Share Name Share Symbol Market Type Share ISIN Share Description
Stagecoach Group Plc LSE:SGC London Ordinary Share GB00B6YTLS95 ORD 125/228P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.30p +0.94% 140.00p 140.50p 140.70p 142.10p 138.70p 142.10p 1,892,715 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 1,878.9 101.2 3.8 36.8 807

Stagecoach Group PLC Transaction in Own Shares

13/09/2019 5:39pm

UK Regulatory (RNS & others)


Stagecoach (LSE:SGC)
Historical Stock Chart

1 Month : From Aug 2019 to Sep 2019

Click Here for more Stagecoach Charts.

TIDMSGC TIDMSGC

RNS Number : 3549M

Stagecoach Group PLC

13 September 2019

13 September 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                       13 September 2019 
 Number of ordinary shares purchased              197,000 
                                       ------------------ 
 Average price paid (p)                          135.4902 
                                       ------------------ 
 Highest price paid (p)                          138.5000 
                                       ------------------ 
 Lowest price paid (p)                           133.0000 
                                       ------------------ 
 

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 22,255,336 ordinary shares in treasury. The total number of ordinary shares in issue excluding shares held as treasury shares is 553,844,624.

The total number of voting rights in Stagecoach Group plc, excluding treasury shares as at 13 September 2019 is 553,844,624. 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    Transaction   Volume   Price    Platform      Transaction 
     Date           Time                (GBp)               Reference Number 
  13/09/2019     08:15:53       23     133.0      BATE     00087993109TRLO1 
  13/09/2019     08:18:55      200     134.5      TRQX     00087993362TRLO1 
  13/09/2019     08:18:55       40     134.5      TRQX     00087993366TRLO1 
  13/09/2019     08:18:55      200     134.5      LSE      00087993364TRLO1 
  13/09/2019     08:18:55      200     134.5      CHIX     00087993365TRLO1 
  13/09/2019     08:18:55      200     134.5      BATE     00087993363TRLO1 
  13/09/2019     08:25:31      334     134.1      TRQX     00087994201TRLO1 
  13/09/2019     08:25:31      106     134.1      TRQX     00087994202TRLO1 
  13/09/2019     08:25:31      334     134.1      LSE      00087994200TRLO1 
  13/09/2019     08:25:31      106     134.1      LSE      00087994205TRLO1 
  13/09/2019     08:25:31      112     134.0      LSE      00087994209TRLO1 
  13/09/2019     08:25:31      406     134.0      LSE      00087994210TRLO1 
  13/09/2019     08:25:31      828     134.1      CHIX     00087994203TRLO1 
  13/09/2019     08:25:31      135     134.1      CHIX     00087994206TRLO1 
  13/09/2019     08:25:31      305     134.1      CHIX     00087994208TRLO1 
  13/09/2019     08:25:31      274     134.0      BATE     00087994213TRLO1 
  13/09/2019     08:25:31      250     134.0      BATE     00087994212TRLO1 
  13/09/2019     08:25:31      204     134.0      BATE     00087994211TRLO1 
  13/09/2019     08:25:31      106     134.1      BATE     00087994207TRLO1 
  13/09/2019     08:25:31      334     134.1      BATE     00087994204TRLO1 
  13/09/2019     08:35:02       79     133.7      TRQX     00087995808TRLO1 
  13/09/2019     08:35:02       80     133.7      LSE      00087995805TRLO1 
  13/09/2019     08:35:02      300     133.7      LSE      00087995809TRLO1 
  13/09/2019     08:35:02       80     133.7      CHIX     00087995807TRLO1 
  13/09/2019     08:35:02       80     133.7      BATE     00087995806TRLO1 
  13/09/2019     08:36:28      487     133.9      TRQX     00087995994TRLO1 
  13/09/2019     08:36:28      487     133.9      LSE      00087995995TRLO1 
  13/09/2019     08:36:28      488     133.9      CHIX     00087995997TRLO1 
  13/09/2019     08:36:28      488     133.9      BATE     00087995996TRLO1 
  13/09/2019     08:36:46      284     133.9      TRQX     00087996039TRLO1 
  13/09/2019     08:36:46      261     133.9      LSE      00087996040TRLO1 
  13/09/2019     08:36:46       23     133.9      LSE      00087996041TRLO1 
  13/09/2019     08:54:00      175     133.7      TRQX     00087998218TRLO1 
  13/09/2019     08:54:00      175     133.7      LSE      00087998217TRLO1 
  13/09/2019     08:54:00      175     133.7      CHIX     00087998219TRLO1 
  13/09/2019     08:54:00      176     133.7      BATE     00087998220TRLO1 
  13/09/2019     08:57:32      267     133.3      TRQX     00087998581TRLO1 
  13/09/2019     08:57:32      267     133.3      LSE      00087998580TRLO1 
  13/09/2019     08:57:32      500     133.4      LSE      00087998586TRLO1 
  13/09/2019     08:57:32      321     133.4      LSE      00087998587TRLO1 
  13/09/2019     08:57:32     2,368    133.4      LSE      00087998588TRLO1 
  13/09/2019     08:57:32      267     133.3      CHIX     00087998582TRLO1 
  13/09/2019     08:57:32       87     133.3      BATE     00087998585TRLO1 
  13/09/2019     08:57:32      688     133.4      BATE     00087998584TRLO1 
  13/09/2019     08:57:32       24     133.3      BATE     00087998583TRLO1 
  13/09/2019     08:57:32      156     133.3      BATE     00087998579TRLO1 
  13/09/2019     08:57:33      812     133.4      CHIX     00087998591TRLO1 
  13/09/2019     08:57:33     1,440    133.3      BATE     00087998592TRLO1 
  13/09/2019     09:00:52      812     134.3      TRQX     00087998921TRLO1 
  13/09/2019     09:00:52      812     134.3      LSE      00087998922TRLO1 
  13/09/2019     09:00:52      812     134.3      CHIX     00087998923TRLO1 
  13/09/2019     09:01:17      609     134.3      TRQX     00087998970TRLO1 
  13/09/2019     09:01:17      609     134.3      LSE      00087998973TRLO1 
  13/09/2019     09:01:17      609     134.3      CHIX     00087998971TRLO1 
  13/09/2019     09:01:17      609     134.3      BATE     00087998974TRLO1 
  13/09/2019     09:01:17     2,591    134.3      BATE     00087998972TRLO1 
  13/09/2019     09:02:56      609     134.6      TRQX     00087999123TRLO1 
  13/09/2019     09:02:56      609     134.6      LSE      00087999124TRLO1 
  13/09/2019     09:02:56      609     134.6      CHIX     00087999125TRLO1 
  13/09/2019     09:02:56      609     134.6      BATE     00087999126TRLO1 
  13/09/2019     09:03:07      609     134.4      TRQX     00087999155TRLO1 
  13/09/2019     09:03:07      609     134.4      LSE      00087999156TRLO1 
  13/09/2019     09:03:07      609     134.4      CHIX     00087999157TRLO1 
  13/09/2019     09:03:07      609     134.4      BATE     00087999159TRLO1 
  13/09/2019     09:04:19      609     134.6      TRQX     00087999283TRLO1 
  13/09/2019     09:04:19      609     134.6      LSE      00087999286TRLO1 
  13/09/2019     09:04:19      609     134.6      CHIX     00087999284TRLO1 
  13/09/2019     09:04:19      609     134.6      BATE     00087999285TRLO1 
  13/09/2019     09:08:00      609     135.3      TRQX     00087999670TRLO1 
  13/09/2019     09:08:00      609     135.3      LSE      00087999669TRLO1 
  13/09/2019     09:08:00      609     135.3      CHIX     00087999671TRLO1 
  13/09/2019     09:08:00      329     135.3      BATE     00087999673TRLO1 
  13/09/2019     09:08:00      280     135.3      BATE     00087999672TRLO1 
  13/09/2019     09:13:45      385     135.9      TRQX     00088000378TRLO1 
  13/09/2019     09:13:45      224     135.9      TRQX     00088000382TRLO1 
  13/09/2019     09:13:45      609     135.9      LSE      00088000379TRLO1 
  13/09/2019     09:13:45      609     135.9      CHIX     00088000380TRLO1 
  13/09/2019     09:13:45       53     135.9      BATE     00088000383TRLO1 
  13/09/2019     09:13:45      556     135.9      BATE     00088000381TRLO1 
  13/09/2019     09:15:30      480     136.2      TRQX     00088000584TRLO1 
  13/09/2019     09:15:30      994     136.2      LSE      00088000585TRLO1 
  13/09/2019     09:15:30      481     136.2      CHIX     00088000586TRLO1 
  13/09/2019     09:15:30      481     136.2      BATE     00088000587TRLO1 
  13/09/2019     09:17:30      737     136.1      TRQX     00088000828TRLO1 
  13/09/2019     09:17:30      495     136.1      LSE      00088000827TRLO1 
  13/09/2019     09:17:30      242     136.1      LSE      00088000829TRLO1 
  13/09/2019     09:20:00      609     136.2      TRQX     00088001090TRLO1 
  13/09/2019     09:20:00      609     136.2      LSE      00088001088TRLO1 
  13/09/2019     09:20:00      609     136.2      CHIX     00088001091TRLO1 
  13/09/2019     09:20:00      609     136.2      BATE     00088001092TRLO1 
  13/09/2019     09:20:11      404     136.2      TRQX     00088001113TRLO1 
  13/09/2019     09:20:13      205     136.2      TRQX     00088001118TRLO1 
  13/09/2019     09:20:13      609     136.2      LSE      00088001119TRLO1 
  13/09/2019     09:20:13      609     136.2      CHIX     00088001120TRLO1 
  13/09/2019     09:20:13      609     136.2      BATE     00088001121TRLO1 
  13/09/2019     09:20:45      609     136.2      TRQX     00088001182TRLO1 
  13/09/2019     09:20:45      609     136.2      LSE      00088001183TRLO1 
  13/09/2019     09:20:45      609     136.2      CHIX     00088001184TRLO1 
  13/09/2019     09:20:45      609     136.2      BATE     00088001185TRLO1 
  13/09/2019     09:21:18      609     135.9      TRQX     00088001237TRLO1 
  13/09/2019     09:21:18      609     135.9      LSE      00088001238TRLO1 
  13/09/2019     09:21:18      609     135.9      CHIX     00088001240TRLO1 
  13/09/2019     09:21:18      609     135.9      BATE     00088001239TRLO1 
  13/09/2019     09:22:53      609     135.7      TRQX     00088001472TRLO1 
  13/09/2019     09:22:53      609     135.4      TRQX     00088001476TRLO1 
  13/09/2019     09:22:53      609     135.7      LSE      00088001475TRLO1 
  13/09/2019     09:22:53      609     135.7      CHIX     00088001474TRLO1 
  13/09/2019     09:22:53      609     135.4      BATE     00088001477TRLO1 
  13/09/2019     09:22:53      609     135.7      BATE     00088001473TRLO1 
  13/09/2019     09:23:12      346     135.3      TRQX     00088001517TRLO1 
  13/09/2019     09:23:12      609     135.3      CHIX     00088001519TRLO1 
  13/09/2019     09:23:12      556     135.3      BATE     00088001518TRLO1 
  13/09/2019     09:23:54      609     135.4      LSE      00088001608TRLO1 
  13/09/2019     09:23:54     1,357    135.4      CHIX     00088001610TRLO1 
  13/09/2019     09:23:54       53     135.4      BATE     00088001609TRLO1 
  13/09/2019     09:24:19      556     135.7      BATE     00088001650TRLO1 
  13/09/2019     09:24:33      263     135.7      TRQX     00088001686TRLO1 
  13/09/2019     09:24:33      529     135.7      LSE      00088001685TRLO1 
  13/09/2019     09:24:33      334     135.7      LSE      00088001687TRLO1 
  13/09/2019     09:24:33      146     135.7      LSE      00088001690TRLO1 
  13/09/2019     09:24:33      154     135.7      CHIX     00088001689TRLO1 
  13/09/2019     09:24:33      454     135.7      BATE     00088001688TRLO1 
  13/09/2019     09:45:26      243     135.4      TRQX     00088003759TRLO1 
  13/09/2019     09:45:26      519     135.6      BATE     00088003758TRLO1 
  13/09/2019     09:46:00      277     136.0      TRQX     00088003815TRLO1 
  13/09/2019     09:46:00      520     136.0      LSE      00088003814TRLO1 
  13/09/2019     09:46:00      520     136.0      CHIX     00088003813TRLO1 
  13/09/2019     09:46:00     1,081    135.9      BATE     00088003817TRLO1 
  13/09/2019     09:46:00       25     136.0      BATE     00088003816TRLO1 
  13/09/2019     09:46:00      556     136.0      BATE     00088003812TRLO1 
  13/09/2019     09:50:34      265     136.4      TRQX     00088004249TRLO1 
  13/09/2019     09:50:34      107     136.4      TRQX     00088004250TRLO1 
  13/09/2019     09:50:34      373     136.4      LSE      00088004252TRLO1 
  13/09/2019     09:50:34      373     136.4      CHIX     00088004251TRLO1 
  13/09/2019     09:50:34      373     136.4      BATE     00088004248TRLO1 
  13/09/2019     09:57:42      609     136.8      TRQX     00088005090TRLO1 
  13/09/2019     09:57:42      609     136.8      LSE      00088005089TRLO1 
  13/09/2019     09:57:42      234     136.8      CHIX     00088005091TRLO1 
  13/09/2019     09:57:42      375     136.8      CHIX     00088005093TRLO1 
  13/09/2019     09:57:42      609     136.8      BATE     00088005092TRLO1 
  13/09/2019     10:14:00      511     137.3      LSE      00088006824TRLO1 
  13/09/2019     10:14:00      511     137.3      BATE     00088006825TRLO1 
  13/09/2019     10:29:02      609     138.0      LSE      00088008237TRLO1 
  13/09/2019     10:32:09      609     138.0      TRQX     00088008596TRLO1 
  13/09/2019     10:32:09      609     138.0      CHIX     00088008597TRLO1 
  13/09/2019     10:32:09      299     138.0      BATE     00088008600TRLO1 
  13/09/2019     10:32:09      310     138.0      BATE     00088008599TRLO1 
  13/09/2019     10:32:09      246     138.0      BATE     00088008598TRLO1 
  13/09/2019     10:40:23      523     138.0      TRQX     00088009449TRLO1 
  13/09/2019     10:40:23      524     138.0      LSE      00088009448TRLO1 
  13/09/2019     10:40:23      524     138.0      CHIX     00088009450TRLO1 
  13/09/2019     10:40:23      524     138.0      BATE     00088009451TRLO1 
  13/09/2019     10:43:39      609     137.9      TRQX     00088009793TRLO1 
  13/09/2019     10:43:39      609     137.9      LSE      00088009794TRLO1 
  13/09/2019     10:43:39      591     137.9      CHIX     00088009795TRLO1 
  13/09/2019     10:43:39       18     137.9      CHIX     00088009797TRLO1 
  13/09/2019     10:43:39      609     137.9      BATE     00088009796TRLO1 
  13/09/2019     10:49:48       28     138.0      TRQX     00088010459TRLO1 
  13/09/2019     10:49:48      535     138.0      TRQX     00088010461TRLO1 
  13/09/2019     10:49:48      564     138.0      LSE      00088010460TRLO1 
  13/09/2019     10:49:48      564     138.0      CHIX     00088010462TRLO1 
  13/09/2019     10:49:48      564     138.0      BATE     00088010463TRLO1 
  13/09/2019     10:51:17      654     138.0      TRQX     00088010626TRLO1 
  13/09/2019     10:51:17      654     138.0      LSE      00088010627TRLO1 
  13/09/2019     10:51:17      182     138.0      CHIX     00088010629TRLO1 
  13/09/2019     10:51:17      182     138.0      BATE     00088010628TRLO1 
  13/09/2019     11:11:33       88     138.0      LSE      00088012551TRLO1 
  13/09/2019     11:11:33      130     138.0      LSE      00088012552TRLO1 
  13/09/2019     11:11:33      218     138.0      CHIX     00088012554TRLO1 
  13/09/2019     11:11:33      219     138.0      BATE     00088012553TRLO1 
  13/09/2019     11:16:30      180     138.0      TRQX     00088013099TRLO1 
  13/09/2019     11:16:30       38     138.0      TRQX     00088013101TRLO1 
  13/09/2019     11:16:30      533     138.0      LSE      00088013103TRLO1 
  13/09/2019     11:16:30      208     138.0      CHIX     00088013102TRLO1 
  13/09/2019     11:16:30      409     137.9      CHIX     00088013109TRLO1 
  13/09/2019     11:16:30      716     137.9      BATE     00088013108TRLO1 
  13/09/2019     11:16:30      534     138.0      BATE     00088013100TRLO1 
  13/09/2019     11:16:51      135     137.9      TRQX     00088013175TRLO1 
  13/09/2019     11:16:51      135     137.9      LSE      00088013173TRLO1 
  13/09/2019     11:16:51      253     137.9      CHIX     00088013174TRLO1 
  13/09/2019     11:16:51      136     137.9      BATE     00088013172TRLO1 
  13/09/2019     11:27:41      172     137.7      TRQX     00088014594TRLO1 
  13/09/2019     11:27:41      172     137.7      LSE      00088014593TRLO1 
  13/09/2019     11:27:41      172     137.7      CHIX     00088014596TRLO1 
  13/09/2019     11:27:41       68     137.7      BATE     00088014597TRLO1 
  13/09/2019     11:27:41      105     137.7      BATE     00088014595TRLO1 
  13/09/2019     11:27:50       60     137.6      TRQX     00088014606TRLO1 
  13/09/2019     11:27:50       61     137.6      LSE      00088014605TRLO1 
  13/09/2019     11:27:50       61     137.6      CHIX     00088014608TRLO1 
  13/09/2019     11:27:50       61     137.6      BATE     00088014607TRLO1 
  13/09/2019     11:28:50      128     137.5      TRQX     00088014697TRLO1 
  13/09/2019     11:28:50      128     137.5      LSE      00088014698TRLO1 
  13/09/2019     11:28:50      124     137.5      CHIX     00088014699TRLO1 
  13/09/2019     11:28:50      128     137.5      CHIX     00088014701TRLO1 
  13/09/2019     11:28:50       40     137.5      CHIX     00088014702TRLO1 
  13/09/2019     11:28:50      129     137.5      BATE     00088014700TRLO1 
  13/09/2019     11:28:52       49     137.4      TRQX     00088014703TRLO1 
  13/09/2019     11:28:52       49     137.4      BATE     00088014704TRLO1 
  13/09/2019     11:29:55       6      137.3      BATE     00088014855TRLO1 
  13/09/2019     11:29:55       30     137.3      BATE     00088014853TRLO1 
  13/09/2019     11:29:56       1      137.3      BATE     00088014857TRLO1 
  13/09/2019     11:31:00       29     137.3      TRQX     00088014938TRLO1 
  13/09/2019     11:31:00       29     137.3      LSE      00088014937TRLO1 
  13/09/2019     11:31:00       30     137.3      CHIX     00088014939TRLO1 
  13/09/2019     11:31:24      510     137.4      TRQX     00088014965TRLO1 
  13/09/2019     11:31:24      510     137.4      LSE      00088014966TRLO1 
  13/09/2019     11:31:24      510     137.4      CHIX     00088014967TRLO1 
  13/09/2019     11:31:24      287     137.4      BATE     00088014969TRLO1 
  13/09/2019     11:31:24      478     137.4      BATE     00088014968TRLO1 
  13/09/2019     11:32:35      278     137.2      TRQX     00088015050TRLO1 
  13/09/2019     11:32:35      278     137.2      BATE     00088015051TRLO1 
  13/09/2019     11:36:15       52     136.9      TRQX     00088015420TRLO1 
  13/09/2019     11:36:15       52     136.9      LSE      00088015423TRLO1 
  13/09/2019     11:36:15       52     136.9      CHIX     00088015422TRLO1 
  13/09/2019     11:36:15       10     136.9      BATE     00088015424TRLO1 
  13/09/2019     11:36:15       78     136.9      BATE     00088015421TRLO1 
  13/09/2019     11:37:12       2      136.9      BATE     00088015524TRLO1 
  13/09/2019     11:37:12       10     136.9      BATE     00088015523TRLO1 
  13/09/2019     11:38:10       82     136.8      TRQX     00088015613TRLO1 
  13/09/2019     11:38:10       82     136.8      LSE      00088015615TRLO1 
  13/09/2019     11:38:10       82     136.8      CHIX     00088015614TRLO1 
  13/09/2019     11:38:10       83     136.8      BATE     00088015616TRLO1 
  13/09/2019     11:39:00      102     136.7      LSE      00088015715TRLO1 
  13/09/2019     11:39:00      102     136.7      BATE     00088015716TRLO1 
  13/09/2019     11:40:10       61     136.6      TRQX     00088015877TRLO1 
  13/09/2019     11:40:10       61     136.6      LSE      00088015880TRLO1 
  13/09/2019     11:40:10       61     136.6      CHIX     00088015878TRLO1 
  13/09/2019     11:40:10       13     136.6      BATE     00088015881TRLO1 
  13/09/2019     11:40:10       61     136.6      BATE     00088015879TRLO1 
  13/09/2019     11:40:48       33     136.6      TRQX     00088015941TRLO1 
  13/09/2019     11:40:48       33     136.6      LSE      00088015940TRLO1 
  13/09/2019     11:40:48       34     136.6      CHIX     00088015938TRLO1 
  13/09/2019     11:40:48       7      136.6      BATE     00088015942TRLO1 
  13/09/2019     11:40:48       34     136.6      BATE     00088015939TRLO1 
  13/09/2019     11:43:07       14     136.5      BATE     00088016241TRLO1 
  13/09/2019     11:43:08       33     136.4      BATE     00088016243TRLO1 
  13/09/2019     11:43:09       33     136.4      LSE      00088016245TRLO1 
  13/09/2019     11:43:09      152     136.4      BATE     00088016246TRLO1 
  13/09/2019     11:43:09      556     136.4      BATE     00088016244TRLO1 
  13/09/2019     11:44:02       91     136.3      BATE     00088016346TRLO1 
  13/09/2019     11:44:08       91     136.3      TRQX     00088016351TRLO1 
  13/09/2019     11:44:08       91     136.3      LSE      00088016354TRLO1 
  13/09/2019     11:44:08       91     136.3      CHIX     00088016352TRLO1 
  13/09/2019     11:44:08       18     136.3      BATE     00088016355TRLO1 
  13/09/2019     11:44:08       18     136.3      BATE     00088016353TRLO1 
  13/09/2019     11:44:30       41     136.2      BATE     00088016377TRLO1 
  13/09/2019     11:45:08       41     136.2      TRQX     00088016468TRLO1 
  13/09/2019     11:45:08       41     136.2      LSE      00088016469TRLO1 
  13/09/2019     11:45:08       41     136.2      CHIX     00088016471TRLO1 
  13/09/2019     11:45:08       23     136.2      BATE     00088016472TRLO1 
  13/09/2019     11:45:08       8      136.2      BATE     00088016470TRLO1 
  13/09/2019     11:46:51       31     136.1      LSE      00088016599TRLO1 
  13/09/2019     11:46:51       31     136.1      CHIX     00088016598TRLO1 
  13/09/2019     11:46:51       31     136.1      BATE     00088016597TRLO1 
  13/09/2019     11:53:40       23     136.4      LSE      00088017220TRLO1 
  13/09/2019     11:53:40       12     136.4      LSE      00088017221TRLO1 
  13/09/2019     11:53:40      107     136.4      BATE     00088017219TRLO1 
  13/09/2019     11:54:14      279     136.3      TRQX     00088017250TRLO1 
  13/09/2019     11:54:14      931     136.3      BATE     00088017251TRLO1 
  13/09/2019     11:54:14      279     136.3      BATE     00088017252TRLO1 
  13/09/2019     11:59:20      779     136.7      TRQX     00088017772TRLO1 
  13/09/2019     12:02:25     1,160    138.5      LSE      00088018058TRLO1 
  13/09/2019     12:03:20      609     137.0      TRQX     00088018158TRLO1 
  13/09/2019     12:03:20      609     137.0      LSE      00088018160TRLO1 
  13/09/2019     12:03:20      609     137.0      CHIX     00088018159TRLO1 
  13/09/2019     12:03:20      609     137.0      BATE     00088018161TRLO1 
  13/09/2019     12:03:30      216     136.9      TRQX     00088018174TRLO1 
  13/09/2019     12:03:30      124     136.9      CHIX     00088018175TRLO1 
  13/09/2019     12:08:57      393     136.9      TRQX     00088018679TRLO1 
  13/09/2019     12:08:57     1,238    136.8      TRQX     00088018683TRLO1 
  13/09/2019     12:08:57      356     136.9      LSE      00088018680TRLO1 
  13/09/2019     12:08:57      485     136.9      CHIX     00088018681TRLO1 
  13/09/2019     12:08:57      357     136.9      BATE     00088018682TRLO1 
  13/09/2019     12:09:27      468     136.6      BATE     00088018721TRLO1 
  13/09/2019     12:10:02      543     136.5      TRQX     00088018756TRLO1 
  13/09/2019     12:10:02      131     136.5      LSE      00088018757TRLO1 
  13/09/2019     12:10:02      412     136.5      LSE      00088018759TRLO1 
  13/09/2019     12:10:02      543     136.5      CHIX     00088018760TRLO1 
  13/09/2019     12:10:02      397     136.5      BATE     00088018761TRLO1 
  13/09/2019     12:10:02      147     136.5      BATE     00088018758TRLO1 
  13/09/2019     12:10:10     1,084    136.2      TRQX     00088018783TRLO1 
  13/09/2019     12:10:10       11     136.2      LSE      00088018784TRLO1 
  13/09/2019     12:10:10       11     136.2      CHIX     00088018785TRLO1 
  13/09/2019     12:10:10       2      136.2      BATE     00088018786TRLO1 
  13/09/2019     12:10:10       12     136.2      BATE     00088018782TRLO1 
  13/09/2019     12:11:29      329     136.1      TRQX     00088018892TRLO1 
  13/09/2019     12:11:29      330     136.1      LSE      00088018891TRLO1 
  13/09/2019     12:11:29      330     136.1      CHIX     00088018893TRLO1 
  13/09/2019     12:11:29       74     136.2      BATE     00088018895TRLO1 
  13/09/2019     12:11:29      226     136.2      BATE     00088018894TRLO1 
  13/09/2019     12:11:29      330     136.1      BATE     00088018890TRLO1 
  13/09/2019     12:11:52      378     135.9      LSE      00088018927TRLO1 
  13/09/2019     12:17:04      484     136.1      TRQX     00088019267TRLO1 
  13/09/2019     12:17:04      484     136.1      LSE      00088019269TRLO1 
  13/09/2019     12:17:04      484     136.1      CHIX     00088019268TRLO1 
  13/09/2019     12:17:04      485     136.1      BATE     00088019266TRLO1 
  13/09/2019     12:18:22      128     135.9      CHIX     00088019363TRLO1 
  13/09/2019     12:18:43      163     135.9      LSE      00088019375TRLO1 
  13/09/2019     12:18:43      984     135.9      BATE     00088019374TRLO1 
  13/09/2019     12:27:16      510     135.9      TRQX     00088020150TRLO1 
  13/09/2019     12:27:16      124     135.9      LSE      00088020147TRLO1 
  13/09/2019     12:27:16      136     135.9      LSE      00088020151TRLO1 
  13/09/2019     12:27:16      250     135.9      LSE      00088020152TRLO1 
  13/09/2019     12:27:16      510     135.9      CHIX     00088020148TRLO1 
  13/09/2019     12:27:16      510     135.9      BATE     00088020149TRLO1 
  13/09/2019     12:28:00      155     135.7      TRQX     00088020234TRLO1 
  13/09/2019     12:28:00      156     135.7      LSE      00088020232TRLO1 
  13/09/2019     12:28:00       72     135.7      LSE      00088020235TRLO1 
  13/09/2019     12:28:00      156     135.7      CHIX     00088020231TRLO1 
  13/09/2019     12:28:00      156     135.7      BATE     00088020233TRLO1 
  13/09/2019     12:30:31       78     135.5      TRQX     00088020469TRLO1 
  13/09/2019     12:30:31       79     135.5      LSE      00088020466TRLO1 
  13/09/2019     12:30:31       31     135.5      LSE      00088020470TRLO1 
  13/09/2019     12:30:31       79     135.5      CHIX     00088020468TRLO1 
  13/09/2019     12:30:31       79     135.5      BATE     00088020467TRLO1 
  13/09/2019     12:33:21       42     135.4      TRQX     00088020800TRLO1 
  13/09/2019     12:33:21       42     135.4      LSE      00088020799TRLO1 
  13/09/2019     12:33:21       43     135.4      CHIX     00088020801TRLO1 
  13/09/2019     12:33:21       43     135.4      BATE     00088020798TRLO1 
  13/09/2019     12:38:04      164     135.4      TRQX     00088021164TRLO1 
  13/09/2019     12:38:04      165     135.4      LSE      00088021163TRLO1 
  13/09/2019     12:38:04       30     135.4      CHIX     00088021166TRLO1 
  13/09/2019     12:38:04      333     135.4      CHIX     00088021167TRLO1 
  13/09/2019     12:38:04      165     135.4      BATE     00088021165TRLO1 
  13/09/2019     12:40:53       46     135.3      BATE     00088021365TRLO1 
  13/09/2019     12:52:26       46     136.0      LSE      00088022315TRLO1 
  13/09/2019     12:52:26      185     136.0      CHIX     00088022317TRLO1 
  13/09/2019     12:52:26      506     136.1      BATE     00088022319TRLO1 
  13/09/2019     12:52:26       2      136.0      BATE     00088022318TRLO1 
  13/09/2019     12:52:26      473     136.0      BATE     00088022316TRLO1 
  13/09/2019     12:54:00       46     136.0      TRQX     00088022505TRLO1 
  13/09/2019     12:54:00     1,003    136.0      LSE      00088022504TRLO1 
  13/09/2019     12:54:00      165     136.0      CHIX     00088022506TRLO1 
  13/09/2019     12:54:00      280     136.0      BATE     00088022507TRLO1 
  13/09/2019     12:56:28      412     135.8      LSE      00088022786TRLO1 
  13/09/2019     12:56:28      412     135.8      CHIX     00088022785TRLO1 
  13/09/2019     12:56:28      299     135.8      BATE     00088022787TRLO1 
  13/09/2019     13:30:25      608     136.2      TRQX     00088026554TRLO1 
  13/09/2019     13:30:25      608     136.2      LSE      00088026555TRLO1 
  13/09/2019     13:30:25      149     136.2      CHIX     00088026557TRLO1 
  13/09/2019     13:30:25      459     136.2      CHIX     00088026559TRLO1 
  13/09/2019     13:30:25       52     136.2      BATE     00088026558TRLO1 
  13/09/2019     13:30:25      556     136.2      BATE     00088026556TRLO1 
  13/09/2019     13:30:27      590     136.2      TRQX     00088026563TRLO1 
  13/09/2019     13:30:27       20     136.2      TRQX     00088026566TRLO1 
  13/09/2019     13:30:27      610     136.2      LSE      00088026565TRLO1 
  13/09/2019     13:30:27      608     136.2      CHIX     00088026562TRLO1 
  13/09/2019     13:30:27      608     136.2      BATE     00088026564TRLO1 
  13/09/2019     13:32:15      229     135.9      TRQX     00088026811TRLO1 
  13/09/2019     13:32:15      229     135.9      LSE      00088026812TRLO1 
  13/09/2019     13:32:15      229     135.9      CHIX     00088026813TRLO1 
  13/09/2019     13:32:15      229     135.9      BATE     00088026814TRLO1 
  13/09/2019     13:46:30      458     135.9      TRQX     00088028244TRLO1 
  13/09/2019     13:46:30      458     135.9      LSE      00088028242TRLO1 
  13/09/2019     13:46:30      458     135.9      CHIX     00088028243TRLO1 
  13/09/2019     13:46:30     1,062    135.9      BATE     00088028245TRLO1 
  13/09/2019     13:46:30      459     135.9      BATE     00088028241TRLO1 
  13/09/2019     13:48:42       77     135.7      TRQX     00088028423TRLO1 
  13/09/2019     13:48:42       77     135.7      LSE      00088028422TRLO1 
  13/09/2019     13:48:42       77     135.7      CHIX     00088028424TRLO1 
  13/09/2019     13:48:42      518     135.7      BATE     00088028426TRLO1 
  13/09/2019     13:48:42       78     135.7      BATE     00088028425TRLO1 
  13/09/2019     14:01:58       45     135.6      CHIX     00088029822TRLO1 
  13/09/2019     14:05:50       12     136.0      BATE     00088030327TRLO1 
  13/09/2019     14:08:58       45     136.1      CHIX     00088030724TRLO1 
  13/09/2019     14:11:30      323     135.8      TRQX     00088031063TRLO1 
  13/09/2019     14:11:30      242     135.8      TRQX     00088031066TRLO1 
  13/09/2019     14:11:30       44     135.8      TRQX     00088031068TRLO1 
  13/09/2019     14:11:30      609     135.8      LSE      00088031064TRLO1 
  13/09/2019     14:11:30      609     135.8      CHIX     00088031065TRLO1 
  13/09/2019     14:11:30      609     135.8      BATE     00088031067TRLO1 
  13/09/2019     14:22:19      285     135.9      LSE      00088032841TRLO1 
  13/09/2019     14:22:19      285     135.9      CHIX     00088032842TRLO1 
  13/09/2019     14:22:19      285     135.9      BATE     00088032843TRLO1 
  13/09/2019     14:35:37      289     136.0      TRQX     00088035849TRLO1 
  13/09/2019     14:35:37      289     136.0      LSE      00088035850TRLO1 
  13/09/2019     14:35:37      289     136.0      CHIX     00088035852TRLO1 
  13/09/2019     14:35:37      624     136.0      BATE     00088035854TRLO1 
  13/09/2019     14:35:37       88     136.0      BATE     00088035853TRLO1 
  13/09/2019     14:35:37      289     136.0      BATE     00088035851TRLO1 
  13/09/2019     14:38:33      495     135.6      TRQX     00088036894TRLO1 
  13/09/2019     14:38:33      495     135.6      LSE      00088036895TRLO1 
  13/09/2019     14:38:33      496     135.6      CHIX     00088036897TRLO1 
  13/09/2019     14:38:33      496     135.6      BATE     00088036896TRLO1 
  13/09/2019     14:40:03      119     135.6      CHIX     00088037254TRLO1 
  13/09/2019     14:40:03      120     135.6      BATE     00088037255TRLO1 
  13/09/2019     14:40:05      620     135.6      LSE      00088037261TRLO1 
  13/09/2019     14:40:05      129     135.6      CHIX     00088037260TRLO1 
  13/09/2019     14:51:05      273     135.8      TRQX     00088039940TRLO1 
  13/09/2019     14:51:05      150     135.8      LSE      00088039939TRLO1 
  13/09/2019     14:51:05       91     135.7      LSE      00088039941TRLO1 
  13/09/2019     14:51:05       30     135.7      LSE      00088039942TRLO1 
  13/09/2019     14:51:05      192     135.7      LSE      00088039943TRLO1 
  13/09/2019     14:51:05      350     135.7      LSE      00088039946TRLO1 
  13/09/2019     14:51:05      273     135.7      CHIX     00088039944TRLO1 
  13/09/2019     14:51:05      273     135.7      BATE     00088039945TRLO1 
  13/09/2019     15:06:56      178     135.7      TRQX     00088043125TRLO1 
  13/09/2019     15:06:56      178     135.7      LSE      00088043128TRLO1 
  13/09/2019     15:06:56      179     135.7      CHIX     00088043126TRLO1 
  13/09/2019     15:06:56      179     135.7      BATE     00088043127TRLO1 
  13/09/2019     15:13:21       49     135.6      LSE      00088044453TRLO1 
  13/09/2019     15:13:21      253     135.6      LSE      00088044454TRLO1 
  13/09/2019     15:13:21       47     135.6      LSE      00088044455TRLO1 
  13/09/2019     15:13:21      154     135.6      LSE      00088044456TRLO1 
  13/09/2019     15:13:21       97     135.6      LSE      00088044459TRLO1 
  13/09/2019     15:13:21       49     135.6      CHIX     00088044457TRLO1 
  13/09/2019     15:13:21       50     135.6      BATE     00088044458TRLO1 
  13/09/2019     15:16:32       47     135.4      TRQX     00088045017TRLO1 
  13/09/2019     15:16:32       47     135.4      LSE      00088045018TRLO1 
  13/09/2019     15:16:32      300     135.4      LSE      00088045021TRLO1 
  13/09/2019     15:16:32       47     135.4      CHIX     00088045019TRLO1 
  13/09/2019     15:16:32       48     135.4      BATE     00088045020TRLO1 
  13/09/2019     15:16:37      609     135.1      TRQX     00088045028TRLO1 
  13/09/2019     15:16:37      609     135.1      LSE      00088045030TRLO1 
  13/09/2019     15:16:37      609     135.1      BATE     00088045031TRLO1 
  13/09/2019     15:16:37     1,033    135.1      BATE     00088045029TRLO1 
  13/09/2019     15:17:54      609     135.1      LSE      00088045241TRLO1 
  13/09/2019     15:17:54      574     135.1      CHIX     00088045240TRLO1 
  13/09/2019     15:21:12      609     135.1      TRQX     00088045777TRLO1 
  13/09/2019     15:21:12     1,183    135.1      LSE      00088045776TRLO1 
  13/09/2019     15:21:12       53     135.1      BATE     00088045779TRLO1 
  13/09/2019     15:21:12      556     135.1      BATE     00088045778TRLO1 
  13/09/2019     15:22:14      415     135.0      TRQX     00088045945TRLO1 
  13/09/2019     15:22:14      416     135.0      LSE      00088045948TRLO1 
  13/09/2019     15:22:14      416     135.0      CHIX     00088045947TRLO1 
  13/09/2019     15:22:14      416     135.0      BATE     00088045946TRLO1 
  13/09/2019     15:24:18      175     134.9      TRQX     00088046286TRLO1 
  13/09/2019     15:24:18      175     134.9      LSE      00088046288TRLO1 
  13/09/2019     15:24:18       5      134.9      LSE      00088046289TRLO1 
  13/09/2019     15:24:18      175     134.9      CHIX     00088046287TRLO1 
  13/09/2019     15:24:18      176     134.9      BATE     00088046285TRLO1 
  13/09/2019     15:24:46      193     134.8      TRQX     00088046400TRLO1 
  13/09/2019     15:24:46      569     134.7      TRQX     00088046407TRLO1 
  13/09/2019     15:24:46      293     134.8      LSE      00088046401TRLO1 
  13/09/2019     15:24:46      468     134.8      LSE      00088046403TRLO1 
  13/09/2019     15:24:46      194     134.7      LSE      00088046406TRLO1 
  13/09/2019     15:24:46      194     134.8      CHIX     00088046404TRLO1 
  13/09/2019     15:24:46      163     134.8      BATE     00088046405TRLO1 
  13/09/2019     15:24:46       31     134.8      BATE     00088046402TRLO1 
  13/09/2019     15:25:08      141     134.6      TRQX     00088046512TRLO1 
  13/09/2019     15:25:08       32     134.6      TRQX     00088046515TRLO1 
  13/09/2019     15:25:08      141     134.6      LSE      00088046511TRLO1 
  13/09/2019     15:25:08      141     134.6      CHIX     00088046513TRLO1 
  13/09/2019     15:25:08      141     134.6      BATE     00088046514TRLO1 
  13/09/2019     15:25:11      609     134.3      CHIX     00088046519TRLO1 
  13/09/2019     15:25:18      606     134.2      TRQX     00088046568TRLO1 
  13/09/2019     15:25:18       3      134.2      TRQX     00088046573TRLO1 
  13/09/2019     15:25:18      609     134.2      LSE      00088046569TRLO1 
  13/09/2019     15:25:18      525     134.2      BATE     00088046572TRLO1 
  13/09/2019     15:25:18       84     134.2      BATE     00088046571TRLO1 
  13/09/2019     15:25:18     3,015    134.2      BATE     00088046570TRLO1 
  13/09/2019     15:27:10      609     134.1      BATE     00088046992TRLO1 
  13/09/2019     15:29:21      609     134.1      TRQX     00088047327TRLO1 
  13/09/2019     15:29:21      609     134.1      LSE      00088047328TRLO1 
  13/09/2019     15:29:21      609     134.1      CHIX     00088047329TRLO1 
  13/09/2019     15:29:21      609     134.1      BATE     00088047330TRLO1 
  13/09/2019     15:30:00      609     134.0      TRQX     00088047441TRLO1 
  13/09/2019     15:30:00     2,783    134.0      LSE      00088047447TRLO1 
  13/09/2019     15:30:00       74     134.0      LSE      00088047448TRLO1 
  13/09/2019     15:30:00     1,541    134.0      LSE      00088047449TRLO1 
  13/09/2019     15:30:00      583     134.0      LSE      00088047450TRLO1 
  13/09/2019     15:30:00      923     134.0      LSE      00088047451TRLO1 
  13/09/2019     15:30:00     2,800    134.0      LSE      00088047452TRLO1 
  13/09/2019     15:30:00      296     134.0      LSE      00088047453TRLO1 
  13/09/2019     15:30:00      609     134.0      LSE      00088047446TRLO1 
  13/09/2019     15:30:00      609     134.0      CHIX     00088047442TRLO1 
  13/09/2019     15:30:00       3      134.0      BATE     00088047445TRLO1 
  13/09/2019     15:30:00       50     134.0      BATE     00088047444TRLO1 
  13/09/2019     15:30:00      556     134.0      BATE     00088047443TRLO1 
  13/09/2019     15:34:36      609     133.7      TRQX     00088048217TRLO1 
  13/09/2019     15:34:36      279     133.7      BATE     00088048218TRLO1 
  13/09/2019     15:36:21      330     133.8      BATE     00088048509TRLO1 
  13/09/2019     15:36:25      609     133.8      TRQX     00088048521TRLO1 
  13/09/2019     15:36:25      609     133.8      LSE      00088048523TRLO1 
  13/09/2019     15:36:25      609     133.8      CHIX     00088048522TRLO1 
  13/09/2019     15:36:25       53     133.8      BATE     00088048524TRLO1 
  13/09/2019     15:36:25      556     133.8      BATE     00088048520TRLO1 
  13/09/2019     15:55:54     1,165    135.1      TRQX     00088052134TRLO1 
  13/09/2019     15:55:54      423     135.1      LSE      00088052137TRLO1 
  13/09/2019     15:55:54      424     135.1      CHIX     00088052136TRLO1 
  13/09/2019     15:55:54      424     135.1      BATE     00088052135TRLO1 
  13/09/2019     16:00:24     1,165    135.0      TRQX     00088052916TRLO1 
  13/09/2019     16:00:24      423     135.0      LSE      00088052917TRLO1 
  13/09/2019     16:00:24      424     135.0      CHIX     00088052919TRLO1 
  13/09/2019     16:00:24      424     135.0      BATE     00088052918TRLO1 
  13/09/2019     16:02:33      609     134.9      TRQX     00088053335TRLO1 
  13/09/2019     16:02:33      609     134.7      TRQX     00088053350TRLO1 
  13/09/2019     16:02:33      609     134.9      LSE      00088053349TRLO1 
  13/09/2019     16:02:33      609     134.9      CHIX     00088053336TRLO1 
  13/09/2019     16:02:33      609     134.7      CHIX     00088053351TRLO1 
  13/09/2019     16:02:33      609     134.9      BATE     00088053337TRLO1 
  13/09/2019     16:05:00      609     134.6      TRQX     00088053721TRLO1 
  13/09/2019     16:05:00      609     134.6      LSE      00088053724TRLO1 
  13/09/2019     16:05:00      609     134.6      CHIX     00088053722TRLO1 
  13/09/2019     16:05:00       53     134.6      BATE     00088053725TRLO1 
  13/09/2019     16:05:00      556     134.6      BATE     00088053723TRLO1 
  13/09/2019     16:05:35      609     134.6      TRQX     00088053825TRLO1 
  13/09/2019     16:05:35      609     134.6      LSE      00088053826TRLO1 
  13/09/2019     16:05:35      609     134.6      CHIX     00088053829TRLO1 
  13/09/2019     16:05:35      138     134.6      BATE     00088053828TRLO1 
  13/09/2019     16:05:35      471     134.6      BATE     00088053827TRLO1 
  13/09/2019     16:09:53      217     134.7      TRQX     00088054729TRLO1 
  13/09/2019     16:09:53      392     134.7      TRQX     00088054731TRLO1 
  13/09/2019     16:09:53      609     134.7      LSE      00088054732TRLO1 
  13/09/2019     16:09:53      609     134.7      CHIX     00088054733TRLO1 
  13/09/2019     16:09:53       53     134.7      BATE     00088054734TRLO1 
  13/09/2019     16:09:53      556     134.7      BATE     00088054730TRLO1 
  13/09/2019     16:12:12     1,165    135.0      TRQX     00088055345TRLO1 
  13/09/2019     16:12:12      423     135.0      LSE      00088055344TRLO1 
  13/09/2019     16:12:12      794     134.9      LSE      00088055348TRLO1 
  13/09/2019     16:12:12      424     135.0      CHIX     00088055346TRLO1 
  13/09/2019     16:12:12      424     135.0      BATE     00088055347TRLO1 
  13/09/2019     16:12:28      609     135.0      TRQX     00088055414TRLO1 
  13/09/2019     16:12:28      609     135.0      LSE      00088055415TRLO1 
  13/09/2019     16:12:28      102     135.0      CHIX     00088055417TRLO1 
  13/09/2019     16:12:28      507     135.0      CHIX     00088055418TRLO1 
  13/09/2019     16:12:28      348     135.0      BATE     00088055420TRLO1 
  13/09/2019     16:12:28       70     135.0      BATE     00088055419TRLO1 
  13/09/2019     16:12:28      191     135.0      BATE     00088055416TRLO1 
  13/09/2019     16:20:11       45     135.5      TRQX     00088057530TRLO1 
  13/09/2019     16:20:11      564     135.5      TRQX     00088057531TRLO1 
  13/09/2019     16:20:11      609     135.5      LSE      00088057529TRLO1 
  13/09/2019     16:20:11      609     135.5      CHIX     00088057532TRLO1 
  13/09/2019     16:20:11      609     135.5      BATE     00088057533TRLO1 
  13/09/2019     16:21:03      202     135.4      TRQX     00088057787TRLO1 
  13/09/2019     16:21:03      202     135.4      LSE      00088057788TRLO1 
  13/09/2019     16:21:03      202     135.4      CHIX     00088057785TRLO1 
  13/09/2019     16:21:03      202     135.4      BATE     00088057786TRLO1 
 

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.

END

POSQXLFFKKFXBBV

(END) Dow Jones Newswires

September 13, 2019 12:39 ET (16:39 GMT)

1 Year Stagecoach Chart

1 Year Stagecoach Chart

1 Month Stagecoach Chart

1 Month Stagecoach Chart
Your Recent History
LSE
SGC
Stagecoach
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V:gb D:20190920 16:37:38