Transaction in Own Shares

RNS Number : 2117N

London Stock Exchange Group PLC

04 August 2017

 

London Stock Exchange Group plc

Transaction in Own Shares

London Stock Exchange Group plc (the "Company") announces that it has purchased through RBC Europe Limited, in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 26 April 2017, the following number of its ordinary shares of 6 79/86 pence each ("Shares") on the London Stock Exchange as part of the buyback programme announced on 29 March 2017:

Date of purchase:	04 August 2017
Number of Shares purchased:	42,524 Shares
Highest price paid per Share:	3,899.0000 pence
Lowest price paid per Share:	3,855.0000 pence
Average price paid per Share:	3,881.7739 pence

The Company intends to hold the purchased Shares in treasury.

The total number of Shares held in treasury by the Company following the above purchases is 4,212,833. The Company has 346,240,933 Shares in issue excluding such treasury shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the individual purchases made by RBC Europe Limited on behalf of the Company as part of the buyback programme.

For further information, please contact:

Enquiries

Gavin Sullivan / Lucie Holloway / Ramesh Chhabra
London Stock Exchange Group plc Press Office                                  [phone]

Paul Froud
London Stock Exchange Group plc Investor Relations                     [phone]

Schedule of Purchases

Shares purchased:           London Stock Exchange Group plc (ISIN CODE: GB00B0SWJX34)

Date of purchases:          04 August 2017

Investment firm:             RBC Europe Limited

Aggregate information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	3,881.7739	42,524

Individual transactions:

Number of shares purchased	Transaction price (pence per share)	Time of transaction	Trading venue
119	3859	08:12:41	London Stock Exchange
107	3858	08:13:13	London Stock Exchange
99	3855	08:15:26	London Stock Exchange
2	3855	08:15:26	London Stock Exchange
92	3857	08:17:00	London Stock Exchange
100	3859	08:17:52	London Stock Exchange
103	3865	08:20:37	London Stock Exchange
100	3871	08:21:26	London Stock Exchange
6	3871	08:21:42	London Stock Exchange
100	3872	08:23:52	London Stock Exchange
108	3871	08:23:58	London Stock Exchange
127	3867	08:24:02	London Stock Exchange
55	3868	08:24:10	London Stock Exchange
102	3870	08:25:05	London Stock Exchange
131	3869	08:25:16	London Stock Exchange
107	3868	08:27:14	London Stock Exchange
85	3865	08:34:10	London Stock Exchange
42	3865	08:34:10	London Stock Exchange
106	3864	08:35:00	London Stock Exchange
108	3866	08:40:18	London Stock Exchange
106	3865	08:40:18	London Stock Exchange
96	3870	08:47:05	London Stock Exchange
102	3869	08:47:05	London Stock Exchange
86	3868	08:47:05	London Stock Exchange
19	3868	08:47:05	London Stock Exchange
105	3868	08:49:53	London Stock Exchange
96	3867	08:49:59	London Stock Exchange
95	3872	08:53:56	London Stock Exchange
100	3871	08:54:05	London Stock Exchange
2	3871	08:54:05	London Stock Exchange
105	3877	08:57:18	London Stock Exchange
100	3877	08:58:23	London Stock Exchange
3	3877	08:58:23	London Stock Exchange
109	3877	09:00:01	London Stock Exchange
110	3876	09:00:05	London Stock Exchange
2	3876	09:00:22	London Stock Exchange
96	3876	09:00:22	London Stock Exchange
125	3878	09:01:38	London Stock Exchange
100	3878	09:01:39	London Stock Exchange
7	3878	09:01:43	London Stock Exchange
100	3877	09:01:43	London Stock Exchange
5	3877	09:01:43	London Stock Exchange
118	3880	09:03:42	London Stock Exchange
100	3879	09:03:50	London Stock Exchange
4	3879	09:03:50	London Stock Exchange
120	3880	09:04:53	London Stock Exchange
95	3881	09:06:24	London Stock Exchange
100	3879	09:06:56	London Stock Exchange
15	3879	09:06:56	London Stock Exchange
105	3877	09:08:07	London Stock Exchange
80	3876	09:08:20	London Stock Exchange
31	3876	09:08:29	London Stock Exchange
80	3876	09:09:09	London Stock Exchange
10	3876	09:09:09	London Stock Exchange
88	3882	09:11:28	London Stock Exchange
89	3884	09:11:56	London Stock Exchange
2	3884	09:11:59	London Stock Exchange
80	3884	09:12:09	London Stock Exchange
32	3884	09:12:11	London Stock Exchange
121	3885	09:13:06	London Stock Exchange
54	3886	09:14:26	London Stock Exchange
42	3886	09:14:26	London Stock Exchange
105	3885	09:14:26	London Stock Exchange
122	3885	09:15:58	London Stock Exchange
33	3884	09:15:58	London Stock Exchange
64	3884	09:16:22	London Stock Exchange
81	3883	09:16:47	London Stock Exchange
42	3883	09:16:47	London Stock Exchange
111	3882	09:16:47	London Stock Exchange
112	3881	09:16:50	London Stock Exchange
104	3882	09:19:25	London Stock Exchange
94	3881	09:19:26	London Stock Exchange
94	3880	09:20:56	London Stock Exchange
112	3879	09:21:55	London Stock Exchange
110	3878	09:22:12	London Stock Exchange
66	3877	09:22:32	London Stock Exchange
35	3877	09:22:32	London Stock Exchange
104	3877	09:24:09	London Stock Exchange
55	3878	09:24:19	London Stock Exchange
89	3881	09:25:12	London Stock Exchange
95	3880	09:25:27	London Stock Exchange
98	3879	09:25:27	London Stock Exchange
38	3878	09:25:30	London Stock Exchange
116	3877	09:25:34	London Stock Exchange
111	3877	09:25:46	London Stock Exchange
107	3876	09:26:05	London Stock Exchange
101	3875	09:26:21	London Stock Exchange
94	3874	09:27:29	London Stock Exchange
89	3874	09:28:19	London Stock Exchange
101	3873	09:32:26	London Stock Exchange
124	3872	09:32:38	London Stock Exchange
92	3877	09:37:13	London Stock Exchange
98	3877	09:39:23	London Stock Exchange
100	3876	09:42:16	London Stock Exchange
100	3875	09:42:16	London Stock Exchange
120	3874	09:42:17	London Stock Exchange
102	3878	09:44:10	London Stock Exchange
86	3879	09:45:09	London Stock Exchange
104	3879	09:46:03	London Stock Exchange
64	3879	09:46:04	London Stock Exchange
27	3879	09:46:04	London Stock Exchange
81	3879	09:48:00	London Stock Exchange
13	3879	09:48:00	London Stock Exchange
108	3881	09:48:36	London Stock Exchange
78	3880	09:48:36	London Stock Exchange
26	3880	09:48:38	London Stock Exchange
10	3882	09:49:10	London Stock Exchange
109	3882	09:49:10	London Stock Exchange
123	3881	09:49:11	London Stock Exchange
103	3880	09:49:29	London Stock Exchange
125	3882	09:52:46	London Stock Exchange
4	3883	09:54:24	London Stock Exchange
3	3884	09:54:43	London Stock Exchange
125	3884	09:54:43	London Stock Exchange
41	3883	09:54:43	London Stock Exchange
64	3883	09:54:43	London Stock Exchange
59	3882	09:55:18	London Stock Exchange
47	3882	09:55:18	London Stock Exchange
55	3884	09:57:02	London Stock Exchange
68	3884	09:57:02	London Stock Exchange
113	3883	09:57:02	London Stock Exchange
19	3882	09:57:02	London Stock Exchange
53	3882	09:57:02	London Stock Exchange
28	3882	09:58:47	London Stock Exchange
100	3882	09:59:00	London Stock Exchange
9	3882	09:59:40	London Stock Exchange
103	3882	10:01:26	London Stock Exchange
21	3882	10:06:01	London Stock Exchange
87	3882	10:06:03	London Stock Exchange
57	3881	10:06:10	London Stock Exchange
110	3880	10:13:51	London Stock Exchange
7	3880	10:24:18	London Stock Exchange
82	3880	10:24:18	London Stock Exchange
7	3880	10:26:24	London Stock Exchange
38	3879	10:27:27	London Stock Exchange
51	3879	10:27:27	London Stock Exchange
124	3880	10:32:34	London Stock Exchange
105	3879	10:34:51	London Stock Exchange
130	3878	10:36:19	London Stock Exchange
127	3879	10:43:04	London Stock Exchange
49	3878	10:43:04	London Stock Exchange
47	3878	10:43:04	London Stock Exchange
39	3880	10:49:12	London Stock Exchange
53	3880	10:58:32	London Stock Exchange
102	3880	10:58:42	London Stock Exchange
107	3880	11:05:01	London Stock Exchange
123	3879	11:05:01	London Stock Exchange
110	3879	11:06:20	London Stock Exchange
114	3880	11:10:36	London Stock Exchange
105	3880	11:11:41	London Stock Exchange
34	3880	11:13:00	London Stock Exchange
20	3880	11:17:04	London Stock Exchange
43	3880	11:17:04	London Stock Exchange
29	3880	11:17:06	London Stock Exchange
83	3880	11:17:06	London Stock Exchange
115	3880	11:18:26	London Stock Exchange
107	3880	11:18:30	London Stock Exchange
121	3879	11:21:06	London Stock Exchange
112	3879	11:21:08	London Stock Exchange
53	3879	11:21:17	London Stock Exchange
73	3879	11:21:36	London Stock Exchange
62	3870	11:46:11	London Stock Exchange
53	3870	11:46:11	London Stock Exchange
108	3873	11:53:19	London Stock Exchange
101	3871	11:54:12	London Stock Exchange
28	3871	11:54:50	London Stock Exchange
102	3874	12:02:32	London Stock Exchange
98	3873	12:02:32	London Stock Exchange
11	3873	12:02:32	London Stock Exchange
90	3873	12:02:34	London Stock Exchange
23	3873	12:02:36	London Stock Exchange
115	3872	12:02:47	London Stock Exchange
101	3875	12:04:56	London Stock Exchange
89	3874	12:06:01	London Stock Exchange
110	3873	12:09:57	London Stock Exchange
122	3872	12:09:57	London Stock Exchange
108	3874	12:11:52	London Stock Exchange
101	3874	12:13:15	London Stock Exchange
98	3874	12:13:16	London Stock Exchange
106	3874	12:15:50	London Stock Exchange
17	3874	12:16:27	London Stock Exchange
91	3874	12:16:42	London Stock Exchange
85	3874	12:17:29	London Stock Exchange
98	3874	12:19:27	London Stock Exchange
8	3874	12:20:27	London Stock Exchange
35	3874	12:21:52	London Stock Exchange
65	3874	12:21:52	London Stock Exchange
46	3874	12:22:24	London Stock Exchange
46	3874	12:22:25	London Stock Exchange
78	3874	12:23:20	London Stock Exchange
27	3874	12:23:33	London Stock Exchange
94	3875	12:25:34	London Stock Exchange
100	3875	12:29:13	London Stock Exchange
112	3875	12:30:48	London Stock Exchange
112	3874	12:31:02	London Stock Exchange
104	3874	12:32:42	London Stock Exchange
103	3874	12:34:03	London Stock Exchange
34	3874	12:35:01	London Stock Exchange
23	3874	12:35:01	London Stock Exchange
44	3874	12:35:03	London Stock Exchange
104	3875	12:39:19	London Stock Exchange
10	3875	12:39:19	London Stock Exchange
47	3876	12:45:54	London Stock Exchange
59	3876	12:45:54	London Stock Exchange
44	3876	12:46:38	London Stock Exchange
70	3876	12:46:38	London Stock Exchange
110	3875	12:47:14	London Stock Exchange
89	3876	12:47:31	London Stock Exchange
93	3875	12:49:31	London Stock Exchange
14	3875	12:49:31	London Stock Exchange
13	3877	12:53:48	London Stock Exchange
106	3877	12:53:48	London Stock Exchange
88	3877	12:56:33	London Stock Exchange
106	3876	12:56:56	London Stock Exchange
66	3875	12:57:48	London Stock Exchange
23	3875	12:57:48	London Stock Exchange
90	3875	12:58:46	London Stock Exchange
114	3875	13:01:33	London Stock Exchange
98	3875	13:01:37	London Stock Exchange
22	3875	13:01:47	London Stock Exchange
23	3875	13:02:57	London Stock Exchange
93	3875	13:04:03	London Stock Exchange
97	3875	13:04:05	London Stock Exchange
2	3875	13:04:16	London Stock Exchange
110	3876	13:05:47	London Stock Exchange
100	3875	13:05:47	London Stock Exchange
65	3877	13:07:52	London Stock Exchange
25	3877	13:08:04	London Stock Exchange
3	3876	13:09:04	London Stock Exchange
99	3876	13:09:08	London Stock Exchange
5	3876	13:09:08	London Stock Exchange
80	3875	13:09:57	London Stock Exchange
28	3875	13:10:25	London Stock Exchange
99	3875	13:11:52	London Stock Exchange
108	3875	13:12:05	London Stock Exchange
104	3875	13:12:19	London Stock Exchange
66	3875	13:12:27	London Stock Exchange
43	3875	13:12:30	London Stock Exchange
53	3875	13:14:40	London Stock Exchange
63	3875	13:14:41	London Stock Exchange
58	3875	13:14:42	London Stock Exchange
53	3875	13:16:27	London Stock Exchange
97	3875	13:16:27	London Stock Exchange
81	3876	13:17:48	London Stock Exchange
95	3875	13:17:50	London Stock Exchange
104	3876	13:18:47	London Stock Exchange
97	3878	13:19:44	London Stock Exchange
37	3877	13:19:57	London Stock Exchange
68	3877	13:19:57	London Stock Exchange
14	3876	13:21:13	London Stock Exchange
103	3876	13:21:13	London Stock Exchange
119	3875	13:21:27	London Stock Exchange
122	3875	13:21:27	London Stock Exchange
93	3875	13:22:08	London Stock Exchange
7	3875	13:22:10	London Stock Exchange
109	3881	13:35:52	London Stock Exchange
116	3880	13:35:56	London Stock Exchange
99	3880	13:37:09	London Stock Exchange
106	3879	13:37:09	London Stock Exchange
92	3879	13:37:34	London Stock Exchange
131	3878	13:37:34	London Stock Exchange
81	3876	13:39:31	London Stock Exchange
46	3875	13:39:53	London Stock Exchange
73	3875	13:40:04	London Stock Exchange
96	3873	13:40:43	London Stock Exchange
111	3873	13:41:51	London Stock Exchange
116	3871	13:43:45	London Stock Exchange
123	3871	13:43:48	London Stock Exchange
104	3870	13:43:48	London Stock Exchange
16	3870	13:44:40	London Stock Exchange
99	3869	13:44:46	London Stock Exchange
111	3870	13:45:58	London Stock Exchange
119	3868	13:46:42	London Stock Exchange
97	3869	13:47:59	London Stock Exchange
97	3870	13:48:37	London Stock Exchange
96	3869	13:48:38	London Stock Exchange
63	3868	13:48:40	London Stock Exchange
45	3868	13:48:40	London Stock Exchange
124	3870	13:50:04	London Stock Exchange
129	3869	13:51:28	London Stock Exchange
104	3869	13:52:47	London Stock Exchange
111	3868	13:52:49	London Stock Exchange
51	3871	13:53:12	London Stock Exchange
64	3871	13:54:51	London Stock Exchange
100	3870	13:55:17	London Stock Exchange
5	3870	13:55:55	London Stock Exchange
103	3869	13:55:57	London Stock Exchange
102	3872	13:59:03	London Stock Exchange
104	3873	14:00:06	London Stock Exchange
98	3872	14:00:13	London Stock Exchange
99	3871	14:00:30	London Stock Exchange
78	3870	14:01:19	London Stock Exchange
23	3870	14:01:19	London Stock Exchange
95	3872	14:04:30	London Stock Exchange
111	3876	14:09:12	London Stock Exchange
106	3875	14:09:23	London Stock Exchange
106	3879	14:12:56	London Stock Exchange
51	3879	14:15:45	London Stock Exchange
48	3879	14:15:45	London Stock Exchange
95	3881	14:16:15	London Stock Exchange
34	3882	14:17:28	London Stock Exchange
83	3882	14:17:30	London Stock Exchange
113	3881	14:17:49	London Stock Exchange
110	3880	14:19:01	London Stock Exchange
102	3879	14:19:03	London Stock Exchange
101	3881	14:20:40	London Stock Exchange
106	3880	14:20:47	London Stock Exchange
113	3879	14:21:14	London Stock Exchange
93	3881	14:22:54	London Stock Exchange
75	3880	14:22:54	London Stock Exchange
25	3880	14:22:54	London Stock Exchange
92	3880	14:23:16	London Stock Exchange
105	3881	14:23:52	London Stock Exchange
107	3880	14:23:52	London Stock Exchange
86	3880	14:25:00	London Stock Exchange
97	3879	14:25:03	London Stock Exchange
7	3879	14:25:03	London Stock Exchange
68	3880	14:27:12	London Stock Exchange
36	3880	14:28:12	London Stock Exchange
122	3879	14:30:07	London Stock Exchange
109	3880	14:32:40	London Stock Exchange
105	3881	14:32:47	London Stock Exchange
119	3881	14:32:48	London Stock Exchange
128	3882	14:34:28	London Stock Exchange
121	3882	14:34:52	London Stock Exchange
116	3881	14:35:39	London Stock Exchange
86	3882	14:36:20	London Stock Exchange
51	3881	14:36:20	London Stock Exchange
71	3881	14:36:20	London Stock Exchange
115	3881	14:37:03	London Stock Exchange
94	3882	14:38:35	London Stock Exchange
104	3885	14:42:41	London Stock Exchange
92	3885	14:43:32	London Stock Exchange
111	3886	14:44:57	London Stock Exchange
126	3885	14:45:58	London Stock Exchange
108	3886	14:46:00	London Stock Exchange
117	3885	14:46:36	London Stock Exchange
124	3884	14:46:36	London Stock Exchange
61	3886	14:46:38	London Stock Exchange
26	3886	14:46:52	London Stock Exchange
40	3887	14:47:09	London Stock Exchange
61	3887	14:47:09	London Stock Exchange
11	3888	14:47:24	London Stock Exchange
98	3890	14:48:11	London Stock Exchange
100	3890	14:48:13	London Stock Exchange
14	3890	14:48:13	London Stock Exchange
43	3890	14:48:42	London Stock Exchange
85	3890	14:48:42	London Stock Exchange
108	3889	14:50:00	London Stock Exchange
105	3890	14:55:00	London Stock Exchange
96	3890	14:55:12	London Stock Exchange
103	3890	14:55:22	London Stock Exchange
102	3889	14:55:47	London Stock Exchange
128	3890	14:55:51	London Stock Exchange
9	3890	14:55:53	London Stock Exchange
92	3890	14:55:53	London Stock Exchange
90	3890	14:56:51	London Stock Exchange
26	3890	14:56:51	London Stock Exchange
16	3890	14:57:00	London Stock Exchange
65	3890	14:57:00	London Stock Exchange
92	3889	14:57:00	London Stock Exchange
92	3890	14:57:36	London Stock Exchange
17	3889	14:57:36	London Stock Exchange
103	3889	14:57:37	London Stock Exchange
22	3889	14:57:37	London Stock Exchange
105	3889	14:57:42	London Stock Exchange
90	3889	14:57:57	London Stock Exchange
106	3889	14:58:22	London Stock Exchange
3	3888	14:58:22	London Stock Exchange
105	3888	14:58:22	London Stock Exchange
99	3889	14:59:05	London Stock Exchange
95	3888	14:59:51	London Stock Exchange
114	3887	15:00:02	London Stock Exchange
69	3886	15:00:17	London Stock Exchange
38	3886	15:00:59	London Stock Exchange
95	3886	15:01:32	London Stock Exchange
122	3886	15:02:22	London Stock Exchange
104	3886	15:02:58	London Stock Exchange
104	3885	15:02:58	London Stock Exchange
67	3887	15:03:43	London Stock Exchange
93	3888	15:05:00	London Stock Exchange
40	3887	15:05:00	London Stock Exchange
123	3887	15:05:38	London Stock Exchange
114	3886	15:06:19	London Stock Exchange
11	3886	15:06:20	London Stock Exchange
74	3886	15:06:23	London Stock Exchange
24	3886	15:06:40	London Stock Exchange
106	3888	15:07:05	London Stock Exchange
9	3888	15:07:22	London Stock Exchange
30	3888	15:07:24	London Stock Exchange
75	3888	15:07:24	London Stock Exchange
8	3888	15:07:50	London Stock Exchange
97	3888	15:09:09	London Stock Exchange
101	3888	15:09:32	London Stock Exchange
102	3887	15:09:32	London Stock Exchange
15	3887	15:09:35	London Stock Exchange
114	3886	15:09:47	London Stock Exchange
122	3886	15:09:59	London Stock Exchange
104	3888	15:12:00	London Stock Exchange
103	3887	15:12:00	London Stock Exchange
27	3890	15:13:29	London Stock Exchange
119	3892	15:14:33	London Stock Exchange
104	3893	15:14:58	London Stock Exchange
47	3892	15:14:58	London Stock Exchange
93	3894	15:16:00	London Stock Exchange
108	3893	15:16:00	London Stock Exchange
93	3894	15:16:14	London Stock Exchange
87	3893	15:16:27	London Stock Exchange
77	3895	15:17:45	London Stock Exchange
41	3895	15:17:45	London Stock Exchange
123	3894	15:20:25	London Stock Exchange
118	3896	15:22:07	London Stock Exchange
105	3895	15:22:41	London Stock Exchange
109	3895	15:24:29	London Stock Exchange
2	3896	15:24:35	London Stock Exchange
80	3896	15:24:35	London Stock Exchange
34	3896	15:24:35	London Stock Exchange
96	3897	15:28:30	London Stock Exchange
1	3897	15:29:57	London Stock Exchange
113	3897	15:31:01	London Stock Exchange
105	3897	15:31:03	London Stock Exchange
118	3898	15:31:19	London Stock Exchange
120	3897	15:31:19	London Stock Exchange
96	3896	15:31:48	London Stock Exchange
6	3896	15:31:48	London Stock Exchange
100	3896	15:32:04	London Stock Exchange
81	3895	15:32:07	London Stock Exchange
16	3895	15:32:17	London Stock Exchange
106	3896	15:36:19	London Stock Exchange
91	3895	15:37:05	London Stock Exchange
71	3898	15:39:06	London Stock Exchange
37	3898	15:39:07	London Stock Exchange
79	3898	15:39:34	London Stock Exchange
29	3898	15:39:34	London Stock Exchange
91	3899	15:40:48	London Stock Exchange
65	3898	15:40:51	London Stock Exchange
49	3898	15:41:32	London Stock Exchange
101	3898	15:41:35	London Stock Exchange
100	3898	15:41:47	London Stock Exchange
113	3898	15:41:52	London Stock Exchange
115	3898	15:44:03	London Stock Exchange
79	3897	15:44:20	London Stock Exchange
35	3897	15:44:20	London Stock Exchange
96	3896	15:44:28	London Stock Exchange
84	3898	15:45:02	London Stock Exchange
103	3898	15:46:07	London Stock Exchange
113	3899	15:46:18	London Stock Exchange
127	3898	15:46:18	London Stock Exchange
99	3899	15:46:29	London Stock Exchange
55	3899	15:46:30	London Stock Exchange
47	3899	15:47:00	London Stock Exchange
113	3899	15:48:13	London Stock Exchange
129	3898	15:48:22	London Stock Exchange
92	3898	15:49:37	London Stock Exchange
111	3898	15:51:20	London Stock Exchange
103	3897	15:51:20	London Stock Exchange
73	3896	15:51:20	London Stock Exchange
34	3896	15:51:20	London Stock Exchange
89	3895	15:51:21	London Stock Exchange
109	3895	15:51:40	London Stock Exchange
78	3894	15:51:40	London Stock Exchange
27	3894	15:51:52	London Stock Exchange
75	3893	15:52:31	London Stock Exchange
24	3893	15:52:31	London Stock Exchange
63	3892	15:52:45	London Stock Exchange
116	3892	15:54:00	London Stock Exchange
50	3891	15:54:00	London Stock Exchange
61	3891	15:54:40	London Stock Exchange
5	3891	15:54:40	London Stock Exchange
24	3890	15:54:40	London Stock Exchange
56	3890	15:54:58	London Stock Exchange
34	3889	15:55:22	London Stock Exchange
73	3889	15:55:22	London Stock Exchange
13	3889	15:55:42	London Stock Exchange
28	3889	15:55:52	London Stock Exchange
11	3890	15:57:01	London Stock Exchange
86	3892	16:00:34	London Stock Exchange
100	3892	16:01:04	London Stock Exchange
8	3892	16:01:04	London Stock Exchange
114	3891	16:01:08	London Stock Exchange
90	3890	16:01:12	London Stock Exchange
57	3889	16:01:37	London Stock Exchange
92	3891	16:02:05	London Stock Exchange
108	3891	16:02:18	London Stock Exchange
4	3892	16:04:28	London Stock Exchange
52	3892	16:04:28	London Stock Exchange
48	3892	16:04:28	London Stock Exchange
65	3891	16:04:28	London Stock Exchange
28	3891	16:04:28	London Stock Exchange
2	3891	16:04:28	London Stock Exchange
104	3892	16:04:31	London Stock Exchange
109	3891	16:05:22	London Stock Exchange
99	3890	16:05:22	London Stock Exchange
128	3892	16:08:49	London Stock Exchange
113	3891	16:08:49	London Stock Exchange
20	3890	16:08:49	London Stock Exchange
97	3892	16:09:02	London Stock Exchange
13	3892	16:09:02	London Stock Exchange
63	3891	16:09:02	London Stock Exchange
24	3891	16:09:05	London Stock Exchange
17	3891	16:09:05	London Stock Exchange
59	3890	16:09:42	London Stock Exchange
115	3892	16:09:59	London Stock Exchange
6	3891	16:10:36	London Stock Exchange
110	3891	16:10:36	London Stock Exchange
113	3892	16:14:20	London Stock Exchange
115	3891	16:14:20	London Stock Exchange
6	3891	16:14:22	London Stock Exchange
100	3891	16:15:23	London Stock Exchange
40	3890	16:15:42	London Stock Exchange
73	3889	16:15:42	London Stock Exchange
100	3890	16:16:42	London Stock Exchange
10	3889	16:16:42	London Stock Exchange
32	3889	16:16:42	London Stock Exchange
110	3888	16:16:42	London Stock Exchange
84	3888	16:16:50	London Stock Exchange
38	3888	16:16:50	London Stock Exchange
113	3889	16:17:13	London Stock Exchange
112	3889	16:18:11	London Stock Exchange
102	3888	16:18:11	London Stock Exchange
88	3888	16:18:27	London Stock Exchange
101	3889	16:19:06	London Stock Exchange
112	3889	16:19:17	London Stock Exchange
1	3889	16:19:17	London Stock Exchange
98	3888	16:19:17	London Stock Exchange
89	3887	16:19:17	London Stock Exchange
104	3886	16:19:17	London Stock Exchange
99	3885	16:19:19	London Stock Exchange
20	3889	16:21:44	London Stock Exchange
65	3889	16:21:44	London Stock Exchange
19	3889	16:21:44	London Stock Exchange
117	3890	16:22:51	London Stock Exchange
98	3890	16:23:59	London Stock Exchange
36	3890	16:24:15	London Stock Exchange
88	3890	16:24:15	London Stock Exchange
115	3889	16:25:51	London Stock Exchange
107	3888	16:25:51	London Stock Exchange
34	3888	16:26:01	London Stock Exchange
52	3888	16:26:01	London Stock Exchange
90	3887	16:26:09	London Stock Exchange
109	3886	16:26:09	London Stock Exchange
45	3886	16:26:20	London Stock Exchange
73	3886	16:26:20	London Stock Exchange
122	3886	16:26:35	London Stock Exchange
115	3885	16:28:07	London Stock Exchange
1	3884	16:28:07	London Stock Exchange
54	3884	16:28:07	London Stock Exchange
50	3884	16:28:32	London Stock Exchange
123	3884	16:28:33	London Stock Exchange
96	3896	15:31:48	London Stock Exchange
6	3896	15:31:48	London Stock Exchange
100	3896	15:32:04	London Stock Exchange
81	3895	15:32:07	London Stock Exchange
16	3895	15:32:17	London Stock Exchange
106	3896	15:36:19	London Stock Exchange
91	3895	15:37:05	London Stock Exchange
71	3898	15:39:06	London Stock Exchange
37	3898	15:39:07	London Stock Exchange
79	3898	15:39:34	London Stock Exchange
29	3898	15:39:34	London Stock Exchange
91	3899	15:40:48	London Stock Exchange
65	3898	15:40:51	London Stock Exchange
49	3898	15:41:32	London Stock Exchange
101	3898	15:41:35	London Stock Exchange
100	3898	15:41:47	London Stock Exchange
113	3898	15:41:52	London Stock Exchange
115	3898	15:44:03	London Stock Exchange
79	3897	15:44:20	London Stock Exchange
35	3897	15:44:20	London Stock Exchange
96	3896	15:44:28	London Stock Exchange
84	3898	15:45:02	London Stock Exchange
103	3898	15:46:07	London Stock Exchange
113	3899	15:46:18	London Stock Exchange
127	3898	15:46:18	London Stock Exchange
99	3899	15:46:29	London Stock Exchange
55	3899	15:46:30	London Stock Exchange
47	3899	15:47:00	London Stock Exchange
113	3899	15:48:13	London Stock Exchange
129	3898	15:48:22	London Stock Exchange
92	3898	15:49:37	London Stock Exchange
111	3898	15:51:20	London Stock Exchange
103	3897	15:51:20	London Stock Exchange
73	3896	15:51:20	London Stock Exchange
34	3896	15:51:20	London Stock Exchange
89	3895	15:51:21	London Stock Exchange
109	3895	15:51:40	London Stock Exchange
78	3894	15:51:40	London Stock Exchange
27	3894	15:51:52	London Stock Exchange
75	3893	15:52:31	London Stock Exchange
24	3893	15:52:31	London Stock Exchange
63	3892	15:52:45	London Stock Exchange
116	3892	15:54:00	London Stock Exchange
50	3891	15:54:00	London Stock Exchange
61	3891	15:54:40	London Stock Exchange
5	3891	15:54:40	London Stock Exchange
24	3890	15:54:40	London Stock Exchange
56	3890	15:54:58	London Stock Exchange
34	3889	15:55:22	London Stock Exchange
73	3889	15:55:22	London Stock Exchange
13	3889	15:55:42	London Stock Exchange
28	3889	15:55:52	London Stock Exchange
11	3890	15:57:01	London Stock Exchange
86	3892	16:00:34	London Stock Exchange
100	3892	16:01:04	London Stock Exchange
8	3892	16:01:04	London Stock Exchange
114	3891	16:01:08	London Stock Exchange
90	3890	16:01:12	London Stock Exchange
57	3889	16:01:37	London Stock Exchange
92	3891	16:02:05	London Stock Exchange
108	3891	16:02:18	London Stock Exchange
4	3892	16:04:28	London Stock Exchange
52	3892	16:04:28	London Stock Exchange
48	3892	16:04:28	London Stock Exchange
65	3891	16:04:28	London Stock Exchange
28	3891	16:04:28	London Stock Exchange
2	3891	16:04:28	London Stock Exchange
104	3892	16:04:31	London Stock Exchange
109	3891	16:05:22	London Stock Exchange
99	3890	16:05:22	London Stock Exchange
128	3892	16:08:49	London Stock Exchange
113	3891	16:08:49	London Stock Exchange
20	3890	16:08:49	London Stock Exchange
97	3892	16:09:02	London Stock Exchange
13	3892	16:09:02	London Stock Exchange
63	3891	16:09:02	London Stock Exchange
24	3891	16:09:05	London Stock Exchange
17	3891	16:09:05	London Stock Exchange
59	3890	16:09:42	London Stock Exchange
115	3892	16:09:59	London Stock Exchange
6	3891	16:10:36	London Stock Exchange
110	3891	16:10:36	London Stock Exchange
113	3892	16:14:20	London Stock Exchange
115	3891	16:14:20	London Stock Exchange
6	3891	16:14:22	London Stock Exchange
100	3891	16:15:23	London Stock Exchange
40	3890	16:15:42	London Stock Exchange
73	3889	16:15:42	London Stock Exchange
100	3890	16:16:42	London Stock Exchange
10	3889	16:16:42	London Stock Exchange
32	3889	16:16:42	London Stock Exchange
110	3888	16:16:42	London Stock Exchange
84	3888	16:16:50	London Stock Exchange
38	3888	16:16:50	London Stock Exchange
113	3889	16:17:13	London Stock Exchange
112	3889	16:18:11	London Stock Exchange
102	3888	16:18:11	London Stock Exchange
88	3888	16:18:27	London Stock Exchange
101	3889	16:19:06	London Stock Exchange
112	3889	16:19:17	London Stock Exchange
1	3889	16:19:17	London Stock Exchange
98	3888	16:19:17	London Stock Exchange
89	3887	16:19:17	London Stock Exchange
104	3886	16:19:17	London Stock Exchange
99	3885	16:19:19	London Stock Exchange
20	3889	16:21:44	London Stock Exchange
65	3889	16:21:44	London Stock Exchange
19	3889	16:21:44	London Stock Exchange
117	3890	16:22:51	London Stock Exchange
98	3890	16:23:59	London Stock Exchange
36	3890	16:24:15	London Stock Exchange
88	3890	16:24:15	London Stock Exchange
115	3889	16:25:51	London Stock Exchange
107	3888	16:25:51	London Stock Exchange
34	3888	16:26:01	London Stock Exchange
52	3888	16:26:01	London Stock Exchange
90	3887	16:26:09	London Stock Exchange
109	3886	16:26:09	London Stock Exchange
45	3886	16:26:20	London Stock Exchange
73	3886	16:26:20	London Stock Exchange
122	3886	16:26:35	London Stock Exchange
115	3885	16:28:07	London Stock Exchange
1	3884	16:28:07	London Stock Exchange
54	3884	16:28:07	London Stock Exchange
50	3884	16:28:32	London Stock Exchange
123	3884	16:28:33	London Stock Exchange

 

END

 

 

POSSSSFMLFWSEDA