Transaction in Own Shares

RNS Number : 6494P

London Stock Exchange Group PLC

01 September 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:	01 September 2017
Number of Shares purchased:	61,515 Shares
Highest price paid per Share:	3,996.0000 pence
Lowest price paid per Share:	3,933.0000 pence
Average price paid per Share:	3,958.5731 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 3,201,958. The Company has 347,256,493 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:          01 September 2017

Investment firm:             RBC Europe Limited

Aggregate information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	3,958.5731	61,515

Individual transactions:

Number of shares purchased	Transaction price (pence per share)	Time of transaction	Trading venue
82	3996	08:45:19	London Stock Exchange
28	3996	08:45:23	London Stock Exchange
73	3996	08:45:23	London Stock Exchange
82	3995	08:45:23	London Stock Exchange
94	3994	08:45:32	London Stock Exchange
93	3993	08:45:52	London Stock Exchange
88	3992	08:46:12	London Stock Exchange
50	3993	08:46:25	London Stock Exchange
38	3993	08:47:19	London Stock Exchange
58	3993	08:50:00	London Stock Exchange
19	3993	08:50:00	London Stock Exchange
81	3992	08:50:19	London Stock Exchange
87	3991	08:50:20	London Stock Exchange
86	3990	08:50:30	London Stock Exchange
83	3990	08:51:04	London Stock Exchange
81	3989	08:51:32	London Stock Exchange
74	3988	08:51:39	London Stock Exchange
32	3987	08:51:50	London Stock Exchange
91	3988	08:54:15	London Stock Exchange
58	3987	08:57:50	London Stock Exchange
4	3986	08:58:17	London Stock Exchange
103	3986	08:58:17	London Stock Exchange
50	3986	08:59:35	London Stock Exchange
50	3990	09:01:54	London Stock Exchange
43	3990	09:01:54	London Stock Exchange
48	3989	09:02:32	London Stock Exchange
43	3989	09:02:32	London Stock Exchange
79	3988	09:03:50	London Stock Exchange
93	3989	09:04:26	London Stock Exchange
80	3988	09:04:26	London Stock Exchange
77	3988	09:08:06	London Stock Exchange
91	3988	09:10:19	London Stock Exchange
79	3989	09:12:02	London Stock Exchange
86	3988	09:12:05	London Stock Exchange
87	3987	09:12:25	London Stock Exchange
54	3986	09:12:25	London Stock Exchange
86	3985	09:12:25	London Stock Exchange
96	3988	09:13:40	London Stock Exchange
98	3987	09:13:50	London Stock Exchange
50	3987	09:16:55	London Stock Exchange
43	3987	09:17:36	London Stock Exchange
81	3986	09:17:36	London Stock Exchange
29	3988	09:19:08	London Stock Exchange
37	3989	09:20:03	London Stock Exchange
53	3989	09:20:03	London Stock Exchange
46	3989	09:22:44	London Stock Exchange
12	3989	09:22:51	London Stock Exchange
28	3989	09:22:51	London Stock Exchange
93	3990	09:26:09	London Stock Exchange
78	3990	09:27:07	London Stock Exchange
64	3990	09:28:27	London Stock Exchange
20	3990	09:28:27	London Stock Exchange
100	3989	09:30:00	London Stock Exchange
84	3990	09:30:04	London Stock Exchange
100	3989	09:34:10	London Stock Exchange
5	3989	09:34:10	London Stock Exchange
79	3989	09:35:39	London Stock Exchange
100	3989	09:35:50	London Stock Exchange
25	3989	09:37:15	London Stock Exchange
57	3989	09:37:15	London Stock Exchange
79	3988	09:37:30	London Stock Exchange
86	3987	09:37:30	London Stock Exchange
90	3987	09:39:08	London Stock Exchange
100	3986	09:39:09	London Stock Exchange
87	3985	09:39:09	London Stock Exchange
95	3984	09:39:11	London Stock Exchange
94	3983	09:39:55	London Stock Exchange
31	3982	09:39:58	London Stock Exchange
52	3982	09:39:58	London Stock Exchange
89	3981	09:43:24	London Stock Exchange
38	3981	09:43:40	London Stock Exchange
86	3984	09:45:53	London Stock Exchange
78	3983	09:46:31	London Stock Exchange
39	3982	09:47:07	London Stock Exchange
53	3982	09:47:07	London Stock Exchange
25	3981	09:48:33	London Stock Exchange
20	3981	09:48:33	London Stock Exchange
101	3980	09:49:34	London Stock Exchange
102	3981	09:53:02	London Stock Exchange
91	3980	09:53:16	London Stock Exchange
101	3979	09:53:20	London Stock Exchange
105	3978	09:53:34	London Stock Exchange
67	3977	09:53:41	London Stock Exchange
7	3977	09:53:58	London Stock Exchange
91	3977	09:53:58	London Stock Exchange
19	3977	09:54:30	London Stock Exchange
57	3977	09:54:30	London Stock Exchange
1	3977	09:54:30	London Stock Exchange
94	3977	09:58:20	London Stock Exchange
80	3976	09:58:20	London Stock Exchange
54	3976	09:58:52	London Stock Exchange
26	3976	09:58:52	London Stock Exchange
3	3976	10:00:50	London Stock Exchange
81	3976	10:00:50	London Stock Exchange
100	3976	10:00:50	London Stock Exchange
84	3975	10:01:02	London Stock Exchange
94	3975	10:01:02	London Stock Exchange
93	3974	10:01:05	London Stock Exchange
7	3974	10:01:05	London Stock Exchange
81	3974	10:01:13	London Stock Exchange
104	3974	10:01:13	London Stock Exchange
99	3974	10:01:49	London Stock Exchange
45	3974	10:01:49	London Stock Exchange
45	3974	10:01:49	London Stock Exchange
72	3974	10:02:31	London Stock Exchange
92	3974	10:02:31	London Stock Exchange
74	3973	10:03:33	London Stock Exchange
93	3973	10:03:33	London Stock Exchange
101	3972	10:05:20	London Stock Exchange
104	3972	10:05:20	London Stock Exchange
85	3970	10:06:43	London Stock Exchange
82	3970	10:06:43	London Stock Exchange
74	3971	10:11:01	London Stock Exchange
88	3971	10:11:01	London Stock Exchange
74	3970	10:11:01	London Stock Exchange
2	3970	10:11:01	London Stock Exchange
76	3970	10:11:01	London Stock Exchange
36	3969	10:11:01	London Stock Exchange
38	3969	10:11:01	London Stock Exchange
93	3969	10:11:01	London Stock Exchange
79	3968	10:11:03	London Stock Exchange
84	3968	10:11:03	London Stock Exchange
83	3967	10:11:04	London Stock Exchange
22	3967	10:11:04	London Stock Exchange
68	3967	10:11:10	London Stock Exchange
32	3967	10:11:10	London Stock Exchange
60	3967	10:11:10	London Stock Exchange
103	3967	10:11:21	London Stock Exchange
89	3967	10:11:21	London Stock Exchange
93	3968	10:11:55	London Stock Exchange
56	3972	10:15:20	London Stock Exchange
57	3973	10:16:20	London Stock Exchange
20	3973	10:16:20	London Stock Exchange
38	3972	10:16:34	London Stock Exchange
91	3972	10:16:34	London Stock Exchange
104	3972	10:24:15	London Stock Exchange
83	3972	10:24:15	London Stock Exchange
76	3971	10:24:29	London Stock Exchange
88	3971	10:24:55	London Stock Exchange
25	3971	10:24:55	London Stock Exchange
49	3971	10:24:55	London Stock Exchange
100	3971	10:24:55	London Stock Exchange
59	3971	10:30:24	London Stock Exchange
24	3971	10:30:47	London Stock Exchange
93	3971	10:30:47	London Stock Exchange
88	3971	10:30:47	London Stock Exchange
103	3970	10:30:48	London Stock Exchange
97	3970	10:30:48	London Stock Exchange
87	3970	10:30:48	London Stock Exchange
79	3969	10:32:00	London Stock Exchange
81	3969	10:32:00	London Stock Exchange
90	3969	10:32:00	London Stock Exchange
107	3970	10:36:07	London Stock Exchange
80	3970	10:36:07	London Stock Exchange
81	3970	10:36:07	London Stock Exchange
80	3971	10:36:54	London Stock Exchange
18	3971	10:36:54	London Stock Exchange
92	3970	10:37:12	London Stock Exchange
90	3970	10:37:12	London Stock Exchange
88	3970	10:37:12	London Stock Exchange
85	3969	10:37:44	London Stock Exchange
108	3969	10:37:44	London Stock Exchange
88	3969	10:37:44	London Stock Exchange
10	3968	10:37:47	London Stock Exchange
78	3968	10:37:47	London Stock Exchange
68	3968	10:37:47	London Stock Exchange
75	3968	10:37:47	London Stock Exchange
86	3969	10:41:46	London Stock Exchange
57	3969	10:41:46	London Stock Exchange
29	3969	10:41:46	London Stock Exchange
81	3969	10:41:46	London Stock Exchange
44	3968	10:42:30	London Stock Exchange
55	3968	10:42:30	London Stock Exchange
88	3968	10:42:30	London Stock Exchange
78	3968	10:42:30	London Stock Exchange
78	3968	10:43:31	London Stock Exchange
89	3968	10:43:31	London Stock Exchange
75	3968	10:43:31	London Stock Exchange
15	3970	10:46:33	London Stock Exchange
69	3970	10:46:35	London Stock Exchange
31	3970	10:46:35	London Stock Exchange
46	3970	10:46:35	London Stock Exchange
9	3970	10:46:35	London Stock Exchange
19	3970	10:48:44	London Stock Exchange
35	3970	10:48:44	London Stock Exchange
20	3970	10:48:44	London Stock Exchange
47	3970	10:48:44	London Stock Exchange
39	3970	10:48:44	London Stock Exchange
2	3970	10:48:44	London Stock Exchange
82	3970	10:49:55	London Stock Exchange
89	3970	10:49:55	London Stock Exchange
54	3970	10:49:55	London Stock Exchange
39	3970	10:50:49	London Stock Exchange
83	3970	10:50:49	London Stock Exchange
86	3970	10:50:49	London Stock Exchange
4	3970	10:51:13	London Stock Exchange
14	3970	10:51:13	London Stock Exchange
74	3970	10:51:13	London Stock Exchange
78	3970	10:51:13	London Stock Exchange
106	3969	10:51:31	London Stock Exchange
66	3969	10:51:31	London Stock Exchange
32	3969	10:51:31	London Stock Exchange
106	3969	10:51:31	London Stock Exchange
89	3967	10:52:33	London Stock Exchange
90	3967	10:52:33	London Stock Exchange
104	3967	10:52:33	London Stock Exchange
54	3966	10:54:39	London Stock Exchange
39	3966	10:54:39	London Stock Exchange
96	3966	10:54:39	London Stock Exchange
83	3966	10:54:44	London Stock Exchange
19	3966	10:54:44	London Stock Exchange
39	3966	10:54:44	London Stock Exchange
35	3966	10:54:44	London Stock Exchange
78	3966	10:54:44	London Stock Exchange
73	3968	10:56:08	London Stock Exchange
92	3968	10:56:08	London Stock Exchange
83	3968	10:56:08	London Stock Exchange
12	3967	10:56:08	London Stock Exchange
62	3967	10:56:08	London Stock Exchange
5	3967	10:56:08	London Stock Exchange
100	3968	10:57:19	London Stock Exchange
4	3968	10:59:24	London Stock Exchange
15	3968	10:59:24	London Stock Exchange
68	3968	10:59:24	London Stock Exchange
4	3968	10:59:24	London Stock Exchange
102	3968	10:59:24	London Stock Exchange
83	3967	10:59:39	London Stock Exchange
100	3967	10:59:39	London Stock Exchange
17	3967	10:59:39	London Stock Exchange
54	3967	10:59:45	London Stock Exchange
12	3967	10:59:45	London Stock Exchange
65	3967	10:59:45	London Stock Exchange
84	3967	10:59:45	London Stock Exchange
107	3966	10:59:47	London Stock Exchange
87	3966	10:59:47	London Stock Exchange
90	3966	10:59:47	London Stock Exchange
84	3965	10:59:47	London Stock Exchange
96	3965	10:59:47	London Stock Exchange
90	3965	10:59:47	London Stock Exchange
105	3964	10:59:50	London Stock Exchange
75	3964	10:59:50	London Stock Exchange
103	3964	10:59:50	London Stock Exchange
54	3964	11:00:13	London Stock Exchange
25	3964	11:00:13	London Stock Exchange
76	3964	11:00:13	London Stock Exchange
92	3964	11:00:13	London Stock Exchange
99	3963	11:03:52	London Stock Exchange
100	3963	11:03:52	London Stock Exchange
103	3963	11:03:52	London Stock Exchange
91	3963	11:03:55	London Stock Exchange
5	3963	11:03:55	London Stock Exchange
83	3963	11:05:04	London Stock Exchange
5	3963	11:05:04	London Stock Exchange
93	3963	11:05:04	London Stock Exchange
69	3963	11:05:04	London Stock Exchange
98	3962	11:05:36	London Stock Exchange
84	3962	11:05:36	London Stock Exchange
95	3962	11:05:36	London Stock Exchange
98	3961	11:06:41	London Stock Exchange
92	3959	11:07:38	London Stock Exchange
2	3959	11:07:38	London Stock Exchange
86	3959	11:07:38	London Stock Exchange
93	3959	11:07:38	London Stock Exchange
5	3958	11:07:55	London Stock Exchange
84	3958	11:08:35	London Stock Exchange
107	3958	11:08:35	London Stock Exchange
88	3958	11:08:35	London Stock Exchange
86	3957	11:08:35	London Stock Exchange
95	3957	11:08:35	London Stock Exchange
108	3957	11:08:35	London Stock Exchange
77	3956	11:08:35	London Stock Exchange
89	3956	11:08:35	London Stock Exchange
71	3956	11:08:35	London Stock Exchange
84	3955	11:09:38	London Stock Exchange
87	3955	11:09:38	London Stock Exchange
79	3955	11:09:38	London Stock Exchange
86	3954	11:09:39	London Stock Exchange
68	3954	11:09:39	London Stock Exchange
94	3954	11:09:39	London Stock Exchange
95	3953	11:09:40	London Stock Exchange
84	3953	11:09:40	London Stock Exchange
21	3953	11:09:40	London Stock Exchange
72	3953	11:09:40	London Stock Exchange
76	3954	11:13:41	London Stock Exchange
99	3954	11:13:41	London Stock Exchange
95	3954	11:13:41	London Stock Exchange
74	3953	11:13:41	London Stock Exchange
72	3953	11:13:41	London Stock Exchange
82	3953	11:13:41	London Stock Exchange
97	3952	11:13:41	London Stock Exchange
104	3952	11:13:41	London Stock Exchange
101	3952	11:13:41	London Stock Exchange
94	3954	11:17:16	London Stock Exchange
85	3954	11:17:16	London Stock Exchange
78	3954	11:17:16	London Stock Exchange
89	3958	11:36:05	London Stock Exchange
97	3958	11:36:05	London Stock Exchange
88	3958	11:36:05	London Stock Exchange
82	3962	11:42:41	London Stock Exchange
80	3962	11:42:41	London Stock Exchange
97	3964	11:48:30	London Stock Exchange
5	3964	11:51:36	London Stock Exchange
86	3964	11:51:36	London Stock Exchange
83	3964	11:51:36	London Stock Exchange
106	3964	11:52:05	London Stock Exchange
75	3964	11:52:05	London Stock Exchange
59	3964	11:52:05	London Stock Exchange
16	3964	11:52:05	London Stock Exchange
73	3964	11:58:45	London Stock Exchange
70	3964	11:58:45	London Stock Exchange
101	3964	11:58:45	London Stock Exchange
100	3964	12:02:55	London Stock Exchange
81	3964	12:02:55	London Stock Exchange
82	3964	12:02:55	London Stock Exchange
2	3964	12:02:55	London Stock Exchange
95	3963	12:03:12	London Stock Exchange
105	3963	12:03:12	London Stock Exchange
98	3963	12:03:12	London Stock Exchange
83	3963	12:05:43	London Stock Exchange
82	3963	12:05:43	London Stock Exchange
94	3963	12:05:43	London Stock Exchange
99	3963	12:07:19	London Stock Exchange
79	3963	12:07:19	London Stock Exchange
11	3963	12:07:19	London Stock Exchange
90	3963	12:07:19	London Stock Exchange
69	3962	12:07:55	London Stock Exchange
77	3962	12:07:55	London Stock Exchange
88	3962	12:07:55	London Stock Exchange
91	3961	12:08:44	London Stock Exchange
98	3961	12:08:44	London Stock Exchange
40	3961	12:08:44	London Stock Exchange
47	3961	12:08:44	London Stock Exchange
91	3960	12:08:58	London Stock Exchange
89	3960	12:08:58	London Stock Exchange
84	3960	12:08:58	London Stock Exchange
85	3964	12:18:00	London Stock Exchange
91	3963	12:18:26	London Stock Exchange
73	3963	12:18:26	London Stock Exchange
97	3963	12:18:26	London Stock Exchange
77	3963	12:20:35	London Stock Exchange
92	3963	12:20:35	London Stock Exchange
91	3963	12:20:35	London Stock Exchange
92	3962	12:21:35	London Stock Exchange
88	3962	12:21:35	London Stock Exchange
95	3962	12:21:35	London Stock Exchange
72	3961	12:21:52	London Stock Exchange
19	3961	12:21:52	London Stock Exchange
79	3961	12:21:52	London Stock Exchange
99	3961	12:21:52	London Stock Exchange
89	3960	12:22:09	London Stock Exchange
74	3960	12:22:09	London Stock Exchange
37	3960	12:22:09	London Stock Exchange
45	3961	12:23:03	London Stock Exchange
39	3961	12:23:55	London Stock Exchange
82	3961	12:23:55	London Stock Exchange
6	3961	12:23:55	London Stock Exchange
90	3961	12:23:55	London Stock Exchange
50	3960	12:24:05	London Stock Exchange
95	3960	12:24:05	London Stock Exchange
74	3960	12:24:05	London Stock Exchange
78	3960	12:24:37	London Stock Exchange
98	3960	12:24:37	London Stock Exchange
92	3960	12:24:37	London Stock Exchange
88	3959	12:25:44	London Stock Exchange
50	3959	12:25:44	London Stock Exchange
37	3959	12:25:44	London Stock Exchange
94	3959	12:25:44	London Stock Exchange
58	3961	12:31:29	London Stock Exchange
30	3961	12:31:29	London Stock Exchange
87	3961	12:31:29	London Stock Exchange
92	3961	12:31:29	London Stock Exchange
79	3962	12:31:34	London Stock Exchange
64	3962	12:31:34	London Stock Exchange
96	3964	12:39:25	London Stock Exchange
95	3964	12:39:25	London Stock Exchange
74	3964	12:39:25	London Stock Exchange
80	3964	12:39:30	London Stock Exchange
96	3964	12:39:30	London Stock Exchange
26	3964	12:39:30	London Stock Exchange
9	3964	12:41:40	London Stock Exchange
87	3967	12:45:14	London Stock Exchange
86	3967	12:45:14	London Stock Exchange
44	3967	12:45:14	London Stock Exchange
7	3967	12:45:14	London Stock Exchange
43	3967	12:45:14	London Stock Exchange
72	3966	12:45:47	London Stock Exchange
106	3966	12:45:47	London Stock Exchange
93	3966	12:45:47	London Stock Exchange
106	3966	12:47:33	London Stock Exchange
94	3966	12:47:33	London Stock Exchange
103	3966	12:47:33	London Stock Exchange
95	3968	12:49:19	London Stock Exchange
72	3968	12:49:19	London Stock Exchange
71	3968	12:49:19	London Stock Exchange
101	3967	12:51:54	London Stock Exchange
84	3967	12:51:54	London Stock Exchange
83	3967	12:51:54	London Stock Exchange
96	3966	12:51:54	London Stock Exchange
94	3966	12:51:54	London Stock Exchange
92	3966	12:51:54	London Stock Exchange
102	3965	12:51:54	London Stock Exchange
80	3965	12:51:54	London Stock Exchange
84	3965	12:51:54	London Stock Exchange
63	3964	12:51:54	London Stock Exchange
84	3964	12:51:54	London Stock Exchange
82	3964	12:51:54	London Stock Exchange
92	3963	12:52:35	London Stock Exchange
98	3963	12:52:35	London Stock Exchange
92	3963	12:52:35	London Stock Exchange
20	3962	12:53:05	London Stock Exchange
76	3962	12:53:05	London Stock Exchange
4	3962	12:53:05	London Stock Exchange
71	3962	12:53:05	London Stock Exchange
81	3961	12:54:45	London Stock Exchange
78	3961	12:54:45	London Stock Exchange
41	3961	12:54:45	London Stock Exchange
44	3961	12:54:45	London Stock Exchange
40	3962	12:56:11	London Stock Exchange
47	3962	12:56:14	London Stock Exchange
92	3962	12:56:14	London Stock Exchange
71	3962	12:56:14	London Stock Exchange
75	3964	13:02:47	London Stock Exchange
15	3964	13:03:54	London Stock Exchange
81	3964	13:03:54	London Stock Exchange
89	3964	13:03:54	London Stock Exchange
81	3963	13:05:06	London Stock Exchange
81	3963	13:05:06	London Stock Exchange
40	3963	13:05:06	London Stock Exchange
31	3963	13:05:06	London Stock Exchange
10	3962	13:05:08	London Stock Exchange
101	3962	13:05:08	London Stock Exchange
79	3962	13:05:08	London Stock Exchange
89	3962	13:10:16	London Stock Exchange
79	3962	13:10:16	London Stock Exchange
47	3962	13:10:16	London Stock Exchange
75	3963	13:11:09	London Stock Exchange
106	3963	13:11:09	London Stock Exchange
40	3963	13:11:09	London Stock Exchange
47	3963	13:11:09	London Stock Exchange
82	3963	13:18:23	London Stock Exchange
90	3963	13:18:23	London Stock Exchange
101	3963	13:18:23	London Stock Exchange
78	3963	13:20:02	London Stock Exchange
95	3963	13:20:02	London Stock Exchange
74	3963	13:20:02	London Stock Exchange
95	3964	13:23:18	London Stock Exchange
77	3964	13:23:18	London Stock Exchange
95	3964	13:23:18	London Stock Exchange
76	3963	13:23:18	London Stock Exchange
1	3963	13:23:18	London Stock Exchange
88	3963	13:23:18	London Stock Exchange
91	3963	13:23:18	London Stock Exchange
38	3962	13:24:14	London Stock Exchange
97	3962	13:24:14	London Stock Exchange
65	3962	13:24:14	London Stock Exchange
28	3962	13:24:14	London Stock Exchange
83	3961	13:25:03	London Stock Exchange
82	3961	13:25:03	London Stock Exchange
75	3961	13:25:03	London Stock Exchange
91	3961	13:25:45	London Stock Exchange
86	3960	13:25:45	London Stock Exchange
92	3960	13:25:45	London Stock Exchange
96	3960	13:25:45	London Stock Exchange
85	3959	13:25:55	London Stock Exchange
87	3959	13:25:55	London Stock Exchange
84	3959	13:25:55	London Stock Exchange
46	3958	13:26:10	London Stock Exchange
46	3958	13:26:58	London Stock Exchange
77	3958	13:26:58	London Stock Exchange
75	3958	13:26:58	London Stock Exchange
105	3956	13:28:01	London Stock Exchange
78	3956	13:28:01	London Stock Exchange
86	3956	13:28:01	London Stock Exchange
76	3956	13:28:24	London Stock Exchange
61	3956	13:28:24	London Stock Exchange
81	3958	13:28:35	London Stock Exchange
97	3958	13:28:35	London Stock Exchange
85	3958	13:28:35	London Stock Exchange
83	3957	13:28:35	London Stock Exchange
22	3956	13:28:35	London Stock Exchange
86	3956	13:28:35	London Stock Exchange
76	3957	13:29:05	London Stock Exchange
93	3957	13:29:05	London Stock Exchange
81	3957	13:29:05	London Stock Exchange
18	3957	13:29:05	London Stock Exchange
99	3958	13:29:20	London Stock Exchange
77	3958	13:29:20	London Stock Exchange
100	3958	13:29:20	London Stock Exchange
99	3957	13:29:20	London Stock Exchange
95	3957	13:29:20	London Stock Exchange
94	3957	13:29:20	London Stock Exchange
82	3956	13:29:20	London Stock Exchange
79	3956	13:29:20	London Stock Exchange
84	3956	13:29:20	London Stock Exchange
3	3954	13:29:20	London Stock Exchange
83	3954	13:29:20	London Stock Exchange
87	3954	13:29:20	London Stock Exchange
89	3954	13:29:20	London Stock Exchange
73	3960	13:30:13	London Stock Exchange
80	3958	13:30:13	London Stock Exchange
91	3958	13:30:13	London Stock Exchange
88	3959	13:30:33	London Stock Exchange
92	3959	13:30:33	London Stock Exchange
98	3959	13:30:39	London Stock Exchange
52	3959	13:30:39	London Stock Exchange
25	3959	13:30:39	London Stock Exchange
73	3960	13:31:43	London Stock Exchange
96	3960	13:31:43	London Stock Exchange
99	3960	13:31:43	London Stock Exchange
78	3959	13:31:43	London Stock Exchange
11	3959	13:31:43	London Stock Exchange
78	3959	13:31:43	London Stock Exchange
11	3959	13:31:43	London Stock Exchange
87	3959	13:31:43	London Stock Exchange
82	3958	13:31:54	London Stock Exchange
87	3958	13:31:54	London Stock Exchange
70	3958	13:31:54	London Stock Exchange
93	3959	13:34:19	London Stock Exchange
99	3959	13:34:19	London Stock Exchange
47	3959	13:34:19	London Stock Exchange
68	3960	13:35:53	London Stock Exchange
16	3960	13:38:05	London Stock Exchange
87	3960	13:38:05	London Stock Exchange
102	3960	13:38:05	London Stock Exchange
31	3959	13:38:05	London Stock Exchange
90	3959	13:38:05	London Stock Exchange
75	3959	13:38:05	London Stock Exchange
88	3960	13:38:25	London Stock Exchange
93	3960	13:38:25	London Stock Exchange
101	3960	13:38:25	London Stock Exchange
83	3959	13:38:47	London Stock Exchange
97	3959	13:38:47	London Stock Exchange
87	3959	13:38:47	London Stock Exchange
94	3958	13:38:50	London Stock Exchange
77	3958	13:38:50	London Stock Exchange
85	3958	13:38:50	London Stock Exchange
88	3957	13:39:39	London Stock Exchange
92	3957	13:39:39	London Stock Exchange
101	3957	13:39:39	London Stock Exchange
71	3958	13:40:33	London Stock Exchange
14	3958	13:40:33	London Stock Exchange
83	3958	13:40:33	London Stock Exchange
57	3958	13:40:33	London Stock Exchange
97	3959	13:43:26	London Stock Exchange
83	3959	13:43:26	London Stock Exchange
50	3959	13:43:26	London Stock Exchange
103	3958	13:44:34	London Stock Exchange
83	3958	13:44:34	London Stock Exchange
14	3958	13:44:34	London Stock Exchange
12	3959	13:45:42	London Stock Exchange
81	3959	13:45:42	London Stock Exchange
97	3959	13:45:42	London Stock Exchange
49	3959	13:45:42	London Stock Exchange
74	3961	13:46:30	London Stock Exchange
1	3961	13:49:23	London Stock Exchange
102	3961	13:49:23	London Stock Exchange
53	3961	13:49:23	London Stock Exchange
19	3961	13:49:23	London Stock Exchange
73	3960	13:49:30	London Stock Exchange
76	3960	13:49:30	London Stock Exchange
80	3960	13:49:30	London Stock Exchange
36	3959	13:49:49	London Stock Exchange
44	3959	13:49:49	London Stock Exchange
8	3959	13:49:49	London Stock Exchange
16	3959	13:49:49	London Stock Exchange
60	3959	13:49:49	London Stock Exchange
75	3959	13:49:49	London Stock Exchange
41	3958	13:50:45	London Stock Exchange
84	3958	13:50:45	London Stock Exchange
45	3958	13:50:45	London Stock Exchange
59	3958	13:50:45	London Stock Exchange
84	3957	13:51:06	London Stock Exchange
78	3957	13:51:06	London Stock Exchange
97	3956	13:51:09	London Stock Exchange
97	3956	13:51:09	London Stock Exchange
102	3957	13:52:29	London Stock Exchange
26	3957	13:52:29	London Stock Exchange
64	3957	13:52:29	London Stock Exchange
100	3958	13:54:56	London Stock Exchange
45	3958	13:54:56	London Stock Exchange
45	3958	13:54:56	London Stock Exchange
95	3957	13:55:35	London Stock Exchange
79	3957	13:55:35	London Stock Exchange
91	3956	13:55:38	London Stock Exchange
92	3956	13:55:38	London Stock Exchange
102	3955	13:56:05	London Stock Exchange
80	3955	13:56:05	London Stock Exchange
110	3957	13:59:35	London Stock Exchange
82	3957	13:59:35	London Stock Exchange
61	3958	14:00:53	London Stock Exchange
34	3958	14:00:53	London Stock Exchange
63	3958	14:00:53	London Stock Exchange
13	3958	14:00:53	London Stock Exchange
97	3957	14:01:52	London Stock Exchange
8	3957	14:01:52	London Stock Exchange
87	3957	14:01:52	London Stock Exchange
74	3957	14:05:09	London Stock Exchange
92	3957	14:05:09	London Stock Exchange
81	3957	14:09:50	London Stock Exchange
89	3957	14:09:50	London Stock Exchange
88	3957	14:15:39	London Stock Exchange
103	3957	14:15:39	London Stock Exchange
85	3956	14:15:42	London Stock Exchange
4	3956	14:15:42	London Stock Exchange
80	3956	14:15:42	London Stock Exchange
88	3955	14:15:42	London Stock Exchange
102	3955	14:15:42	London Stock Exchange
75	3954	14:15:44	London Stock Exchange
92	3954	14:15:44	London Stock Exchange
83	3953	14:16:06	London Stock Exchange
10	3953	14:16:06	London Stock Exchange
79	3953	14:16:35	London Stock Exchange
95	3953	14:16:35	London Stock Exchange
69	3951	14:16:39	London Stock Exchange
95	3951	14:16:39	London Stock Exchange
20	3951	14:19:19	London Stock Exchange
5	3951	14:19:53	London Stock Exchange
51	3951	14:19:53	London Stock Exchange
82	3951	14:19:53	London Stock Exchange
79	3950	14:19:54	London Stock Exchange
92	3950	14:19:54	London Stock Exchange
76	3949	14:19:54	London Stock Exchange
24	3949	14:19:54	London Stock Exchange
60	3949	14:19:54	London Stock Exchange
83	3948	14:20:06	London Stock Exchange
96	3948	14:20:06	London Stock Exchange
79	3947	14:20:09	London Stock Exchange
9	3947	14:20:25	London Stock Exchange
87	3947	14:20:25	London Stock Exchange
73	3944	14:20:52	London Stock Exchange
58	3944	14:20:52	London Stock Exchange
50	3944	14:20:52	London Stock Exchange
29	3943	14:20:52	London Stock Exchange
68	3943	14:20:53	London Stock Exchange
85	3943	14:20:53	London Stock Exchange
93	3944	14:26:00	London Stock Exchange
79	3944	14:26:00	London Stock Exchange
80	3943	14:26:03	London Stock Exchange
71	3943	14:26:03	London Stock Exchange
89	3942	14:26:03	London Stock Exchange
84	3942	14:26:03	London Stock Exchange
96	3940	14:26:40	London Stock Exchange
74	3940	14:26:40	London Stock Exchange
84	3941	14:27:59	London Stock Exchange
61	3941	14:27:59	London Stock Exchange
18	3941	14:27:59	London Stock Exchange
73	3939	14:28:06	London Stock Exchange
105	3939	14:28:06	London Stock Exchange
89	3938	14:30:00	London Stock Exchange
91	3938	14:30:00	London Stock Exchange
93	3944	14:31:12	London Stock Exchange
96	3944	14:31:12	London Stock Exchange
97	3949	14:35:45	London Stock Exchange
92	3948	14:35:45	London Stock Exchange
79	3948	14:35:45	London Stock Exchange
31	3947	14:35:47	London Stock Exchange
52	3947	14:35:47	London Stock Exchange
83	3947	14:35:47	London Stock Exchange
86	3946	14:36:14	London Stock Exchange
55	3946	14:36:14	London Stock Exchange
50	3946	14:36:14	London Stock Exchange
39	3945	14:36:45	London Stock Exchange
57	3945	14:36:45	London Stock Exchange
103	3945	14:36:45	London Stock Exchange
77	3945	14:39:58	London Stock Exchange
70	3945	14:39:58	London Stock Exchange
88	3944	14:40:00	London Stock Exchange
88	3944	14:40:00	London Stock Exchange
86	3943	14:40:41	London Stock Exchange
67	3943	14:40:41	London Stock Exchange
39	3943	14:40:41	London Stock Exchange
93	3942	14:42:21	London Stock Exchange
86	3942	14:42:21	London Stock Exchange
13	3942	14:42:21	London Stock Exchange
92	3941	14:42:53	London Stock Exchange
43	3941	14:42:53	London Stock Exchange
51	3941	14:42:53	London Stock Exchange
90	3940	14:43:29	London Stock Exchange
23	3940	14:43:29	London Stock Exchange
69	3940	14:43:32	London Stock Exchange
88	3940	14:43:32	London Stock Exchange
70	3938	14:43:49	London Stock Exchange
71	3938	14:43:49	London Stock Exchange
105	3939	14:44:42	London Stock Exchange
102	3938	14:44:42	London Stock Exchange
64	3938	14:44:42	London Stock Exchange
86	3941	14:48:15	London Stock Exchange
90	3941	14:48:15	London Stock Exchange
106	3941	14:50:54	London Stock Exchange
33	3941	14:50:54	London Stock Exchange
64	3941	14:51:23	London Stock Exchange
85	3941	14:51:23	London Stock Exchange
85	3940	14:51:23	London Stock Exchange
103	3940	14:51:23	London Stock Exchange
85	3939	14:51:24	London Stock Exchange
12	3939	14:51:24	London Stock Exchange
67	3939	14:51:24	London Stock Exchange
102	3940	14:52:52	London Stock Exchange
68	3940	14:52:52	London Stock Exchange
101	3940	14:53:31	London Stock Exchange
77	3940	14:53:31	London Stock Exchange
5	3940	14:53:31	London Stock Exchange
89	3939	14:54:41	London Stock Exchange
29	3939	14:54:41	London Stock Exchange
32	3939	14:54:46	London Stock Exchange
39	3939	14:54:46	London Stock Exchange
85	3943	14:55:51	London Stock Exchange
76	3943	14:57:21	London Stock Exchange
99	3943	14:57:21	London Stock Exchange
96	3942	14:57:41	London Stock Exchange
83	3942	14:57:41	London Stock Exchange
80	3942	14:58:28	London Stock Exchange
88	3942	14:58:28	London Stock Exchange
5	3944	15:00:00	London Stock Exchange
72	3946	15:00:11	London Stock Exchange
96	3946	15:00:20	London Stock Exchange
73	3945	15:00:20	London Stock Exchange
103	3945	15:01:02	London Stock Exchange
93	3945	15:01:02	London Stock Exchange
91	3944	15:01:02	London Stock Exchange
76	3944	15:01:02	London Stock Exchange
81	3942	15:01:48	London Stock Exchange
79	3942	15:01:49	London Stock Exchange
90	3942	15:01:53	London Stock Exchange
47	3942	15:01:53	London Stock Exchange
41	3942	15:01:53	London Stock Exchange
94	3941	15:03:10	London Stock Exchange
85	3941	15:03:10	London Stock Exchange
85	3940	15:03:44	London Stock Exchange
36	3940	15:03:44	London Stock Exchange
45	3940	15:03:44	London Stock Exchange
38	3939	15:04:05	London Stock Exchange
22	3939	15:04:05	London Stock Exchange
22	3939	15:04:05	London Stock Exchange
102	3939	15:04:05	London Stock Exchange
11	3938	15:04:35	London Stock Exchange
88	3938	15:04:35	London Stock Exchange
83	3937	15:04:36	London Stock Exchange
79	3937	15:04:36	London Stock Exchange
87	3939	15:07:28	London Stock Exchange
7	3939	15:07:28	London Stock Exchange
73	3939	15:07:28	London Stock Exchange
90	3939	15:07:48	London Stock Exchange
94	3939	15:07:48	London Stock Exchange
90	3938	15:07:50	London Stock Exchange
102	3938	15:07:50	London Stock Exchange
87	3937	15:07:50	London Stock Exchange
68	3937	15:07:50	London Stock Exchange
19	3937	15:07:50	London Stock Exchange
81	3936	15:07:50	London Stock Exchange
92	3936	15:07:50	London Stock Exchange
73	3938	15:09:40	London Stock Exchange
56	3937	15:09:58	London Stock Exchange
33	3937	15:09:58	London Stock Exchange
19	3937	15:09:58	London Stock Exchange
56	3937	15:09:58	London Stock Exchange
39	3938	15:11:23	London Stock Exchange
54	3938	15:11:23	London Stock Exchange
97	3938	15:11:23	London Stock Exchange
94	3938	15:11:46	London Stock Exchange
98	3938	15:11:46	London Stock Exchange
33	3940	15:12:35	London Stock Exchange
56	3940	15:12:35	London Stock Exchange
84	3940	15:12:35	London Stock Exchange
80	3940	15:14:29	London Stock Exchange
77	3940	15:14:29	London Stock Exchange
90	3939	15:14:29	London Stock Exchange
71	3939	15:14:29	London Stock Exchange
91	3938	15:15:23	London Stock Exchange
76	3938	15:15:23	London Stock Exchange
81	3938	15:17:09	London Stock Exchange
11	3938	15:17:09	London Stock Exchange
73	3938	15:17:09	London Stock Exchange
79	3937	15:17:23	London Stock Exchange
51	3937	15:17:23	London Stock Exchange
42	3937	15:17:23	London Stock Exchange
87	3937	15:20:32	London Stock Exchange
78	3937	15:20:32	London Stock Exchange
82	3936	15:21:01	London Stock Exchange
101	3937	15:21:44	London Stock Exchange
93	3937	15:21:44	London Stock Exchange
72	3936	15:22:33	London Stock Exchange
73	3936	15:22:33	London Stock Exchange
91	3935	15:22:33	London Stock Exchange
93	3934	15:22:33	London Stock Exchange
85	3933	15:22:33	London Stock Exchange
77	3936	15:24:07	London Stock Exchange
75	3936	15:24:07	London Stock Exchange
90	3936	15:24:23	London Stock Exchange
34	3936	15:24:23	London Stock Exchange
61	3936	15:24:23	London Stock Exchange
68	3936	15:25:28	London Stock Exchange
77	3936	15:25:28	London Stock Exchange
81	3935	15:27:37	London Stock Exchange
79	3935	15:27:37	London Stock Exchange
66	3934	15:28:41	London Stock Exchange
70	3934	15:28:41	London Stock Exchange
77	3934	15:28:46	London Stock Exchange
48	3934	15:28:46	London Stock Exchange
107	3935	15:28:51	London Stock Exchange
86	3935	15:28:51	London Stock Exchange
84	3940	15:32:49	London Stock Exchange
73	3939	15:32:57	London Stock Exchange
83	3939	15:33:23	London Stock Exchange
40	3939	15:33:23	London Stock Exchange
100	3938	15:34:05	London Stock Exchange
75	3937	15:34:34	London Stock Exchange
90	3937	15:34:50	London Stock Exchange
75	3937	15:34:56	London Stock Exchange
93	3936	15:34:56	London Stock Exchange
101	3940	15:39:16	London Stock Exchange
82	3939	15:39:17	London Stock Exchange
21	3939	15:40:24	London Stock Exchange
63	3939	15:41:11	London Stock Exchange
79	3942	15:48:58	London Stock Exchange
103	3941	15:49:28	London Stock Exchange
102	3941	15:52:26	London Stock Exchange
106	3941	15:52:26	London Stock Exchange
83	3941	15:52:35	London Stock Exchange
94	3941	15:52:38	London Stock Exchange
89	3940	15:52:46	London Stock Exchange
91	3940	15:52:46	London Stock Exchange
50	3937	15:52:49	London Stock Exchange
105	3939	15:55:09	London Stock Exchange
87	3939	15:55:09	London Stock Exchange
36	3939	15:56:17	London Stock Exchange
70	3939	15:56:29	London Stock Exchange
99	3939	15:56:29	London Stock Exchange
89	3938	15:57:40	London Stock Exchange
89	3938	15:57:40	London Stock Exchange
36	3937	15:57:40	London Stock Exchange
92	3937	15:57:40	London Stock Exchange
7	3937	15:57:40	London Stock Exchange
81	3938	15:58:57	London Stock Exchange
2	3938	15:58:57	London Stock Exchange
88	3938	15:58:57	London Stock Exchange
71	3942	16:03:19	London Stock Exchange
24	3942	16:03:19	London Stock Exchange
94	3942	16:03:19	London Stock Exchange
93	3941	16:03:40	London Stock Exchange
77	3941	16:03:40	London Stock Exchange
76	3940	16:05:13	London Stock Exchange
87	3940	16:05:13	London Stock Exchange
79	3941	16:05:36	London Stock Exchange
93	3941	16:05:36	London Stock Exchange
88	3940	16:06:23	London Stock Exchange
79	3940	16:06:23	London Stock Exchange
80	3947	16:10:35	London Stock Exchange
80	3947	16:10:55	London Stock Exchange
74	3945	16:10:55	London Stock Exchange
90	3944	16:10:55	London Stock Exchange
92	3942	16:10:55	London Stock Exchange
97	3942	16:10:55	London Stock Exchange
78	3951	16:18:18	London Stock Exchange
78	3950	16:19:01	London Stock Exchange
91	3950	16:19:01	London Stock Exchange
89	3949	16:19:59	London Stock Exchange
70	3949	16:19:59	London Stock Exchange
78	3951	16:23:32	London Stock Exchange
93	3952	16:24:49	London Stock Exchange

 

END

 

 

POSSSEFMFFWSESU