Transaction in Own Shares

RNS Number : 5067P

London Stock Exchange Group PLC

31 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:	31 August 2017
Number of Shares purchased:	54,965 Shares
Highest price paid per Share:	3,956.0000 pence
Lowest price paid per Share:	3,940.0000 pence
Average price paid per Share:	3,948.9102 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 3,140,443. The Company has 347,318,008 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

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:          31 August 2017

Investment firm:             RBC Europe Limited

Aggregate information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	3,948.9102	54,965

Individual transactions:

Number of shares purchased	Transaction price (pence per share)	Time of transaction	Trading venue
98	3950	08:15:40	London Stock Exchange
21	3949	08:15:40	London Stock Exchange
10	3951	08:18:04	London Stock Exchange
62	3951	08:18:04	London Stock Exchange
80	3951	08:18:14	London Stock Exchange
87	3953	08:19:36	London Stock Exchange
91	3955	08:19:55	London Stock Exchange
104	3954	08:19:55	London Stock Exchange
76	3956	08:20:32	London Stock Exchange
85	3955	08:20:35	London Stock Exchange
61	3954	08:20:35	London Stock Exchange
39	3954	08:22:07	London Stock Exchange
81	3955	08:22:35	London Stock Exchange
88	3955	08:23:17	London Stock Exchange
37	3954	08:25:15	London Stock Exchange
64	3954	08:25:15	London Stock Exchange
90	3955	08:26:10	London Stock Exchange
69	3955	08:26:34	London Stock Exchange
95	3955	08:27:13	London Stock Exchange
91	3954	08:27:15	London Stock Exchange
83	3955	08:27:21	London Stock Exchange
91	3955	08:28:15	London Stock Exchange
4	3954	08:29:13	London Stock Exchange
38	3953	08:29:32	London Stock Exchange
34	3953	08:29:32	London Stock Exchange
85	3952	08:30:00	London Stock Exchange
79	3952	08:31:28	London Stock Exchange
14	3952	08:31:31	London Stock Exchange
78	3952	08:31:31	London Stock Exchange
38	3951	08:33:12	London Stock Exchange
95	3954	08:37:22	London Stock Exchange
17	3953	08:37:45	London Stock Exchange
70	3953	08:37:45	London Stock Exchange
3	3952	08:38:24	London Stock Exchange
70	3952	08:38:24	London Stock Exchange
4	3952	08:38:44	London Stock Exchange
60	3951	08:38:44	London Stock Exchange
80	3950	08:39:35	London Stock Exchange
97	3949	08:39:35	London Stock Exchange
43	3948	08:40:10	London Stock Exchange
100	3953	08:43:55	London Stock Exchange
84	3955	08:48:46	London Stock Exchange
86	3955	08:50:06	London Stock Exchange
3	3954	08:50:08	London Stock Exchange
80	3954	08:50:08	London Stock Exchange
73	3954	08:53:00	London Stock Exchange
4	3954	08:53:00	London Stock Exchange
98	3953	08:55:05	London Stock Exchange
100	3952	08:55:05	London Stock Exchange
43	3953	08:55:54	London Stock Exchange
101	3955	09:00:33	London Stock Exchange
102	3954	09:00:57	London Stock Exchange
45	3953	09:01:09	London Stock Exchange
67	3952	09:01:09	London Stock Exchange
87	3955	09:06:06	London Stock Exchange
101	3954	09:06:55	London Stock Exchange
51	3954	09:09:12	London Stock Exchange
16	3954	09:09:12	London Stock Exchange
36	3954	09:09:12	London Stock Exchange
95	3955	09:13:10	London Stock Exchange
98	3954	09:13:21	London Stock Exchange
5	3955	09:16:40	London Stock Exchange
18	3955	09:16:40	London Stock Exchange
50	3955	09:16:40	London Stock Exchange
95	3954	09:16:41	London Stock Exchange
74	3955	09:18:00	London Stock Exchange
85	3955	09:18:03	London Stock Exchange
89	3955	09:18:58	London Stock Exchange
97	3955	09:19:21	London Stock Exchange
73	3956	09:19:41	London Stock Exchange
91	3956	09:19:46	London Stock Exchange
67	3956	09:20:38	London Stock Exchange
102	3956	09:20:39	London Stock Exchange
100	3956	09:22:16	London Stock Exchange
101	3955	09:23:14	London Stock Exchange
73	3954	09:23:14	London Stock Exchange
90	3954	09:23:16	London Stock Exchange
61	3955	09:24:03	London Stock Exchange
22	3955	09:24:03	London Stock Exchange
90	3955	09:24:05	London Stock Exchange
87	3955	09:24:10	London Stock Exchange
78	3954	09:27:07	London Stock Exchange
105	3956	09:28:38	London Stock Exchange
82	3956	09:29:16	London Stock Exchange
87	3956	09:29:57	London Stock Exchange
34	3955	09:30:21	London Stock Exchange
50	3955	09:30:21	London Stock Exchange
88	3956	09:30:46	London Stock Exchange
89	3955	09:30:51	London Stock Exchange
85	3956	09:31:02	London Stock Exchange
86	3956	09:31:06	London Stock Exchange
86	3956	09:31:13	London Stock Exchange
89	3955	09:31:14	London Stock Exchange
76	3956	09:31:16	London Stock Exchange
87	3956	09:31:20	London Stock Exchange
83	3956	09:31:27	London Stock Exchange
81	3956	09:31:36	London Stock Exchange
103	3956	09:31:41	London Stock Exchange
79	3955	09:32:13	London Stock Exchange
92	3955	09:32:27	London Stock Exchange
92	3956	09:33:26	London Stock Exchange
76	3955	09:33:35	London Stock Exchange
1	3955	09:33:41	London Stock Exchange
7	3955	09:34:57	London Stock Exchange
82	3956	09:36:08	London Stock Exchange
100	3956	09:36:16	London Stock Exchange
89	3955	09:36:16	London Stock Exchange
103	3956	09:36:21	London Stock Exchange
79	3956	09:36:36	London Stock Exchange
71	3956	09:37:27	London Stock Exchange
83	3956	09:38:07	London Stock Exchange
67	3956	09:39:17	London Stock Exchange
76	3956	09:39:20	London Stock Exchange
98	3956	09:39:40	London Stock Exchange
89	3956	09:39:42	London Stock Exchange
91	3956	09:40:32	London Stock Exchange
80	3955	09:40:37	London Stock Exchange
86	3955	09:41:09	London Stock Exchange
74	3956	09:41:47	London Stock Exchange
14	3956	09:41:47	London Stock Exchange
81	3956	09:41:52	London Stock Exchange
83	3955	09:41:57	London Stock Exchange
80	3956	09:42:07	London Stock Exchange
87	3955	09:42:31	London Stock Exchange
91	3955	09:43:55	London Stock Exchange
85	3954	09:43:55	London Stock Exchange
99	3955	09:45:05	London Stock Exchange
94	3955	09:47:07	London Stock Exchange
90	3954	09:48:04	London Stock Exchange
106	3953	09:48:04	London Stock Exchange
78	3954	09:48:06	London Stock Exchange
104	3954	09:48:15	London Stock Exchange
83	3953	09:48:18	London Stock Exchange
4	3952	09:48:18	London Stock Exchange
102	3951	09:48:21	London Stock Exchange
93	3950	09:48:21	London Stock Exchange
89	3950	09:48:23	London Stock Exchange
80	3951	09:48:26	London Stock Exchange
105	3952	09:48:45	London Stock Exchange
88	3951	09:48:46	London Stock Exchange
73	3952	09:48:54	London Stock Exchange
56	3951	09:49:05	London Stock Exchange
30	3951	09:49:31	London Stock Exchange
101	3952	09:50:04	London Stock Exchange
39	3951	09:50:08	London Stock Exchange
90	3952	09:50:58	London Stock Exchange
31	3951	09:52:19	London Stock Exchange
75	3954	09:54:04	London Stock Exchange
94	3954	09:54:08	London Stock Exchange
83	3953	09:54:09	London Stock Exchange
93	3952	09:54:12	London Stock Exchange
82	3951	09:54:12	London Stock Exchange
95	3951	09:54:14	London Stock Exchange
68	3950	09:54:16	London Stock Exchange
91	3949	09:54:16	London Stock Exchange
41	3948	09:54:16	London Stock Exchange
82	3949	09:54:19	London Stock Exchange
102	3948	09:54:22	London Stock Exchange
83	3949	09:54:27	London Stock Exchange
9	3951	09:55:32	London Stock Exchange
65	3951	09:55:32	London Stock Exchange
84	3950	09:55:35	London Stock Exchange
87	3953	09:57:29	London Stock Exchange
10	3953	09:58:07	London Stock Exchange
49	3952	09:58:37	London Stock Exchange
38	3952	09:58:37	London Stock Exchange
72	3954	10:01:22	London Stock Exchange
80	3955	10:01:26	London Stock Exchange
46	3954	10:01:28	London Stock Exchange
75	3955	10:02:08	London Stock Exchange
41	3954	10:02:11	London Stock Exchange
74	3953	10:02:13	London Stock Exchange
85	3954	10:03:05	London Stock Exchange
45	3954	10:03:08	London Stock Exchange
85	3955	10:05:08	London Stock Exchange
17	3955	10:05:08	London Stock Exchange
29	3954	10:05:08	London Stock Exchange
93	3954	10:05:13	London Stock Exchange
53	3953	10:05:13	London Stock Exchange
30	3953	10:05:15	London Stock Exchange
5	3954	10:05:31	London Stock Exchange
9	3954	10:05:33	London Stock Exchange
73	3954	10:05:33	London Stock Exchange
94	3954	10:05:58	London Stock Exchange
91	3953	10:06:12	London Stock Exchange
99	3952	10:06:15	London Stock Exchange
97	3952	10:06:17	London Stock Exchange
51	3953	10:07:07	London Stock Exchange
74	3954	10:07:45	London Stock Exchange
7	3954	10:08:14	London Stock Exchange
44	3954	10:09:19	London Stock Exchange
51	3954	10:09:19	London Stock Exchange
40	3953	10:09:20	London Stock Exchange
87	3952	10:09:21	London Stock Exchange
107	3952	10:09:32	London Stock Exchange
5	3951	10:09:32	London Stock Exchange
83	3951	10:09:32	London Stock Exchange
75	3951	10:11:28	London Stock Exchange
1	3952	10:11:37	London Stock Exchange
47	3952	10:11:38	London Stock Exchange
60	3953	10:11:59	London Stock Exchange
24	3953	10:11:59	London Stock Exchange
46	3952	10:12:19	London Stock Exchange
81	3953	10:14:27	London Stock Exchange
73	3952	10:14:27	London Stock Exchange
72	3952	10:14:30	London Stock Exchange
8	3952	10:14:30	London Stock Exchange
101	3952	10:14:39	London Stock Exchange
22	3951	10:14:41	London Stock Exchange
53	3951	10:14:41	London Stock Exchange
87	3953	10:15:22	London Stock Exchange
79	3953	10:15:27	London Stock Exchange
72	3952	10:15:29	London Stock Exchange
95	3952	10:16:23	London Stock Exchange
68	3952	10:17:14	London Stock Exchange
25	3952	10:17:16	London Stock Exchange
85	3952	10:17:19	London Stock Exchange
76	3951	10:17:21	London Stock Exchange
80	3952	10:17:39	London Stock Exchange
9	3951	10:17:39	London Stock Exchange
92	3952	10:18:04	London Stock Exchange
69	3953	10:18:50	London Stock Exchange
17	3952	10:18:52	London Stock Exchange
78	3952	10:19:09	London Stock Exchange
91	3954	10:24:15	London Stock Exchange
100	3953	10:24:15	London Stock Exchange
83	3952	10:24:17	London Stock Exchange
106	3951	10:24:19	London Stock Exchange
80	3950	10:24:25	London Stock Exchange
101	3950	10:25:25	London Stock Exchange
91	3949	10:25:25	London Stock Exchange
86	3950	10:25:45	London Stock Exchange
79	3950	10:25:52	London Stock Exchange
72	3951	10:26:02	London Stock Exchange
2	3951	10:26:02	London Stock Exchange
93	3951	10:28:14	London Stock Exchange
67	3950	10:28:15	London Stock Exchange
69	3950	10:28:32	London Stock Exchange
89	3950	10:29:24	London Stock Exchange
88	3949	10:29:54	London Stock Exchange
85	3948	10:30:12	London Stock Exchange
84	3947	10:30:12	London Stock Exchange
37	3946	10:30:15	London Stock Exchange
74	3947	10:30:36	London Stock Exchange
11	3947	10:30:36	London Stock Exchange
44	3946	10:30:39	London Stock Exchange
79	3946	10:30:40	London Stock Exchange
102	3944	10:31:04	London Stock Exchange
76	3945	10:31:06	London Stock Exchange
88	3944	10:31:08	London Stock Exchange
89	3944	10:31:15	London Stock Exchange
75	3945	10:31:57	London Stock Exchange
29	3945	10:31:57	London Stock Exchange
87	3945	10:33:50	London Stock Exchange
69	3945	10:34:10	London Stock Exchange
95	3944	10:34:28	London Stock Exchange
89	3946	10:36:47	London Stock Exchange
80	3945	10:36:49	London Stock Exchange
102	3949	10:39:11	London Stock Exchange
102	3950	10:39:22	London Stock Exchange
42	3949	10:39:22	London Stock Exchange
29	3951	10:39:27	London Stock Exchange
71	3951	10:39:30	London Stock Exchange
78	3950	10:39:37	London Stock Exchange
59	3949	10:39:37	London Stock Exchange
83	3948	10:39:37	London Stock Exchange
79	3947	10:39:37	London Stock Exchange
105	3947	10:39:39	London Stock Exchange
72	3947	10:39:56	London Stock Exchange
82	3946	10:40:13	London Stock Exchange
90	3945	10:40:16	London Stock Exchange
82	3944	10:40:19	London Stock Exchange
77	3943	10:40:22	London Stock Exchange
89	3944	10:41:00	London Stock Exchange
87	3943	10:41:02	London Stock Exchange
88	3944	10:41:31	London Stock Exchange
76	3945	10:42:20	London Stock Exchange
56	3944	10:42:22	London Stock Exchange
88	3947	10:44:45	London Stock Exchange
94	3949	10:48:20	London Stock Exchange
88	3948	10:48:20	London Stock Exchange
86	3947	10:48:20	London Stock Exchange
90	3946	10:48:20	London Stock Exchange
91	3945	10:48:20	London Stock Exchange
27	3944	10:48:22	London Stock Exchange
83	3944	10:48:28	London Stock Exchange
101	3945	10:49:25	London Stock Exchange
22	3945	10:49:26	London Stock Exchange
55	3945	10:49:27	London Stock Exchange
95	3944	10:50:20	London Stock Exchange
76	3944	10:50:23	London Stock Exchange
82	3943	10:50:23	London Stock Exchange
81	3943	10:50:56	London Stock Exchange
46	3944	10:51:23	London Stock Exchange
37	3944	10:51:23	London Stock Exchange
83	3946	10:53:01	London Stock Exchange
51	3946	10:53:07	London Stock Exchange
94	3947	10:54:22	London Stock Exchange
46	3946	10:54:25	London Stock Exchange
79	3947	10:56:08	London Stock Exchange
47	3946	10:56:08	London Stock Exchange
39	3946	10:56:13	London Stock Exchange
84	3945	10:56:15	London Stock Exchange
16	3946	10:57:37	London Stock Exchange
70	3946	10:57:48	London Stock Exchange
76	3946	10:59:15	London Stock Exchange
90	3946	11:00:19	London Stock Exchange
98	3945	11:00:24	London Stock Exchange
79	3944	11:00:26	London Stock Exchange
69	3944	11:00:29	London Stock Exchange
37	3945	11:00:30	London Stock Exchange
53	3945	11:00:30	London Stock Exchange
17	3944	11:00:34	London Stock Exchange
94	3944	11:02:58	London Stock Exchange
93	3946	11:04:07	London Stock Exchange
38	3945	11:04:07	London Stock Exchange
59	3945	11:04:07	London Stock Exchange
96	3948	11:06:13	London Stock Exchange
101	3949	11:07:59	London Stock Exchange
82	3948	11:08:19	London Stock Exchange
94	3947	11:08:19	London Stock Exchange
76	3946	11:08:19	London Stock Exchange
90	3946	11:08:22	London Stock Exchange
82	3946	11:08:32	London Stock Exchange
83	3945	11:08:35	London Stock Exchange
84	3945	11:08:49	London Stock Exchange
83	3945	11:09:05	London Stock Exchange
92	3945	11:10:01	London Stock Exchange
59	3946	11:11:29	London Stock Exchange
38	3946	11:11:29	London Stock Exchange
72	3945	11:11:32	London Stock Exchange
81	3944	11:13:35	London Stock Exchange
83	3945	11:14:22	London Stock Exchange
74	3944	11:17:30	London Stock Exchange
5	3945	11:18:17	London Stock Exchange
7	3946	11:19:39	London Stock Exchange
30	3945	11:19:39	London Stock Exchange
84	3947	11:20:46	London Stock Exchange
84	3946	11:20:46	London Stock Exchange
42	3945	11:20:46	London Stock Exchange
98	3945	11:22:07	London Stock Exchange
68	3944	11:22:36	London Stock Exchange
15	3944	11:22:36	London Stock Exchange
84	3945	11:25:57	London Stock Exchange
80	3946	11:28:48	London Stock Exchange
94	3945	11:28:50	London Stock Exchange
42	3944	11:29:12	London Stock Exchange
99	3945	11:29:41	London Stock Exchange
58	3944	11:31:17	London Stock Exchange
94	3944	11:31:24	London Stock Exchange
1	3944	11:31:24	London Stock Exchange
92	3945	11:35:38	London Stock Exchange
95	3945	11:36:51	London Stock Exchange
68	3945	11:42:38	London Stock Exchange
9	3949	11:47:02	London Stock Exchange
96	3949	11:47:41	London Stock Exchange
85	3950	11:47:59	London Stock Exchange
12	3950	11:48:03	London Stock Exchange
26	3951	11:48:31	London Stock Exchange
64	3951	11:48:36	London Stock Exchange
19	3952	11:48:41	London Stock Exchange
86	3953	11:48:50	London Stock Exchange
65	3952	11:48:50	London Stock Exchange
10	3951	11:48:50	London Stock Exchange
91	3950	11:48:50	London Stock Exchange
78	3949	11:48:50	London Stock Exchange
95	3949	11:49:01	London Stock Exchange
80	3948	11:49:02	London Stock Exchange
95	3948	11:49:59	London Stock Exchange
80	3948	11:51:41	London Stock Exchange
74	3948	11:52:20	London Stock Exchange
83	3947	11:52:20	London Stock Exchange
84	3946	11:52:20	London Stock Exchange
79	3946	11:52:40	London Stock Exchange
79	3949	11:54:12	London Stock Exchange
100	3948	11:55:24	London Stock Exchange
91	3947	11:55:24	London Stock Exchange
79	3946	11:55:27	London Stock Exchange
58	3945	11:55:30	London Stock Exchange
45	3945	11:55:30	London Stock Exchange
38	3946	11:56:05	London Stock Exchange
78	3948	11:56:49	London Stock Exchange
97	3947	11:56:49	London Stock Exchange
93	3948	11:58:09	London Stock Exchange
99	3948	11:58:15	London Stock Exchange
78	3947	11:58:15	London Stock Exchange
85	3948	11:58:18	London Stock Exchange
9	3947	11:58:21	London Stock Exchange
83	3948	11:58:26	London Stock Exchange
58	3947	11:58:26	London Stock Exchange
33	3947	11:58:26	London Stock Exchange
81	3947	11:58:35	London Stock Exchange
83	3948	11:59:22	London Stock Exchange
84	3947	11:59:41	London Stock Exchange
37	3946	11:59:43	London Stock Exchange
78	3945	12:02:34	London Stock Exchange
84	3946	12:03:10	London Stock Exchange
9	3948	12:03:40	London Stock Exchange
84	3948	12:03:40	London Stock Exchange
86	3947	12:04:03	London Stock Exchange
72	3947	12:04:06	London Stock Exchange
101	3947	12:04:23	London Stock Exchange
93	3948	12:04:40	London Stock Exchange
78	3947	12:04:40	London Stock Exchange
41	3948	12:05:04	London Stock Exchange
26	3948	12:05:11	London Stock Exchange
71	3948	12:05:15	London Stock Exchange
84	3947	12:05:15	London Stock Exchange
82	3948	12:05:22	London Stock Exchange
87	3948	12:05:38	London Stock Exchange
102	3948	12:06:01	London Stock Exchange
76	3950	12:07:28	London Stock Exchange
98	3950	12:07:48	London Stock Exchange
4	3949	12:07:52	London Stock Exchange
82	3949	12:07:52	London Stock Exchange
91	3948	12:07:56	London Stock Exchange
93	3948	12:07:59	London Stock Exchange
83	3947	12:07:59	London Stock Exchange
79	3948	12:08:49	London Stock Exchange
82	3947	12:08:49	London Stock Exchange
86	3946	12:08:49	London Stock Exchange
102	3947	12:08:55	London Stock Exchange
80	3945	12:08:55	London Stock Exchange
88	3946	12:08:59	London Stock Exchange
75	3946	12:09:15	London Stock Exchange
81	3946	12:09:39	London Stock Exchange
98	3945	12:09:49	London Stock Exchange
96	3945	12:10:02	London Stock Exchange
90	3948	12:13:42	London Stock Exchange
93	3947	12:13:47	London Stock Exchange
94	3947	12:13:54	London Stock Exchange
90	3948	12:14:13	London Stock Exchange
22	3947	12:14:13	London Stock Exchange
72	3947	12:14:16	London Stock Exchange
73	3949	12:15:37	London Stock Exchange
93	3948	12:15:37	London Stock Exchange
84	3947	12:16:23	London Stock Exchange
82	3946	12:16:23	London Stock Exchange
92	3945	12:16:26	London Stock Exchange
92	3944	12:16:28	London Stock Exchange
81	3943	12:16:31	London Stock Exchange
105	3942	12:16:32	London Stock Exchange
74	3943	12:16:39	London Stock Exchange
72	3944	12:17:07	London Stock Exchange
10	3945	12:18:39	London Stock Exchange
80	3945	12:18:50	London Stock Exchange
89	3945	12:20:13	London Stock Exchange
100	3944	12:20:15	London Stock Exchange
30	3944	12:20:20	London Stock Exchange
59	3944	12:20:20	London Stock Exchange
77	3945	12:21:07	London Stock Exchange
31	3944	12:21:07	London Stock Exchange
89	3945	12:21:14	London Stock Exchange
42	3944	12:21:14	London Stock Exchange
85	3945	12:21:28	London Stock Exchange
80	3945	12:21:35	London Stock Exchange
83	3945	12:21:45	London Stock Exchange
84	3948	12:24:05	London Stock Exchange
106	3948	12:24:30	London Stock Exchange
107	3947	12:24:30	London Stock Exchange
91	3946	12:24:30	London Stock Exchange
84	3945	12:24:30	London Stock Exchange
87	3945	12:24:47	London Stock Exchange
76	3944	12:24:49	London Stock Exchange
93	3943	12:24:52	London Stock Exchange
77	3944	12:25:05	London Stock Exchange
68	3944	12:26:15	London Stock Exchange
93	3943	12:26:20	London Stock Exchange
59	3943	12:27:19	London Stock Exchange
21	3943	12:27:48	London Stock Exchange
93	3943	12:29:08	London Stock Exchange
79	3944	12:30:50	London Stock Exchange
6	3944	12:30:50	London Stock Exchange
88	3945	12:32:42	London Stock Exchange
76	3945	12:33:05	London Stock Exchange
84	3944	12:33:32	London Stock Exchange
38	3946	12:36:12	London Stock Exchange
52	3946	12:36:12	London Stock Exchange
85	3946	12:37:57	London Stock Exchange
103	3946	12:38:39	London Stock Exchange
100	3952	12:43:52	London Stock Exchange
84	3952	12:43:56	London Stock Exchange
62	3951	12:43:56	London Stock Exchange
34	3951	12:43:57	London Stock Exchange
73	3951	12:44:08	London Stock Exchange
79	3954	12:49:41	London Stock Exchange
4	3953	12:49:42	London Stock Exchange
103	3953	12:49:47	London Stock Exchange
81	3954	12:51:24	London Stock Exchange
80	3953	12:51:29	London Stock Exchange
62	3952	12:51:34	London Stock Exchange
103	3953	12:54:08	London Stock Exchange
28	3952	12:55:41	London Stock Exchange
90	3953	12:56:50	London Stock Exchange
82	3952	12:57:17	London Stock Exchange
24	3954	13:00:00	London Stock Exchange
21	3954	13:00:00	London Stock Exchange
40	3954	13:00:01	London Stock Exchange
83	3955	13:01:04	London Stock Exchange
68	3955	13:03:06	London Stock Exchange
36	3955	13:03:06	London Stock Exchange
85	3955	13:06:02	London Stock Exchange
40	3954	13:06:04	London Stock Exchange
90	3955	13:07:24	London Stock Exchange
53	3954	13:07:26	London Stock Exchange
89	3953	13:07:29	London Stock Exchange
101	3954	13:11:10	London Stock Exchange
74	3953	13:11:11	London Stock Exchange
92	3952	13:11:21	London Stock Exchange
54	3954	13:13:34	London Stock Exchange
94	3955	13:20:15	London Stock Exchange
90	3955	13:20:16	London Stock Exchange
31	3954	13:20:19	London Stock Exchange
83	3953	13:20:20	London Stock Exchange
95	3953	13:20:21	London Stock Exchange
82	3953	13:20:26	London Stock Exchange
19	3953	13:22:02	London Stock Exchange
106	3952	13:22:02	London Stock Exchange
75	3951	13:22:02	London Stock Exchange
77	3950	13:22:02	London Stock Exchange
93	3950	13:22:04	London Stock Exchange
75	3950	13:22:07	London Stock Exchange
18	3950	13:22:08	London Stock Exchange
90	3950	13:22:12	London Stock Exchange
88	3952	13:25:16	London Stock Exchange
82	3951	13:25:21	London Stock Exchange
18	3950	13:25:24	London Stock Exchange
70	3950	13:25:27	London Stock Exchange
83	3949	13:25:29	London Stock Exchange
83	3950	13:29:04	London Stock Exchange
77	3949	13:29:06	London Stock Exchange
7	3949	13:29:06	London Stock Exchange
81	3949	13:29:12	London Stock Exchange
89	3948	13:29:12	London Stock Exchange
85	3947	13:29:12	London Stock Exchange
88	3946	13:29:12	London Stock Exchange
93	3947	13:29:15	London Stock Exchange
88	3948	13:29:30	London Stock Exchange
89	3948	13:29:56	London Stock Exchange
100	3947	13:29:56	London Stock Exchange
32	3947	13:29:58	London Stock Exchange
66	3947	13:29:58	London Stock Exchange
77	3948	13:30:21	London Stock Exchange
71	3947	13:30:21	London Stock Exchange
88	3946	13:30:35	London Stock Exchange
87	3947	13:30:47	London Stock Exchange
24	3946	13:31:01	London Stock Exchange
67	3946	13:31:01	London Stock Exchange
100	3949	13:35:47	London Stock Exchange
85	3947	13:36:09	London Stock Exchange
80	3948	13:39:40	London Stock Exchange
35	3947	13:39:40	London Stock Exchange
62	3947	13:39:40	London Stock Exchange
82	3946	13:39:43	London Stock Exchange
73	3947	13:43:59	London Stock Exchange
103	3948	13:47:57	London Stock Exchange
91	3949	13:48:40	London Stock Exchange
91	3948	13:48:47	London Stock Exchange
7	3947	13:48:50	London Stock Exchange
85	3948	13:50:38	London Stock Exchange
92	3947	13:51:51	London Stock Exchange
83	3948	13:53:44	London Stock Exchange
76	3947	13:53:44	London Stock Exchange
74	3947	13:54:27	London Stock Exchange
86	3948	13:59:20	London Stock Exchange
98	3947	13:59:20	London Stock Exchange
2	3947	13:59:23	London Stock Exchange
84	3947	13:59:23	London Stock Exchange
82	3947	13:59:51	London Stock Exchange
9	3947	13:59:51	London Stock Exchange
82	3947	14:00:25	London Stock Exchange
94	3946	14:00:32	London Stock Exchange
83	3945	14:00:34	London Stock Exchange
98	3946	14:00:37	London Stock Exchange
66	3946	14:01:25	London Stock Exchange
78	3948	14:03:23	London Stock Exchange
67	3950	14:05:29	London Stock Exchange
30	3950	14:05:32	London Stock Exchange
90	3949	14:05:34	London Stock Exchange
80	3949	14:07:03	London Stock Exchange
99	3948	14:08:26	London Stock Exchange
89	3948	14:10:36	London Stock Exchange
91	3947	14:10:39	London Stock Exchange
106	3947	14:10:43	London Stock Exchange
81	3947	14:10:44	London Stock Exchange
8	3947	14:10:47	London Stock Exchange
93	3948	14:12:11	London Stock Exchange
89	3949	14:18:07	London Stock Exchange
101	3948	14:18:10	London Stock Exchange
50	3949	14:20:52	London Stock Exchange
38	3949	14:20:52	London Stock Exchange
76	3948	14:20:55	London Stock Exchange
22	3947	14:20:58	London Stock Exchange
59	3947	14:21:01	London Stock Exchange
81	3948	14:21:17	London Stock Exchange
80	3947	14:23:04	London Stock Exchange
91	3948	14:26:33	London Stock Exchange
90	3947	14:26:36	London Stock Exchange
18	3947	14:26:39	London Stock Exchange
69	3947	14:26:39	London Stock Exchange
23	3946	14:26:45	London Stock Exchange
89	3945	14:26:48	London Stock Exchange
6	3944	14:26:48	London Stock Exchange
28	3945	14:27:14	London Stock Exchange
73	3945	14:27:14	London Stock Exchange
68	3944	14:27:17	London Stock Exchange
71	3945	14:30:05	London Stock Exchange
85	3945	14:30:25	London Stock Exchange
86	3945	14:32:48	London Stock Exchange
21	3945	14:32:51	London Stock Exchange
100	3945	14:33:27	London Stock Exchange
38	3944	14:33:46	London Stock Exchange
61	3944	14:33:46	London Stock Exchange
40	3946	14:35:09	London Stock Exchange
36	3946	14:35:09	London Stock Exchange
94	3945	14:35:13	London Stock Exchange
90	3948	14:36:53	London Stock Exchange
75	3947	14:36:56	London Stock Exchange
74	3946	14:37:15	London Stock Exchange
16	3946	14:39:50	London Stock Exchange
98	3947	14:40:41	London Stock Exchange
83	3950	14:45:54	London Stock Exchange
88	3949	14:45:54	London Stock Exchange
88	3948	14:45:54	London Stock Exchange
78	3947	14:45:54	London Stock Exchange
95	3947	14:45:56	London Stock Exchange
93	3947	14:46:06	London Stock Exchange
83	3947	14:47:15	London Stock Exchange
10	3947	14:47:15	London Stock Exchange
82	3946	14:47:32	London Stock Exchange
82	3949	14:51:35	London Stock Exchange
89	3948	14:51:37	London Stock Exchange
88	3948	14:51:40	London Stock Exchange
89	3948	14:51:50	London Stock Exchange
87	3950	14:56:02	London Stock Exchange
86	3950	14:56:07	London Stock Exchange
78	3951	14:58:06	London Stock Exchange
28	3951	14:58:12	London Stock Exchange
74	3951	14:58:12	London Stock Exchange
104	3950	14:58:12	London Stock Exchange
88	3949	14:58:12	London Stock Exchange
90	3951	14:58:15	London Stock Exchange
95	3951	14:58:17	London Stock Exchange
91	3951	14:58:20	London Stock Exchange
82	3950	14:58:20	London Stock Exchange
91	3950	14:58:22	London Stock Exchange
92	3950	14:58:27	London Stock Exchange
85	3948	14:58:33	London Stock Exchange
91	3950	14:59:28	London Stock Exchange
91	3949	14:59:34	London Stock Exchange
94	3949	15:00:09	London Stock Exchange
61	3949	15:00:56	London Stock Exchange
12	3949	15:00:56	London Stock Exchange
83	3949	15:01:12	London Stock Exchange
83	3948	15:01:22	London Stock Exchange
72	3949	15:01:51	London Stock Exchange
11	3949	15:01:57	London Stock Exchange
88	3948	15:02:30	London Stock Exchange
50	3947	15:02:30	London Stock Exchange
29	3947	15:02:30	London Stock Exchange
38	3946	15:02:30	London Stock Exchange
88	3947	15:02:40	London Stock Exchange
88	3949	15:05:38	London Stock Exchange
100	3949	15:05:40	London Stock Exchange
68	3948	15:05:41	London Stock Exchange
67	3948	15:05:43	London Stock Exchange
21	3948	15:05:43	London Stock Exchange
48	3947	15:06:01	London Stock Exchange
51	3947	15:06:01	London Stock Exchange
75	3947	15:06:35	London Stock Exchange
96	3948	15:08:57	London Stock Exchange
96	3948	15:09:20	London Stock Exchange
81	3949	15:12:51	London Stock Exchange
100	3948	15:12:51	London Stock Exchange
90	3949	15:14:01	London Stock Exchange
81	3948	15:14:02	London Stock Exchange
92	3948	15:15:05	London Stock Exchange
84	3947	15:15:08	London Stock Exchange
99	3948	15:15:12	London Stock Exchange
97	3948	15:15:32	London Stock Exchange
71	3948	15:16:07	London Stock Exchange
15	3948	15:16:07	London Stock Exchange
98	3949	15:18:43	London Stock Exchange
95	3948	15:19:17	London Stock Exchange
25	3948	15:20:35	London Stock Exchange
65	3948	15:20:35	London Stock Exchange
88	3947	15:22:06	London Stock Exchange
87	3948	15:22:49	London Stock Exchange
98	3948	15:24:28	London Stock Exchange
85	3947	15:24:31	London Stock Exchange
96	3947	15:24:35	London Stock Exchange
106	3947	15:24:48	London Stock Exchange
86	3947	15:28:16	London Stock Exchange
97	3947	15:29:01	London Stock Exchange
32	3946	15:30:29	London Stock Exchange
77	3945	15:30:29	London Stock Exchange
4	3947	15:31:54	London Stock Exchange
91	3947	15:31:54	London Stock Exchange
81	3946	15:32:26	London Stock Exchange
75	3947	15:34:01	London Stock Exchange
94	3946	15:34:24	London Stock Exchange
81	3946	15:35:13	London Stock Exchange
95	3946	15:35:44	London Stock Exchange
37	3946	15:35:48	London Stock Exchange
89	3947	15:36:13	London Stock Exchange
64	3946	15:36:38	London Stock Exchange
95	3946	15:37:48	London Stock Exchange
88	3945	15:37:55	London Stock Exchange
79	3945	15:40:32	London Stock Exchange
92	3945	15:43:11	London Stock Exchange
75	3944	15:43:46	London Stock Exchange
92	3943	15:43:49	London Stock Exchange
21	3944	15:43:55	London Stock Exchange
61	3944	15:43:55	London Stock Exchange
72	3943	15:44:28	London Stock Exchange
91	3942	15:44:32	London Stock Exchange
84	3942	15:45:36	London Stock Exchange
102	3942	15:45:37	London Stock Exchange
92	3945	15:48:07	London Stock Exchange
87	3944	15:48:45	London Stock Exchange
5	3944	15:50:53	London Stock Exchange
86	3944	15:50:56	London Stock Exchange
92	3945	15:51:34	London Stock Exchange
85	3944	15:52:08	London Stock Exchange
75	3943	15:52:15	London Stock Exchange
44	3943	15:52:37	London Stock Exchange
84	3944	15:53:21	London Stock Exchange
100	3944	15:53:56	London Stock Exchange
29	3943	15:53:56	London Stock Exchange
72	3943	15:55:03	London Stock Exchange
16	3942	15:55:20	London Stock Exchange
67	3942	15:55:20	London Stock Exchange
96	3942	15:56:23	London Stock Exchange
1	3942	15:56:46	London Stock Exchange
93	3941	15:57:17	London Stock Exchange
80	3941	15:58:04	London Stock Exchange
99	3940	15:58:09	London Stock Exchange
98	3940	15:58:14	London Stock Exchange
89	3940	15:59:58	London Stock Exchange
17	3941	16:02:13	London Stock Exchange
25	3941	16:02:13	London Stock Exchange
45	3941	16:02:13	London Stock Exchange
93	3940	16:03:39	London Stock Exchange
14	3941	16:06:13	London Stock Exchange
82	3941	16:06:13	London Stock Exchange
4	3941	16:06:13	London Stock Exchange
57	3941	16:06:33	London Stock Exchange
90	3941	16:07:32	London Stock Exchange
100	3941	16:07:32	London Stock Exchange
88	3945	16:11:59	London Stock Exchange
15	3945	16:12:30	London Stock Exchange
99	3945	16:12:30	London Stock Exchange
80	3945	16:13:23	London Stock Exchange
83	3945	16:13:23	London Stock Exchange
92	3944	16:13:23	London Stock Exchange
83	3944	16:13:23	London Stock Exchange
48	3943	16:13:35	London Stock Exchange
84	3945	16:15:13	London Stock Exchange
89	3945	16:15:13	London Stock Exchange
90	3946	16:18:35	London Stock Exchange
93	3946	16:18:35	London Stock Exchange
76	3947	16:20:05	London Stock Exchange
8	3947	16:20:05	London Stock Exchange
89	3947	16:20:05	London Stock Exchange
82	3949	16:23:06	London Stock Exchange
10	3949	16:23:06	London Stock Exchange
61	3949	16:23:06	London Stock Exchange
92	3948	16:23:14	London Stock Exchange
92	3948	16:23:14	London Stock Exchange
92	3947	16:23:39	London Stock Exchange
79	3947	16:23:39	London Stock Exchange

 

END

 

 

POSSDLFMFFWSEEA