Company Announcements
Transaction in Own Shares
Related Companies
By LSE RNS
25 June 2019
Stagecoach Group plc
Transaction in own shares
Stagecoach Group plc ("Stagecoach") announces today that it has purchased the following number of its ordinary shares from RBC Europe Limited.
These share purchases form part of Stagecoach's share buyback programme (the "Programme") which was announced on 25 April 2019.
Ordinary Shares
|
Date of Purchase |
25 June 2019 |
|
Number of ordinary shares purchased |
247,000 |
|
Average price paid (p) |
123.6817 |
|
Highest price paid (p) |
126.8000 |
|
Lowest price paid (p) |
119.5000 |
Stagecoach initially intends to hold the purchased shares as treasury shares, but may cancel them in the due course.
Following the above purchase, Stagecoach Group plc holds 10,235,903 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 565,864,057.
The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 25 June 2019 is 565,864,057. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Stagecoach Group plc under the FCA's Disclosure and Transparency Rules.
For more information please contact:
Mike Vaux, Company Secretary - 01738 442111
Transaction details
Issuer name: Stagecoach Group PLC
LEI: 4L663LRNTBQ008OK2N07
ISIN: GB00B6YTLS95
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: RBC Europe Limited
Intermediary Code: ROYCGB22
Timezone: GMT
Currency: GBp
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of Stagecoach as part of the Programme is detailed below:
|
Transaction Date |
Transaction |
Volume |
Price (GBp) |
Platform |
Transaction Reference Number |
|
25/06/2019 |
08:19:47 |
596 |
126.8 |
LSE |
00084052784TRLO1 |
|
25/06/2019 |
08:19:47 |
68 |
126.8 |
LSE |
00084052785TRLO1 |
|
25/06/2019 |
08:19:47 |
563 |
126.8 |
LSE |
00084052786TRLO1 |
|
25/06/2019 |
08:19:51 |
665 |
126.6 |
LSE |
00084052789TRLO1 |
|
25/06/2019 |
08:19:51 |
794 |
126.6 |
LSE |
00084052790TRLO1 |
|
25/06/2019 |
08:21:23 |
517 |
126.6 |
LSE |
00084052895TRLO1 |
|
25/06/2019 |
08:21:23 |
313 |
126.6 |
LSE |
00084052896TRLO1 |
|
25/06/2019 |
08:21:23 |
689 |
126.6 |
LSE |
00084052897TRLO1 |
|
25/06/2019 |
08:21:23 |
165 |
126.5 |
LSE |
00084052898TRLO1 |
|
25/06/2019 |
08:21:23 |
540 |
126.5 |
LSE |
00084052899TRLO1 |
|
25/06/2019 |
08:21:23 |
617 |
126.5 |
LSE |
00084052900TRLO1 |
|
25/06/2019 |
08:29:36 |
466 |
126.4 |
LSE |
00084053985TRLO1 |
|
25/06/2019 |
08:29:36 |
153 |
126.4 |
LSE |
00084053986TRLO1 |
|
25/06/2019 |
08:29:36 |
694 |
126.4 |
LSE |
00084053987TRLO1 |
|
25/06/2019 |
08:30:01 |
812 |
126.3 |
LSE |
00084054055TRLO1 |
|
25/06/2019 |
08:30:01 |
661 |
126.3 |
LSE |
00084054056TRLO1 |
|
25/06/2019 |
08:30:01 |
592 |
126.0 |
LSE |
00084054057TRLO1 |
|
25/06/2019 |
08:31:00 |
896 |
125.9 |
LSE |
00084054146TRLO1 |
|
25/06/2019 |
08:31:00 |
767 |
125.9 |
LSE |
00084054147TRLO1 |
|
25/06/2019 |
08:40:24 |
802 |
126.6 |
LSE |
00084055018TRLO1 |
|
25/06/2019 |
08:40:24 |
821 |
126.6 |
LSE |
00084055019TRLO1 |
|
25/06/2019 |
08:45:20 |
877 |
126.3 |
LSE |
00084055518TRLO1 |
|
25/06/2019 |
08:45:20 |
669 |
126.3 |
LSE |
00084055519TRLO1 |
|
25/06/2019 |
09:11:40 |
18 |
126.8 |
LSE |
00084058948TRLO1 |
|
25/06/2019 |
09:11:40 |
645 |
126.8 |
LSE |
00084058949TRLO1 |
|
25/06/2019 |
09:11:40 |
667 |
126.8 |
LSE |
00084058950TRLO1 |
|
25/06/2019 |
09:11:40 |
761 |
126.8 |
LSE |
00084058951TRLO1 |
|
25/06/2019 |
09:12:29 |
748 |
126.8 |
LSE |
00084059003TRLO1 |
|
25/06/2019 |
09:12:29 |
735 |
126.8 |
LSE |
00084059004TRLO1 |
|
25/06/2019 |
09:12:29 |
810 |
126.8 |
LSE |
00084059005TRLO1 |
|
25/06/2019 |
09:13:54 |
703 |
126.7 |
LSE |
00084059049TRLO1 |
|
25/06/2019 |
09:13:54 |
878 |
126.7 |
LSE |
00084059050TRLO1 |
|
25/06/2019 |
09:13:54 |
688 |
126.7 |
LSE |
00084059051TRLO1 |
|
25/06/2019 |
09:14:15 |
610 |
126.6 |
LSE |
00084059069TRLO1 |
|
25/06/2019 |
09:14:15 |
216 |
126.6 |
LSE |
00084059070TRLO1 |
|
25/06/2019 |
09:14:15 |
659 |
126.6 |
LSE |
00084059071TRLO1 |
|
25/06/2019 |
09:14:15 |
125 |
126.6 |
LSE |
00084059072TRLO1 |
|
25/06/2019 |
09:14:15 |
478 |
126.6 |
LSE |
00084059073TRLO1 |
|
25/06/2019 |
09:15:40 |
768 |
126.5 |
LSE |
00084059166TRLO1 |
|
25/06/2019 |
09:15:40 |
632 |
126.5 |
LSE |
00084059167TRLO1 |
|
25/06/2019 |
09:15:40 |
88 |
126.5 |
LSE |
00084059168TRLO1 |
|
25/06/2019 |
09:15:40 |
756 |
126.5 |
LSE |
00084059169TRLO1 |
|
25/06/2019 |
09:15:44 |
699 |
126.4 |
LSE |
00084059183TRLO1 |
|
25/06/2019 |
09:15:44 |
784 |
126.4 |
LSE |
00084059184TRLO1 |
|
25/06/2019 |
09:15:44 |
705 |
126.4 |
LSE |
00084059185TRLO1 |
|
25/06/2019 |
09:15:52 |
590 |
126.3 |
LSE |
00084059187TRLO1 |
|
25/06/2019 |
09:15:52 |
719 |
126.3 |
LSE |
00084059188TRLO1 |
|
25/06/2019 |
09:15:52 |
803 |
126.3 |
LSE |
00084059189TRLO1 |
|
25/06/2019 |
09:15:57 |
713 |
126.2 |
LSE |
00084059193TRLO1 |
|
25/06/2019 |
09:15:57 |
796 |
126.2 |
LSE |
00084059194TRLO1 |
|
25/06/2019 |
09:15:57 |
571 |
126.2 |
LSE |
00084059195TRLO1 |
|
25/06/2019 |
09:16:04 |
787 |
126.1 |
LSE |
00084059201TRLO1 |
|
25/06/2019 |
09:16:04 |
774 |
126.1 |
LSE |
00084059202TRLO1 |
|
25/06/2019 |
09:16:04 |
745 |
126.1 |
LSE |
00084059203TRLO1 |
|
25/06/2019 |
09:16:10 |
830 |
126.0 |
LSE |
00084059208TRLO1 |
|
25/06/2019 |
09:16:10 |
822 |
126.0 |
LSE |
00084059209TRLO1 |
|
25/06/2019 |
09:16:10 |
763 |
126.0 |
LSE |
00084059210TRLO1 |
|
25/06/2019 |
09:16:16 |
715 |
125.9 |
LSE |
00084059220TRLO1 |
|
25/06/2019 |
09:16:16 |
745 |
125.9 |
LSE |
00084059221TRLO1 |
|
25/06/2019 |
09:16:16 |
869 |
125.9 |
LSE |
00084059222TRLO1 |
|
25/06/2019 |
09:16:22 |
820 |
125.8 |
LSE |
00084059263TRLO1 |
|
25/06/2019 |
09:16:22 |
775 |
125.8 |
LSE |
00084059264TRLO1 |
|
25/06/2019 |
09:16:22 |
730 |
125.8 |
LSE |
00084059265TRLO1 |
|
25/06/2019 |
09:16:37 |
632 |
125.7 |
LSE |
00084059279TRLO1 |
|
25/06/2019 |
09:16:37 |
368 |
125.7 |
LSE |
00084059280TRLO1 |
|
25/06/2019 |
09:16:37 |
415 |
125.7 |
LSE |
00084059281TRLO1 |
|
25/06/2019 |
09:16:37 |
585 |
125.7 |
LSE |
00084059282TRLO1 |
|
25/06/2019 |
09:16:37 |
212 |
125.7 |
LSE |
00084059283TRLO1 |
|
25/06/2019 |
09:16:41 |
765 |
125.6 |
LSE |
00084059286TRLO1 |
|
25/06/2019 |
09:16:41 |
787 |
125.6 |
LSE |
00084059287TRLO1 |
|
25/06/2019 |
09:16:41 |
682 |
125.6 |
LSE |
00084059288TRLO1 |
|
25/06/2019 |
09:16:45 |
885 |
125.5 |
LSE |
00084059290TRLO1 |
|
25/06/2019 |
09:16:45 |
686 |
125.5 |
LSE |
00084059291TRLO1 |
|
25/06/2019 |
09:16:45 |
749 |
125.5 |
LSE |
00084059292TRLO1 |
|
25/06/2019 |
09:16:47 |
692 |
125.5 |
LSE |
00084059294TRLO1 |
|
25/06/2019 |
09:16:47 |
653 |
125.5 |
LSE |
00084059295TRLO1 |
|
25/06/2019 |
09:16:47 |
612 |
125.5 |
LSE |
00084059296TRLO1 |
|
25/06/2019 |
09:16:54 |
671 |
125.4 |
LSE |
00084059300TRLO1 |
|
25/06/2019 |
09:16:54 |
709 |
125.4 |
LSE |
00084059301TRLO1 |
|
25/06/2019 |
09:16:54 |
883 |
125.4 |
LSE |
00084059302TRLO1 |
|
25/06/2019 |
09:17:00 |
701 |
125.3 |
LSE |
00084059309TRLO1 |
|
25/06/2019 |
09:17:00 |
695 |
125.3 |
LSE |
00084059310TRLO1 |
|
25/06/2019 |
09:17:00 |
646 |
125.3 |
LSE |
00084059311TRLO1 |
|
25/06/2019 |
09:17:05 |
651 |
125.2 |
LSE |
00084059331TRLO1 |
|
25/06/2019 |
09:17:05 |
801 |
125.2 |
LSE |
00084059332TRLO1 |
|
25/06/2019 |
09:17:05 |
692 |
125.2 |
LSE |
00084059333TRLO1 |
|
25/06/2019 |
09:17:09 |
743 |
125.1 |
LSE |
00084059339TRLO1 |
|
25/06/2019 |
09:17:09 |
673 |
125.1 |
LSE |
00084059340TRLO1 |
|
25/06/2019 |
09:17:09 |
784 |
125.1 |
LSE |
00084059341TRLO1 |
|
25/06/2019 |
09:17:17 |
822 |
125.1 |
LSE |
00084059343TRLO1 |
|
25/06/2019 |
09:17:17 |
668 |
125.1 |
LSE |
00084059344TRLO1 |
|
25/06/2019 |
09:17:17 |
623 |
125.1 |
LSE |
00084059345TRLO1 |
|
25/06/2019 |
09:17:23 |
810 |
125.2 |
LSE |
00084059349TRLO1 |
|
25/06/2019 |
09:17:23 |
774 |
125.2 |
LSE |
00084059350TRLO1 |
|
25/06/2019 |
09:17:23 |
884 |
125.2 |
LSE |
00084059351TRLO1 |
|
25/06/2019 |
09:17:30 |
774 |
125.1 |
LSE |
00084059353TRLO1 |
|
25/06/2019 |
09:17:30 |
647 |
125.1 |
LSE |
00084059354TRLO1 |
|
25/06/2019 |
09:17:30 |
717 |
125.1 |
LSE |
00084059355TRLO1 |
|
25/06/2019 |
09:17:36 |
690 |
125.0 |
LSE |
00084059362TRLO1 |
|
25/06/2019 |
09:17:36 |
827 |
125.0 |
LSE |
00084059363TRLO1 |
|
25/06/2019 |
09:17:36 |
775 |
125.0 |
LSE |
00084059364TRLO1 |
|
25/06/2019 |
09:17:43 |
690 |
124.9 |
LSE |
00084059371TRLO1 |
|
25/06/2019 |
09:17:43 |
802 |
124.9 |
LSE |
00084059372TRLO1 |
|
25/06/2019 |
09:17:43 |
765 |
124.9 |
LSE |
00084059373TRLO1 |
|
25/06/2019 |
09:17:45 |
648 |
124.8 |
LSE |
00084059375TRLO1 |
|
25/06/2019 |
09:17:45 |
352 |
124.8 |
LSE |
00084059376TRLO1 |
|
25/06/2019 |
09:17:45 |
326 |
124.8 |
LSE |
00084059377TRLO1 |
|
25/06/2019 |
09:17:45 |
756 |
124.8 |
LSE |
00084059378TRLO1 |
|
25/06/2019 |
09:17:45 |
568 |
124.7 |
LSE |
00084059379TRLO1 |
|
25/06/2019 |
09:17:50 |
674 |
124.9 |
LSE |
00084059417TRLO1 |
|
25/06/2019 |
09:17:50 |
815 |
124.9 |
LSE |
00084059418TRLO1 |
|
25/06/2019 |
09:17:50 |
684 |
124.8 |
LSE |
00084059419TRLO1 |
|
25/06/2019 |
09:17:50 |
316 |
124.8 |
LSE |
00084059420TRLO1 |
|
25/06/2019 |
09:17:54 |
284 |
124.8 |
LSE |
00084059426TRLO1 |
|
25/06/2019 |
09:17:54 |
630 |
124.8 |
LSE |
00084059427TRLO1 |
|
25/06/2019 |
09:17:54 |
724 |
124.8 |
LSE |
00084059428TRLO1 |
|
25/06/2019 |
09:18:00 |
840 |
124.6 |
LSE |
00084059433TRLO1 |
|
25/06/2019 |
09:18:00 |
854 |
124.6 |
LSE |
00084059434TRLO1 |
|
25/06/2019 |
09:18:00 |
693 |
124.6 |
LSE |
00084059435TRLO1 |
|
25/06/2019 |
09:18:06 |
677 |
124.5 |
LSE |
00084059444TRLO1 |
|
25/06/2019 |
09:18:06 |
788 |
124.5 |
LSE |
00084059445TRLO1 |
|
25/06/2019 |
09:18:06 |
666 |
124.5 |
LSE |
00084059446TRLO1 |
|
25/06/2019 |
09:18:12 |
695 |
124.7 |
LSE |
00084059449TRLO1 |
|
25/06/2019 |
09:18:12 |
664 |
124.7 |
LSE |
00084059450TRLO1 |
|
25/06/2019 |
09:18:18 |
812 |
124.6 |
LSE |
00084059452TRLO1 |
|
25/06/2019 |
09:18:18 |
712 |
124.6 |
LSE |
00084059453TRLO1 |
|
25/06/2019 |
09:18:18 |
162 |
124.6 |
LSE |
00084059454TRLO1 |
|
25/06/2019 |
09:18:22 |
654 |
124.6 |
LSE |
00084059460TRLO1 |
|
25/06/2019 |
09:18:22 |
696 |
124.6 |
LSE |
00084059461TRLO1 |
|
25/06/2019 |
09:18:22 |
688 |
124.6 |
LSE |
00084059462TRLO1 |
|
25/06/2019 |
09:18:30 |
593 |
124.4 |
LSE |
00084059464TRLO1 |
|
25/06/2019 |
09:18:30 |
739 |
124.4 |
LSE |
00084059465TRLO1 |
|
25/06/2019 |
09:18:30 |
641 |
124.4 |
LSE |
00084059466TRLO1 |
|
25/06/2019 |
09:18:34 |
618 |
124.0 |
LSE |
00084059470TRLO1 |
|
25/06/2019 |
09:18:34 |
722 |
124.0 |
LSE |
00084059471TRLO1 |
|
25/06/2019 |
09:18:34 |
888 |
124.0 |
LSE |
00084059472TRLO1 |
|
25/06/2019 |
09:18:40 |
711 |
124.5 |
LSE |
00084059476TRLO1 |
|
25/06/2019 |
09:18:40 |
711 |
124.5 |
LSE |
00084059477TRLO1 |
|
25/06/2019 |
09:18:40 |
695 |
124.5 |
LSE |
00084059478TRLO1 |
|
25/06/2019 |
09:18:45 |
618 |
124.3 |
LSE |
00084059484TRLO1 |
|
25/06/2019 |
09:18:45 |
774 |
124.3 |
LSE |
00084059485TRLO1 |
|
25/06/2019 |
09:18:45 |
798 |
124.3 |
LSE |
00084059486TRLO1 |
|
25/06/2019 |
09:18:53 |
744 |
124.2 |
LSE |
00084059503TRLO1 |
|
25/06/2019 |
09:21:22 |
534 |
124.5 |
LSE |
00084059717TRLO1 |
|
25/06/2019 |
09:21:22 |
161 |
124.5 |
LSE |
00084059718TRLO1 |
|
25/06/2019 |
09:22:28 |
589 |
124.4 |
LSE |
00084059891TRLO1 |
|
25/06/2019 |
09:22:28 |
114 |
124.4 |
LSE |
00084059892TRLO1 |
|
25/06/2019 |
09:22:28 |
626 |
124.4 |
LSE |
00084059893TRLO1 |
|
25/06/2019 |
09:22:28 |
260 |
124.4 |
LSE |
00084059894TRLO1 |
|
25/06/2019 |
09:22:28 |
417 |
124.4 |
LSE |
00084059895TRLO1 |
|
25/06/2019 |
09:22:28 |
195 |
124.3 |
LSE |
00084059896TRLO1 |
|
25/06/2019 |
09:24:16 |
613 |
124.3 |
LSE |
00084060032TRLO1 |
|
25/06/2019 |
09:24:16 |
613 |
124.3 |
LSE |
00084060033TRLO1 |
|
25/06/2019 |
09:24:16 |
31 |
124.3 |
LSE |
00084060034TRLO1 |
|
25/06/2019 |
09:27:02 |
763 |
124.9 |
LSE |
00084060196TRLO1 |
|
25/06/2019 |
09:27:02 |
29 |
124.8 |
LSE |
00084060197TRLO1 |
|
25/06/2019 |
09:27:02 |
857 |
124.8 |
LSE |
00084060198TRLO1 |
|
25/06/2019 |
09:27:02 |
570 |
124.8 |
LSE |
00084060199TRLO1 |
|
25/06/2019 |
09:27:02 |
791 |
124.8 |
LSE |
00084060200TRLO1 |
|
25/06/2019 |
09:30:01 |
695 |
124.8 |
LSE |
00084060470TRLO1 |
|
25/06/2019 |
09:30:01 |
810 |
124.8 |
LSE |
00084060471TRLO1 |
|
25/06/2019 |
09:30:01 |
648 |
124.8 |
LSE |
00084060472TRLO1 |
|
25/06/2019 |
09:35:16 |
59 |
124.7 |
LSE |
00084060897TRLO1 |
|
25/06/2019 |
09:40:56 |
613 |
124.7 |
LSE |
00084061362TRLO1 |
|
25/06/2019 |
09:40:56 |
627 |
124.7 |
LSE |
00084061363TRLO1 |
|
25/06/2019 |
09:40:56 |
167 |
124.7 |
LSE |
00084061364TRLO1 |
|
25/06/2019 |
09:40:56 |
755 |
124.7 |
LSE |
00084061365TRLO1 |
|
25/06/2019 |
09:41:23 |
690 |
124.6 |
LSE |
00084061401TRLO1 |
|
25/06/2019 |
09:41:23 |
548 |
124.6 |
LSE |
00084061402TRLO1 |
|
25/06/2019 |
09:43:22 |
55 |
124.6 |
LSE |
00084061556TRLO1 |
|
25/06/2019 |
09:43:22 |
703 |
124.6 |
LSE |
00084061557TRLO1 |
|
25/06/2019 |
09:43:22 |
598 |
124.6 |
LSE |
00084061558TRLO1 |
|
25/06/2019 |
09:43:22 |
174 |
124.6 |
LSE |
00084061559TRLO1 |
|
25/06/2019 |
09:43:52 |
366 |
124.5 |
LSE |
00084061596TRLO1 |
|
25/06/2019 |
09:44:23 |
755 |
124.6 |
LSE |
00084061620TRLO1 |
|
25/06/2019 |
09:44:23 |
666 |
124.6 |
LSE |
00084061621TRLO1 |
|
25/06/2019 |
09:44:23 |
858 |
124.6 |
LSE |
00084061622TRLO1 |
|
25/06/2019 |
09:44:25 |
365 |
124.5 |
LSE |
00084061626TRLO1 |
|
25/06/2019 |
09:44:25 |
736 |
124.5 |
LSE |
00084061627TRLO1 |
|
25/06/2019 |
09:44:25 |
697 |
124.5 |
LSE |
00084061628TRLO1 |
|
25/06/2019 |
09:48:00 |
805 |
124.5 |
LSE |
00084061815TRLO1 |
|
25/06/2019 |
09:48:00 |
714 |
124.5 |
LSE |
00084061816TRLO1 |
|
25/06/2019 |
09:48:00 |
722 |
124.5 |
LSE |
00084061817TRLO1 |
|
25/06/2019 |
09:48:02 |
721 |
124.4 |
LSE |
00084061820TRLO1 |
|
25/06/2019 |
09:48:02 |
743 |
124.4 |
LSE |
00084061821TRLO1 |
|
25/06/2019 |
09:48:02 |
675 |
124.4 |
LSE |
00084061822TRLO1 |
|
25/06/2019 |
09:48:02 |
9 |
124.3 |
LSE |
00084061823TRLO1 |
|
25/06/2019 |
09:48:04 |
773 |
124.3 |
LSE |
00084061827TRLO1 |
|
25/06/2019 |
09:48:04 |
407 |
124.3 |
LSE |
00084061828TRLO1 |
|
25/06/2019 |
09:48:04 |
216 |
124.3 |
LSE |
00084061829TRLO1 |
|
25/06/2019 |
09:48:04 |
88 |
124.3 |
LSE |
00084061830TRLO1 |
|
25/06/2019 |
09:48:04 |
126 |
124.3 |
LSE |
00084061831TRLO1 |
|
25/06/2019 |
09:48:04 |
559 |
124.3 |
LSE |
00084061832TRLO1 |
|
25/06/2019 |
09:48:06 |
475 |
124.2 |
LSE |
00084061837TRLO1 |
|
25/06/2019 |
09:48:06 |
248 |
124.2 |
LSE |
00084061838TRLO1 |
|
25/06/2019 |
09:48:06 |
388 |
124.2 |
LSE |
00084061839TRLO1 |
|
25/06/2019 |
09:48:06 |
304 |
124.2 |
LSE |
00084061840TRLO1 |
|
25/06/2019 |
09:48:06 |
696 |
124.2 |
LSE |
00084061841TRLO1 |
|
25/06/2019 |
09:48:06 |
17 |
124.2 |
LSE |
00084061842TRLO1 |
|
25/06/2019 |
09:48:10 |
845 |
124.0 |
LSE |
00084061848TRLO1 |
|
25/06/2019 |
09:48:10 |
594 |
124.0 |
LSE |
00084061849TRLO1 |
|
25/06/2019 |
09:48:10 |
724 |
124.0 |
LSE |
00084061850TRLO1 |
|
25/06/2019 |
09:48:16 |
779 |
123.7 |
LSE |
00084061855TRLO1 |
|
25/06/2019 |
09:48:16 |
705 |
123.7 |
LSE |
00084061856TRLO1 |
|
25/06/2019 |
09:48:16 |
804 |
123.7 |
LSE |
00084061857TRLO1 |
|
25/06/2019 |
09:48:21 |
754 |
123.6 |
LSE |
00084061859TRLO1 |
|
25/06/2019 |
09:48:21 |
664 |
123.6 |
LSE |
00084061860TRLO1 |
|
25/06/2019 |
09:48:21 |
713 |
123.6 |
LSE |
00084061861TRLO1 |
|
25/06/2019 |
09:51:30 |
675 |
124.0 |
LSE |
00084062132TRLO1 |
|
25/06/2019 |
09:53:10 |
390 |
124.0 |
LSE |
00084062205TRLO1 |
|
25/06/2019 |
10:10:00 |
637 |
124.9 |
LSE |
00084063326TRLO1 |
|
25/06/2019 |
10:10:00 |
635 |
124.9 |
LSE |
00084063327TRLO1 |
|
25/06/2019 |
10:15:46 |
838 |
124.8 |
LSE |
00084063829TRLO1 |
|
25/06/2019 |
10:15:46 |
636 |
124.8 |
LSE |
00084063830TRLO1 |
|
25/06/2019 |
10:15:46 |
366 |
124.8 |
LSE |
00084063831TRLO1 |
|
25/06/2019 |
10:26:19 |
110 |
125.4 |
LSE |
00084064536TRLO1 |
|
25/06/2019 |
10:26:19 |
573 |
125.4 |
LSE |
00084064537TRLO1 |
|
25/06/2019 |
10:26:19 |
723 |
125.4 |
LSE |
00084064538TRLO1 |
|
25/06/2019 |
10:26:19 |
527 |
125.4 |
LSE |
00084064539TRLO1 |
|
25/06/2019 |
10:28:55 |
389 |
125.5 |
LSE |
00084064780TRLO1 |
|
25/06/2019 |
10:28:55 |
418 |
125.5 |
LSE |
00084064781TRLO1 |
|
25/06/2019 |
10:28:55 |
574 |
125.5 |
LSE |
00084064782TRLO1 |
|
25/06/2019 |
10:28:57 |
526 |
125.5 |
LSE |
00084064788TRLO1 |
|
25/06/2019 |
10:28:57 |
416 |
125.5 |
LSE |
00084064789TRLO1 |
|
25/06/2019 |
10:28:57 |
573 |
125.5 |
LSE |
00084064790TRLO1 |
|
25/06/2019 |
10:28:59 |
365 |
125.5 |
LSE |
00084064791TRLO1 |
|
25/06/2019 |
10:28:59 |
401 |
125.5 |
LSE |
00084064792TRLO1 |
|
25/06/2019 |
10:33:52 |
400 |
125.5 |
LSE |
00084065362TRLO1 |
|
25/06/2019 |
10:33:52 |
379 |
125.5 |
LSE |
00084065363TRLO1 |
|
25/06/2019 |
10:33:54 |
377 |
125.5 |
LSE |
00084065364TRLO1 |
|
25/06/2019 |
10:33:54 |
699 |
125.5 |
LSE |
00084065365TRLO1 |
|
25/06/2019 |
10:33:56 |
709 |
125.5 |
LSE |
00084065366TRLO1 |
|
25/06/2019 |
10:33:56 |
412 |
125.5 |
LSE |
00084065367TRLO1 |
|
25/06/2019 |
10:33:58 |
410 |
125.5 |
LSE |
00084065368TRLO1 |
|
25/06/2019 |
10:33:58 |
683 |
125.5 |
LSE |
00084065369TRLO1 |
|
25/06/2019 |
10:34:00 |
726 |
125.5 |
LSE |
00084065370TRLO1 |
|
25/06/2019 |
10:34:03 |
752 |
125.4 |
LSE |
00084065371TRLO1 |
|
25/06/2019 |
10:34:25 |
823 |
125.2 |
LSE |
00084065455TRLO1 |
|
25/06/2019 |
10:41:08 |
47 |
124.0 |
LSE |
00084066017TRLO1 |
|
25/06/2019 |
10:57:35 |
782 |
124.0 |
LSE |
00084067381TRLO1 |
|
25/06/2019 |
11:00:58 |
339 |
123.3 |
LSE |
00084067549TRLO1 |
|
25/06/2019 |
11:00:58 |
386 |
123.3 |
LSE |
00084067550TRLO1 |
|
25/06/2019 |
11:01:57 |
726 |
123.2 |
LSE |
00084067597TRLO1 |
|
25/06/2019 |
11:02:29 |
658 |
123.1 |
LSE |
00084067646TRLO1 |
|
25/06/2019 |
11:02:29 |
86 |
123.0 |
LSE |
00084067647TRLO1 |
|
25/06/2019 |
11:02:29 |
748 |
123.0 |
LSE |
00084067648TRLO1 |
|
25/06/2019 |
11:02:35 |
652 |
122.9 |
LSE |
00084067660TRLO1 |
|
25/06/2019 |
11:02:35 |
608 |
122.9 |
LSE |
00084067661TRLO1 |
|
25/06/2019 |
11:06:39 |
385 |
122.8 |
LSE |
00084068106TRLO1 |
|
25/06/2019 |
11:06:39 |
635 |
122.8 |
LSE |
00084068107TRLO1 |
|
25/06/2019 |
11:06:40 |
466 |
122.7 |
LSE |
00084068108TRLO1 |
|
25/06/2019 |
11:06:40 |
271 |
122.7 |
LSE |
00084068109TRLO1 |
|
25/06/2019 |
11:06:40 |
608 |
122.7 |
LSE |
00084068110TRLO1 |
|
25/06/2019 |
11:06:45 |
674 |
122.6 |
LSE |
00084068112TRLO1 |
|
25/06/2019 |
11:06:45 |
57 |
122.6 |
LSE |
00084068113TRLO1 |
|
25/06/2019 |
11:06:45 |
152 |
122.6 |
LSE |
00084068114TRLO1 |
|
25/06/2019 |
11:06:45 |
174 |
122.6 |
LSE |
00084068115TRLO1 |
|
25/06/2019 |
11:07:01 |
812 |
122.5 |
LSE |
00084068133TRLO1 |
|
25/06/2019 |
11:07:07 |
669 |
122.3 |
LSE |
00084068158TRLO1 |
|
25/06/2019 |
11:07:15 |
856 |
122.0 |
LSE |
00084068183TRLO1 |
|
25/06/2019 |
11:07:19 |
591 |
122.0 |
LSE |
00084068186TRLO1 |
|
25/06/2019 |
11:07:35 |
816 |
121.9 |
LSE |
00084068206TRLO1 |
|
25/06/2019 |
11:07:37 |
705 |
121.8 |
LSE |
00084068207TRLO1 |
|
25/06/2019 |
11:07:44 |
834 |
121.7 |
LSE |
00084068209TRLO1 |
|
25/06/2019 |
11:07:49 |
652 |
121.5 |
LSE |
00084068220TRLO1 |
|
25/06/2019 |
11:07:58 |
716 |
121.5 |
LSE |
00084068224TRLO1 |
|
25/06/2019 |
11:14:21 |
778 |
122.6 |
LSE |
00084068803TRLO1 |
|
25/06/2019 |
11:20:50 |
733 |
122.3 |
LSE |
00084069208TRLO1 |
|
25/06/2019 |
11:21:14 |
849 |
122.2 |
LSE |
00084069275TRLO1 |
|
25/06/2019 |
11:31:49 |
660 |
122.4 |
LSE |
00084069890TRLO1 |
|
25/06/2019 |
11:31:49 |
748 |
122.3 |
LSE |
00084069891TRLO1 |
|
25/06/2019 |
11:43:00 |
709 |
122.8 |
LSE |
00084070540TRLO1 |
|
25/06/2019 |
11:47:11 |
668 |
122.7 |
LSE |
00084070733TRLO1 |
|
25/06/2019 |
11:47:11 |
760 |
122.6 |
LSE |
00084070734TRLO1 |
|
25/06/2019 |
11:47:31 |
703 |
122.6 |
LSE |
00084070747TRLO1 |
|
25/06/2019 |
11:49:39 |
19 |
122.5 |
LSE |
00084070860TRLO1 |
|
25/06/2019 |
11:49:39 |
635 |
122.5 |
LSE |
00084070861TRLO1 |
|
25/06/2019 |
11:49:51 |
676 |
123.0 |
LSE |
00084070872TRLO1 |
|
25/06/2019 |
13:54:54 |
897 |
123.0 |
LSE |
00084078856TRLO1 |
|
25/06/2019 |
14:01:04 |
769 |
122.9 |
LSE |
00084079191TRLO1 |
|
25/06/2019 |
14:02:00 |
792 |
122.8 |
LSE |
00084079246TRLO1 |
|
25/06/2019 |
14:11:42 |
757 |
123.0 |
LSE |
00084080191TRLO1 |
|
25/06/2019 |
14:12:44 |
671 |
122.8 |
LSE |
00084080265TRLO1 |
|
25/06/2019 |
14:13:00 |
686 |
122.7 |
LSE |
00084080277TRLO1 |
|
25/06/2019 |
14:17:01 |
509 |
122.8 |
LSE |
00084080630TRLO1 |
|
25/06/2019 |
14:17:01 |
261 |
122.8 |
LSE |
00084080631TRLO1 |
|
25/06/2019 |
14:17:01 |
870 |
122.8 |
LSE |
00084080632TRLO1 |
|
25/06/2019 |
14:20:52 |
263 |
122.7 |
LSE |
00084080912TRLO1 |
|
25/06/2019 |
14:20:52 |
421 |
122.7 |
LSE |
00084080913TRLO1 |
|
25/06/2019 |
14:20:52 |
781 |
122.7 |
LSE |
00084080914TRLO1 |
|
25/06/2019 |
14:22:20 |
814 |
122.6 |
LSE |
00084081037TRLO1 |
|
25/06/2019 |
14:22:20 |
763 |
122.6 |
LSE |
00084081038TRLO1 |
|
25/06/2019 |
14:22:45 |
604 |
122.5 |
LSE |
00084081068TRLO1 |
|
25/06/2019 |
14:22:45 |
765 |
122.5 |
LSE |
00084081069TRLO1 |
|
25/06/2019 |
14:22:54 |
798 |
122.3 |
LSE |
00084081080TRLO1 |
|
25/06/2019 |
14:22:54 |
690 |
122.3 |
LSE |
00084081081TRLO1 |
|
25/06/2019 |
14:23:39 |
636 |
122.0 |
LSE |
00084081146TRLO1 |
|
25/06/2019 |
14:23:39 |
709 |
122.0 |
LSE |
00084081147TRLO1 |
|
25/06/2019 |
14:23:42 |
879 |
121.8 |
LSE |
00084081149TRLO1 |
|
25/06/2019 |
14:23:42 |
521 |
121.8 |
LSE |
00084081150TRLO1 |
|
25/06/2019 |
14:23:42 |
313 |
121.8 |
LSE |
00084081151TRLO1 |
|
25/06/2019 |
14:24:09 |
862 |
122.0 |
LSE |
00084081187TRLO1 |
|
25/06/2019 |
14:24:40 |
696 |
121.9 |
LSE |
00084081242TRLO1 |
|
25/06/2019 |
14:24:40 |
304 |
121.9 |
LSE |
00084081243TRLO1 |
|
25/06/2019 |
14:24:40 |
463 |
121.9 |
LSE |
00084081244TRLO1 |
|
25/06/2019 |
14:25:28 |
633 |
121.9 |
LSE |
00084081282TRLO1 |
|
25/06/2019 |
14:25:28 |
367 |
121.9 |
LSE |
00084081283TRLO1 |
|
25/06/2019 |
14:25:28 |
365 |
121.9 |
LSE |
00084081284TRLO1 |
|
25/06/2019 |
14:30:04 |
666 |
121.8 |
LSE |
00084081638TRLO1 |
|
25/06/2019 |
14:30:04 |
684 |
121.8 |
LSE |
00084081639TRLO1 |
|
25/06/2019 |
14:30:04 |
753 |
121.7 |
LSE |
00084081640TRLO1 |
|
25/06/2019 |
14:30:04 |
657 |
121.7 |
LSE |
00084081641TRLO1 |
|
25/06/2019 |
14:33:31 |
691 |
121.8 |
LSE |
00084082058TRLO1 |
|
25/06/2019 |
14:33:31 |
686 |
121.8 |
LSE |
00084082059TRLO1 |
|
25/06/2019 |
14:33:31 |
752 |
121.7 |
LSE |
00084082060TRLO1 |
|
25/06/2019 |
14:33:31 |
762 |
121.7 |
LSE |
00084082061TRLO1 |
|
25/06/2019 |
14:35:54 |
725 |
121.6 |
LSE |
00084082354TRLO1 |
|
25/06/2019 |
14:35:54 |
162 |
121.6 |
LSE |
00084082355TRLO1 |
|
25/06/2019 |
14:35:54 |
555 |
121.6 |
LSE |
00084082356TRLO1 |
|
25/06/2019 |
14:42:50 |
718 |
121.4 |
LSE |
00084083113TRLO1 |
|
25/06/2019 |
14:42:50 |
845 |
121.4 |
LSE |
00084083114TRLO1 |
|
25/06/2019 |
14:47:41 |
769 |
121.7 |
LSE |
00084083839TRLO1 |
|
25/06/2019 |
14:47:41 |
681 |
121.7 |
LSE |
00084083840TRLO1 |
|
25/06/2019 |
14:48:52 |
799 |
121.6 |
LSE |
00084083974TRLO1 |
|
25/06/2019 |
14:48:52 |
855 |
121.6 |
LSE |
00084083975TRLO1 |
|
25/06/2019 |
14:48:52 |
609 |
121.5 |
LSE |
00084083976TRLO1 |
|
25/06/2019 |
14:48:52 |
697 |
121.5 |
LSE |
00084083977TRLO1 |
|
25/06/2019 |
14:52:00 |
121 |
121.5 |
LSE |
00084084287TRLO1 |
|
25/06/2019 |
14:52:00 |
584 |
121.5 |
LSE |
00084084288TRLO1 |
|
25/06/2019 |
14:52:00 |
768 |
121.5 |
LSE |
00084084289TRLO1 |
|
25/06/2019 |
14:59:00 |
23 |
121.5 |
LSE |
00084085169TRLO1 |
|
25/06/2019 |
14:59:00 |
797 |
121.5 |
LSE |
00084085170TRLO1 |
|
25/06/2019 |
15:00:00 |
697 |
121.4 |
LSE |
00084085332TRLO1 |
|
25/06/2019 |
15:00:00 |
349 |
121.4 |
LSE |
00084085333TRLO1 |
|
25/06/2019 |
15:00:00 |
174 |
121.4 |
LSE |
00084085334TRLO1 |
|
25/06/2019 |
15:00:00 |
168 |
121.4 |
LSE |
00084085335TRLO1 |
|
25/06/2019 |
15:00:01 |
739 |
121.3 |
LSE |
00084085343TRLO1 |
|
25/06/2019 |
15:00:04 |
31 |
121.2 |
LSE |
00084085354TRLO1 |
|
25/06/2019 |
15:00:04 |
141 |
121.2 |
LSE |
00084085355TRLO1 |
|
25/06/2019 |
15:00:04 |
38 |
121.2 |
LSE |
00084085356TRLO1 |
|
25/06/2019 |
15:00:04 |
370 |
121.2 |
LSE |
00084085357TRLO1 |
|
25/06/2019 |
15:00:04 |
379 |
121.2 |
LSE |
00084085358TRLO1 |
|
25/06/2019 |
15:00:04 |
327 |
121.2 |
LSE |
00084085359TRLO1 |
|
25/06/2019 |
15:01:22 |
704 |
121.1 |
LSE |
00084085542TRLO1 |
|
25/06/2019 |
15:01:22 |
780 |
121.1 |
LSE |
00084085543TRLO1 |
|
25/06/2019 |
15:01:59 |
709 |
121.1 |
LSE |
00084085617TRLO1 |
|
25/06/2019 |
15:01:59 |
907 |
121.1 |
LSE |
00084085618TRLO1 |
|
25/06/2019 |
15:02:04 |
794 |
121.0 |
LSE |
00084085629TRLO1 |
|
25/06/2019 |
15:02:04 |
733 |
121.0 |
LSE |
00084085630TRLO1 |
|
25/06/2019 |
15:02:10 |
830 |
120.9 |
LSE |
00084085653TRLO1 |
|
25/06/2019 |
15:02:10 |
672 |
120.9 |
LSE |
00084085654TRLO1 |
|
25/06/2019 |
15:02:22 |
706 |
120.8 |
LSE |
00084085677TRLO1 |
|
25/06/2019 |
15:02:22 |
781 |
120.8 |
LSE |
00084085678TRLO1 |
|
25/06/2019 |
15:02:30 |
792 |
120.7 |
LSE |
00084085705TRLO1 |
|
25/06/2019 |
15:02:30 |
711 |
120.7 |
LSE |
00084085706TRLO1 |
|
25/06/2019 |
15:02:47 |
751 |
120.6 |
LSE |
00084085758TRLO1 |
|
25/06/2019 |
15:02:47 |
669 |
120.6 |
LSE |
00084085759TRLO1 |
|
25/06/2019 |
15:02:51 |
873 |
120.5 |
LSE |
00084085768TRLO1 |
|
25/06/2019 |
15:02:51 |
590 |
120.5 |
LSE |
00084085769TRLO1 |
|
25/06/2019 |
15:02:57 |
740 |
120.4 |
LSE |
00084085775TRLO1 |
|
25/06/2019 |
15:02:57 |
735 |
120.4 |
LSE |
00084085776TRLO1 |
|
25/06/2019 |
15:03:08 |
703 |
120.4 |
LSE |
00084085828TRLO1 |
|
25/06/2019 |
15:03:08 |
727 |
120.4 |
LSE |
00084085829TRLO1 |
|
25/06/2019 |
15:03:13 |
760 |
120.2 |
LSE |
00084085849TRLO1 |
|
25/06/2019 |
15:03:13 |
658 |
120.2 |
LSE |
00084085850TRLO1 |
|
25/06/2019 |
15:03:18 |
574 |
120.2 |
LSE |
00084085856TRLO1 |
|
25/06/2019 |
15:03:18 |
726 |
120.2 |
LSE |
00084085857TRLO1 |
|
25/06/2019 |
15:03:25 |
796 |
120.2 |
LSE |
00084085876TRLO1 |
|
25/06/2019 |
15:03:25 |
699 |
120.2 |
LSE |
00084085877TRLO1 |
|
25/06/2019 |
15:03:32 |
696 |
120.0 |
LSE |
00084085890TRLO1 |
|
25/06/2019 |
15:03:32 |
692 |
120.0 |
LSE |
00084085891TRLO1 |
|
25/06/2019 |
15:03:38 |
240 |
119.9 |
LSE |
00084085906TRLO1 |
|
25/06/2019 |
15:03:42 |
482 |
119.9 |
LSE |
00084085911TRLO1 |
|
25/06/2019 |
15:03:42 |
696 |
119.9 |
LSE |
00084085912TRLO1 |
|
25/06/2019 |
15:03:49 |
610 |
119.7 |
LSE |
00084085928TRLO1 |
|
25/06/2019 |
15:03:49 |
679 |
119.7 |
LSE |
00084085929TRLO1 |
|
25/06/2019 |
15:03:56 |
693 |
119.6 |
LSE |
00084085948TRLO1 |
|
25/06/2019 |
15:03:56 |
707 |
119.6 |
LSE |
00084085949TRLO1 |
|
25/06/2019 |
15:04:02 |
595 |
119.5 |
LSE |
00084085970TRLO1 |
|
25/06/2019 |
15:04:02 |
825 |
119.5 |
LSE |
00084085971TRLO1 |
|
25/06/2019 |
15:11:09 |
763 |
120.6 |
LSE |
00084087140TRLO1 |
|
25/06/2019 |
15:14:00 |
560 |
120.5 |
LSE |
00084087677TRLO1 |
|
25/06/2019 |
15:14:00 |
799 |
120.5 |
LSE |
00084087678TRLO1 |
|
25/06/2019 |
15:14:03 |
650 |
120.4 |
LSE |
00084087690TRLO1 |
|
25/06/2019 |
15:14:03 |
221 |
120.4 |
LSE |
00084087691TRLO1 |
|
25/06/2019 |
15:14:03 |
341 |
120.4 |
LSE |
00084087692TRLO1 |
|
25/06/2019 |
15:18:43 |
656 |
120.8 |
LSE |
00084088395TRLO1 |
|
25/06/2019 |
15:18:43 |
634 |
120.8 |
LSE |
00084088396TRLO1 |
|
25/06/2019 |
15:18:51 |
373 |
120.7 |
LSE |
00084088418TRLO1 |
|
25/06/2019 |
15:18:51 |
815 |
120.7 |
LSE |
00084088419TRLO1 |
|
25/06/2019 |
15:18:55 |
706 |
120.6 |
LSE |
00084088425TRLO1 |
|
25/06/2019 |
15:18:55 |
77 |
120.6 |
LSE |
00084088426TRLO1 |
|
25/06/2019 |
15:18:55 |
605 |
120.6 |
LSE |
00084088427TRLO1 |
|
25/06/2019 |
15:22:18 |
371 |
120.5 |
LSE |
00084088959TRLO1 |
|
25/06/2019 |
15:22:18 |
728 |
120.5 |
LSE |
00084088960TRLO1 |
|
25/06/2019 |
15:24:00 |
630 |
120.5 |
LSE |
00084089220TRLO1 |
|
25/06/2019 |
15:24:01 |
789 |
120.4 |
LSE |
00084089222TRLO1 |
|
25/06/2019 |
15:24:01 |
634 |
120.3 |
LSE |
00084089224TRLO1 |
|
25/06/2019 |
15:24:44 |
778 |
120.2 |
LSE |
00084089387TRLO1 |
|
25/06/2019 |
15:28:55 |
383 |
120.6 |
LSE |
00084090267TRLO1 |
|
25/06/2019 |
15:35:33 |
712 |
120.8 |
LSE |
00084091297TRLO1 |
|
25/06/2019 |
15:35:33 |
620 |
120.7 |
LSE |
00084091298TRLO1 |
|
25/06/2019 |
15:35:39 |
679 |
120.5 |
LSE |
00084091305TRLO1 |
|
25/06/2019 |
15:58:59 |
753 |
120.0 |
LSE |
00084095382TRLO1 |
|
25/06/2019 |
15:59:05 |
555 |
119.9 |
LSE |
00084095393TRLO1 |
|
25/06/2019 |
15:59:11 |
554 |
119.9 |
LSE |
00084095408TRLO1 |
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
You are here: news > regulatory news
10 Lower Thames St,
London EC3R 6EN