Transaction in Own Shares

RNS Number : 2111R

London Stock Exchange Group PLC

19 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:	19 September 2017
Number of Shares purchased:	62,179 Shares
Highest price paid per Share:	3,832.0000 pence
Lowest price paid per Share:	3,824.0000 pence
Average price paid per Share:	3,829.0087 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 3,792,890. The Company has 346,702,155 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:          19 September 2017

Investment firm:             RBC Europe Limited

Aggregate information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	3,829.0087	62,179

Individual transactions:

Number of shares purchased	Transaction price (pence per share)	Time of transaction	Trading venue
74	3828	08:34:44	London Stock Exchange
26	3828	08:34:44	London Stock Exchange
68	3828	08:34:44	London Stock Exchange
93	3828	08:34:44	London Stock Exchange
82	3830	08:35:36	London Stock Exchange
91	3830	08:35:36	London Stock Exchange
73	3830	08:35:36	London Stock Exchange
97	3830	08:38:06	London Stock Exchange
102	3830	08:38:06	London Stock Exchange
78	3830	08:38:06	London Stock Exchange
76	3829	08:39:07	London Stock Exchange
93	3829	08:39:07	London Stock Exchange
99	3829	08:39:07	London Stock Exchange
83	3829	08:40:06	London Stock Exchange
100	3829	08:40:06	London Stock Exchange
93	3829	08:40:06	London Stock Exchange
98	3831	08:43:21	London Stock Exchange
39	3831	08:44:36	London Stock Exchange
66	3831	08:44:36	London Stock Exchange
73	3830	08:45:03	London Stock Exchange
98	3830	08:45:03	London Stock Exchange
95	3830	08:45:03	London Stock Exchange
81	3832	08:47:32	London Stock Exchange
81	3831	08:47:38	London Stock Exchange
91	3832	08:50:00	London Stock Exchange
99	3831	08:50:22	London Stock Exchange
97	3830	08:50:29	London Stock Exchange
74	3830	08:50:29	London Stock Exchange
92	3830	08:50:29	London Stock Exchange
86	3831	08:51:31	London Stock Exchange
93	3830	08:54:30	London Stock Exchange
84	3830	08:54:30	London Stock Exchange
98	3830	08:54:30	London Stock Exchange
77	3829	08:54:44	London Stock Exchange
92	3829	08:54:44	London Stock Exchange
101	3829	08:54:44	London Stock Exchange
93	3829	08:56:51	London Stock Exchange
92	3829	08:56:51	London Stock Exchange
84	3829	08:56:51	London Stock Exchange
82	3830	08:59:32	London Stock Exchange
86	3830	08:59:32	London Stock Exchange
91	3830	08:59:32	London Stock Exchange
94	3830	09:00:27	London Stock Exchange
22	3830	09:00:27	London Stock Exchange
66	3830	09:00:27	London Stock Exchange
101	3830	09:00:27	London Stock Exchange
99	3830	09:01:37	London Stock Exchange
81	3830	09:01:37	London Stock Exchange
80	3830	09:01:37	London Stock Exchange
97	3829	09:01:37	London Stock Exchange
101	3829	09:01:37	London Stock Exchange
80	3829	09:01:37	London Stock Exchange
83	3830	09:02:46	London Stock Exchange
89	3830	09:02:46	London Stock Exchange
94	3830	09:02:46	London Stock Exchange
76	3829	09:02:46	London Stock Exchange
94	3829	09:02:46	London Stock Exchange
93	3829	09:04:54	London Stock Exchange
78	3830	09:07:05	London Stock Exchange
89	3829	09:07:34	London Stock Exchange
86	3829	09:07:34	London Stock Exchange
6	3829	09:07:34	London Stock Exchange
89	3829	09:07:34	London Stock Exchange
94	3829	09:07:43	London Stock Exchange
96	3829	09:07:43	London Stock Exchange
82	3829	09:07:43	London Stock Exchange
76	3829	09:09:51	London Stock Exchange
84	3829	09:09:51	London Stock Exchange
76	3829	09:09:51	London Stock Exchange
106	3828	09:09:55	London Stock Exchange
81	3828	09:09:55	London Stock Exchange
102	3828	09:09:55	London Stock Exchange
89	3828	09:11:34	London Stock Exchange
103	3828	09:11:34	London Stock Exchange
72	3828	09:11:34	London Stock Exchange
99	3830	09:13:54	London Stock Exchange
87	3830	09:13:54	London Stock Exchange
33	3830	09:13:54	London Stock Exchange
42	3830	09:13:54	London Stock Exchange
24	3830	09:13:54	London Stock Exchange
101	3830	09:16:25	London Stock Exchange
87	3830	09:16:25	London Stock Exchange
12	3830	09:16:25	London Stock Exchange
76	3830	09:16:25	London Stock Exchange
87	3830	09:17:11	London Stock Exchange
76	3830	09:17:11	London Stock Exchange
87	3829	09:17:19	London Stock Exchange
78	3829	09:17:19	London Stock Exchange
103	3829	09:17:19	London Stock Exchange
76	3829	09:17:50	London Stock Exchange
73	3829	09:17:50	London Stock Exchange
45	3829	09:17:50	London Stock Exchange
16	3830	09:19:24	London Stock Exchange
80	3830	09:19:37	London Stock Exchange
99	3830	09:19:37	London Stock Exchange
89	3830	09:19:37	London Stock Exchange
44	3829	09:19:37	London Stock Exchange
90	3829	09:19:37	London Stock Exchange
101	3829	09:19:37	London Stock Exchange
99	3830	09:22:04	London Stock Exchange
98	3830	09:22:04	London Stock Exchange
10	3830	09:22:04	London Stock Exchange
81	3830	09:22:33	London Stock Exchange
92	3830	09:22:33	London Stock Exchange
105	3830	09:22:33	London Stock Exchange
89	3830	09:23:20	London Stock Exchange
73	3830	09:23:20	London Stock Exchange
84	3830	09:23:20	London Stock Exchange
73	3829	09:23:24	London Stock Exchange
99	3829	09:23:24	London Stock Exchange
97	3829	09:23:24	London Stock Exchange
91	3830	09:27:55	London Stock Exchange
91	3830	09:27:55	London Stock Exchange
89	3830	09:27:55	London Stock Exchange
105	3829	09:27:59	London Stock Exchange
85	3829	09:27:59	London Stock Exchange
89	3829	09:27:59	London Stock Exchange
88	3830	09:29:45	London Stock Exchange
98	3830	09:29:45	London Stock Exchange
85	3830	09:29:45	London Stock Exchange
92	3830	09:31:41	London Stock Exchange
80	3830	09:31:41	London Stock Exchange
3	3830	09:34:00	London Stock Exchange
87	3830	09:34:00	London Stock Exchange
85	3830	09:34:00	London Stock Exchange
86	3830	09:38:55	London Stock Exchange
70	3830	09:38:55	London Stock Exchange
90	3830	09:38:55	London Stock Exchange
85	3830	09:40:19	London Stock Exchange
102	3830	09:40:19	London Stock Exchange
90	3830	09:40:19	London Stock Exchange
92	3829	09:40:20	London Stock Exchange
90	3829	09:40:20	London Stock Exchange
82	3829	09:40:20	London Stock Exchange
96	3830	09:40:40	London Stock Exchange
90	3830	09:48:13	London Stock Exchange
88	3830	09:48:13	London Stock Exchange
86	3830	09:48:13	London Stock Exchange
79	3830	09:48:55	London Stock Exchange
80	3830	09:48:55	London Stock Exchange
61	3830	09:48:55	London Stock Exchange
30	3830	09:51:04	London Stock Exchange
49	3830	09:51:04	London Stock Exchange
39	3830	09:51:04	London Stock Exchange
90	3830	09:51:04	London Stock Exchange
84	3830	09:53:10	London Stock Exchange
81	3830	09:53:10	London Stock Exchange
22	3830	09:56:18	London Stock Exchange
101	3830	09:56:18	London Stock Exchange
90	3830	09:56:18	London Stock Exchange
92	3830	09:59:04	London Stock Exchange
92	3830	09:59:04	London Stock Exchange
105	3830	09:59:04	London Stock Exchange
92	3830	09:59:58	London Stock Exchange
76	3830	09:59:58	London Stock Exchange
21	3830	10:00:39	London Stock Exchange
89	3830	10:00:39	London Stock Exchange
82	3830	10:01:17	London Stock Exchange
81	3830	10:01:17	London Stock Exchange
86	3830	10:01:17	London Stock Exchange
80	3829	10:03:55	London Stock Exchange
87	3829	10:03:55	London Stock Exchange
79	3829	10:03:55	London Stock Exchange
106	3830	10:04:01	London Stock Exchange
89	3830	10:10:09	London Stock Exchange
40	3830	10:10:09	London Stock Exchange
58	3830	10:10:09	London Stock Exchange
101	3830	10:10:09	London Stock Exchange
109	3830	10:12:09	London Stock Exchange
91	3830	10:12:09	London Stock Exchange
88	3830	10:12:09	London Stock Exchange
77	3830	10:13:09	London Stock Exchange
100	3830	10:13:09	London Stock Exchange
101	3830	10:13:09	London Stock Exchange
85	3830	10:17:32	London Stock Exchange
98	3830	10:17:32	London Stock Exchange
19	3830	10:17:32	London Stock Exchange
72	3830	10:17:32	London Stock Exchange
71	3830	10:25:01	London Stock Exchange
90	3830	10:25:01	London Stock Exchange
34	3830	10:25:01	London Stock Exchange
52	3830	10:25:50	London Stock Exchange
88	3830	10:25:50	London Stock Exchange
86	3830	10:25:50	London Stock Exchange
76	3830	10:28:24	London Stock Exchange
91	3830	10:28:24	London Stock Exchange
89	3830	10:28:24	London Stock Exchange
77	3829	10:28:36	London Stock Exchange
74	3829	10:28:36	London Stock Exchange
87	3829	10:28:36	London Stock Exchange
91	3828	10:29:11	London Stock Exchange
85	3828	10:29:11	London Stock Exchange
79	3828	10:29:11	London Stock Exchange
82	3827	10:30:00	London Stock Exchange
41	3830	10:33:30	London Stock Exchange
49	3830	10:33:30	London Stock Exchange
89	3830	10:33:30	London Stock Exchange
94	3830	10:33:30	London Stock Exchange
93	3829	10:33:50	London Stock Exchange
80	3829	10:33:50	London Stock Exchange
94	3829	10:33:50	London Stock Exchange
95	3830	10:42:35	London Stock Exchange
97	3830	10:42:35	London Stock Exchange
99	3830	10:42:35	London Stock Exchange
86	3829	10:42:36	London Stock Exchange
84	3829	10:42:36	London Stock Exchange
100	3829	10:42:36	London Stock Exchange
73	3830	10:49:51	London Stock Exchange
88	3830	10:49:51	London Stock Exchange
98	3830	10:49:51	London Stock Exchange
95	3829	10:53:06	London Stock Exchange
71	3829	10:53:06	London Stock Exchange
16	3829	10:53:06	London Stock Exchange
73	3829	10:53:06	London Stock Exchange
78	3830	10:54:48	London Stock Exchange
11	3830	10:54:48	London Stock Exchange
43	3830	10:54:48	London Stock Exchange
32	3830	10:55:12	London Stock Exchange
93	3830	10:55:12	London Stock Exchange
96	3830	10:55:12	London Stock Exchange
90	3830	10:59:31	London Stock Exchange
1	3830	10:59:31	London Stock Exchange
87	3830	10:59:31	London Stock Exchange
91	3830	10:59:31	London Stock Exchange
102	3830	11:03:51	London Stock Exchange
91	3830	11:03:51	London Stock Exchange
7	3830	11:03:51	London Stock Exchange
65	3830	11:03:51	London Stock Exchange
88	3829	11:03:54	London Stock Exchange
88	3829	11:03:54	London Stock Exchange
24	3829	11:03:54	London Stock Exchange
71	3830	11:11:03	London Stock Exchange
80	3830	11:11:03	London Stock Exchange
96	3830	11:11:03	London Stock Exchange
100	3830	11:15:44	London Stock Exchange
93	3830	11:15:44	London Stock Exchange
101	3830	11:15:44	London Stock Exchange
87	3830	11:21:54	London Stock Exchange
98	3830	11:21:54	London Stock Exchange
81	3830	11:21:54	London Stock Exchange
59	3829	11:27:22	London Stock Exchange
85	3829	11:27:22	London Stock Exchange
95	3829	11:27:22	London Stock Exchange
96	3828	11:27:33	London Stock Exchange
87	3828	11:27:33	London Stock Exchange
105	3828	11:27:33	London Stock Exchange
86	3829	11:29:12	London Stock Exchange
90	3829	11:29:12	London Stock Exchange
103	3829	11:29:12	London Stock Exchange
95	3828	11:32:03	London Stock Exchange
81	3828	11:32:03	London Stock Exchange
88	3828	11:32:03	London Stock Exchange
70	3827	11:32:35	London Stock Exchange
92	3827	11:32:35	London Stock Exchange
83	3827	11:32:35	London Stock Exchange
90	3829	11:37:05	London Stock Exchange
95	3829	11:37:05	London Stock Exchange
86	3829	11:37:05	London Stock Exchange
90	3832	11:53:44	London Stock Exchange
92	3832	11:53:44	London Stock Exchange
87	3832	11:53:44	London Stock Exchange
84	3831	11:56:33	London Stock Exchange
87	3831	11:56:33	London Stock Exchange
94	3831	11:56:33	London Stock Exchange
54	3830	11:57:12	London Stock Exchange
32	3830	11:59:55	London Stock Exchange
103	3830	11:59:55	London Stock Exchange
93	3830	11:59:55	London Stock Exchange
8	3831	12:02:19	London Stock Exchange
86	3831	12:02:19	London Stock Exchange
94	3831	12:02:19	London Stock Exchange
99	3831	12:02:19	London Stock Exchange
87	3830	12:02:20	London Stock Exchange
21	3830	12:02:20	London Stock Exchange
66	3830	12:02:20	London Stock Exchange
78	3830	12:02:20	London Stock Exchange
74	3830	12:02:23	London Stock Exchange
23	3830	12:02:23	London Stock Exchange
51	3830	12:02:23	London Stock Exchange
81	3830	12:02:23	London Stock Exchange
78	3830	12:04:25	London Stock Exchange
23	3830	12:05:45	London Stock Exchange
100	3830	12:05:45	London Stock Exchange
88	3830	12:05:45	London Stock Exchange
106	3829	12:05:57	London Stock Exchange
91	3829	12:05:57	London Stock Exchange
77	3829	12:05:57	London Stock Exchange
98	3830	12:10:22	London Stock Exchange
98	3830	12:10:22	London Stock Exchange
89	3830	12:10:22	London Stock Exchange
9	3830	12:13:44	London Stock Exchange
87	3830	12:13:44	London Stock Exchange
96	3830	12:13:44	London Stock Exchange
86	3830	12:13:44	London Stock Exchange
99	3829	12:18:45	London Stock Exchange
90	3829	12:18:45	London Stock Exchange
99	3829	12:18:45	London Stock Exchange
67	3832	12:26:53	London Stock Exchange
33	3832	12:26:53	London Stock Exchange
100	3832	12:26:53	London Stock Exchange
108	3832	12:26:53	London Stock Exchange
88	3831	12:26:58	London Stock Exchange
31	3831	12:26:58	London Stock Exchange
57	3831	12:26:58	London Stock Exchange
100	3831	12:26:58	London Stock Exchange
94	3830	12:29:31	London Stock Exchange
22	3830	12:29:31	London Stock Exchange
67	3830	12:29:31	London Stock Exchange
94	3830	12:29:31	London Stock Exchange
81	3830	12:32:05	London Stock Exchange
81	3830	12:32:05	London Stock Exchange
106	3830	12:32:05	London Stock Exchange
93	3829	12:32:05	London Stock Exchange
84	3829	12:32:05	London Stock Exchange
23	3829	12:32:05	London Stock Exchange
70	3829	12:32:05	London Stock Exchange
89	3829	12:32:25	London Stock Exchange
71	3829	12:32:25	London Stock Exchange
90	3829	12:32:25	London Stock Exchange
96	3828	12:33:24	London Stock Exchange
96	3828	12:33:24	London Stock Exchange
97	3828	12:33:24	London Stock Exchange
90	3830	12:42:51	London Stock Exchange
89	3830	12:42:51	London Stock Exchange
76	3830	12:42:51	London Stock Exchange
2	3831	12:49:42	London Stock Exchange
82	3831	12:56:20	London Stock Exchange
84	3831	12:56:20	London Stock Exchange
14	3831	12:56:20	London Stock Exchange
80	3831	12:56:20	London Stock Exchange
59	3830	12:56:20	London Stock Exchange
30	3830	13:06:04	London Stock Exchange
94	3830	13:06:04	London Stock Exchange
77	3830	13:06:04	London Stock Exchange
104	3829	13:07:14	London Stock Exchange
79	3829	13:07:14	London Stock Exchange
81	3829	13:07:14	London Stock Exchange
96	3828	13:07:40	London Stock Exchange
93	3828	13:07:40	London Stock Exchange
81	3828	13:07:40	London Stock Exchange
82	3829	13:11:39	London Stock Exchange
82	3829	13:11:39	London Stock Exchange
88	3829	13:11:39	London Stock Exchange
87	3828	13:11:40	London Stock Exchange
106	3828	13:11:40	London Stock Exchange
68	3828	13:11:40	London Stock Exchange
23	3828	13:11:40	London Stock Exchange
10	3828	13:11:40	London Stock Exchange
78	3828	13:11:40	London Stock Exchange
78	3828	13:11:40	London Stock Exchange
87	3829	13:13:19	London Stock Exchange
84	3829	13:13:19	London Stock Exchange
89	3829	13:13:19	London Stock Exchange
88	3828	13:15:41	London Stock Exchange
88	3828	13:15:41	London Stock Exchange
98	3828	13:15:41	London Stock Exchange
85	3828	13:17:45	London Stock Exchange
91	3828	13:17:45	London Stock Exchange
89	3828	13:17:45	London Stock Exchange
3	3827	13:17:56	London Stock Exchange
86	3827	13:17:56	London Stock Exchange
5	3827	13:17:56	London Stock Exchange
94	3827	13:17:56	London Stock Exchange
43	3827	13:17:56	London Stock Exchange
30	3827	13:17:56	London Stock Exchange
70	3827	13:18:32	London Stock Exchange
97	3827	13:18:32	London Stock Exchange
65	3827	13:18:32	London Stock Exchange
26	3827	13:18:32	London Stock Exchange
96	3827	13:19:29	London Stock Exchange
75	3827	13:19:29	London Stock Exchange
70	3827	13:19:29	London Stock Exchange
99	3828	13:21:10	London Stock Exchange
100	3828	13:21:10	London Stock Exchange
53	3828	13:21:10	London Stock Exchange
36	3828	13:22:02	London Stock Exchange
89	3828	13:22:02	London Stock Exchange
78	3828	13:22:02	London Stock Exchange
75	3827	13:22:18	London Stock Exchange
87	3827	13:22:18	London Stock Exchange
79	3827	13:22:18	London Stock Exchange
101	3826	13:25:02	London Stock Exchange
91	3826	13:25:02	London Stock Exchange
93	3826	13:25:02	London Stock Exchange
76	3825	13:26:17	London Stock Exchange
99	3825	13:26:17	London Stock Exchange
93	3825	13:26:17	London Stock Exchange
85	3824	13:26:51	London Stock Exchange
14	3824	13:26:51	London Stock Exchange
87	3824	13:27:02	London Stock Exchange
91	3824	13:27:02	London Stock Exchange
97	3826	13:30:30	London Stock Exchange
87	3826	13:30:30	London Stock Exchange
87	3826	13:30:30	London Stock Exchange
82	3826	13:31:07	London Stock Exchange
15	3826	13:31:07	London Stock Exchange
97	3826	13:31:07	London Stock Exchange
74	3826	13:31:07	London Stock Exchange
78	3826	13:32:05	London Stock Exchange
91	3826	13:32:05	London Stock Exchange
103	3826	13:32:05	London Stock Exchange
80	3827	13:34:28	London Stock Exchange
80	3827	13:34:28	London Stock Exchange
101	3827	13:34:28	London Stock Exchange
109	3826	13:37:00	London Stock Exchange
93	3826	13:37:00	London Stock Exchange
100	3826	13:37:00	London Stock Exchange
101	3825	13:37:00	London Stock Exchange
101	3825	13:37:00	London Stock Exchange
95	3825	13:37:00	London Stock Exchange
88	3825	13:37:17	London Stock Exchange
102	3825	13:37:17	London Stock Exchange
26	3825	13:37:17	London Stock Exchange
50	3825	13:37:17	London Stock Exchange
93	3825	13:38:27	London Stock Exchange
103	3825	13:38:27	London Stock Exchange
77	3825	13:38:27	London Stock Exchange
3	3824	13:39:42	London Stock Exchange
89	3824	13:39:42	London Stock Exchange
89	3824	13:39:42	London Stock Exchange
89	3824	13:40:03	London Stock Exchange
76	3824	13:40:03	London Stock Exchange
83	3824	13:40:03	London Stock Exchange
37	3826	13:43:05	London Stock Exchange
58	3826	13:43:05	London Stock Exchange
91	3826	13:43:05	London Stock Exchange
78	3826	13:43:05	London Stock Exchange
12	3826	13:43:05	London Stock Exchange
92	3828	13:46:19	London Stock Exchange
95	3828	13:46:19	London Stock Exchange
84	3828	13:46:19	London Stock Exchange
80	3827	13:46:26	London Stock Exchange
95	3827	13:46:26	London Stock Exchange
92	3827	13:46:26	London Stock Exchange
72	3830	13:52:29	London Stock Exchange
77	3830	13:52:29	London Stock Exchange
91	3830	13:52:29	London Stock Exchange
81	3829	13:52:38	London Stock Exchange
86	3829	13:52:38	London Stock Exchange
84	3829	13:52:38	London Stock Exchange
81	3828	13:53:03	London Stock Exchange
79	3828	13:53:03	London Stock Exchange
81	3828	13:53:03	London Stock Exchange
90	3828	13:54:10	London Stock Exchange
77	3828	13:54:10	London Stock Exchange
98	3828	13:54:10	London Stock Exchange
107	3828	13:56:40	London Stock Exchange
95	3828	13:56:40	London Stock Exchange
98	3828	13:56:40	London Stock Exchange
92	3831	14:04:42	London Stock Exchange
105	3831	14:04:42	London Stock Exchange
96	3831	14:04:42	London Stock Exchange
84	3830	14:04:42	London Stock Exchange
79	3830	14:04:42	London Stock Exchange
19	3830	14:04:42	London Stock Exchange
63	3830	14:04:42	London Stock Exchange
75	3829	14:04:55	London Stock Exchange
71	3829	14:04:55	London Stock Exchange
2	3829	14:04:55	London Stock Exchange
93	3829	14:04:55	London Stock Exchange
34	3830	14:07:42	London Stock Exchange
62	3830	14:07:42	London Stock Exchange
105	3830	14:07:42	London Stock Exchange
33	3830	14:07:42	London Stock Exchange
63	3830	14:07:42	London Stock Exchange
86	3829	14:08:15	London Stock Exchange
88	3829	14:08:15	London Stock Exchange
12	3829	14:08:15	London Stock Exchange
81	3829	14:08:15	London Stock Exchange
73	3830	14:15:27	London Stock Exchange
3	3830	14:15:27	London Stock Exchange
90	3830	14:15:27	London Stock Exchange
81	3830	14:15:27	London Stock Exchange
72	3830	14:20:34	London Stock Exchange
58	3830	14:20:34	London Stock Exchange
28	3830	14:20:34	London Stock Exchange
84	3830	14:20:34	London Stock Exchange
83	3829	14:20:37	London Stock Exchange
75	3829	14:20:37	London Stock Exchange
73	3829	14:20:37	London Stock Exchange
84	3828	14:20:52	London Stock Exchange
76	3828	14:20:52	London Stock Exchange
19	3828	14:20:52	London Stock Exchange
70	3828	14:20:52	London Stock Exchange
77	3827	14:20:52	London Stock Exchange
82	3827	14:20:52	London Stock Exchange
80	3827	14:20:52	London Stock Exchange
92	3826	14:20:52	London Stock Exchange
106	3826	14:20:52	London Stock Exchange
74	3826	14:20:52	London Stock Exchange
89	3828	14:23:26	London Stock Exchange
91	3828	14:23:26	London Stock Exchange
97	3828	14:23:26	London Stock Exchange
54	3829	14:27:05	London Stock Exchange
37	3829	14:27:05	London Stock Exchange
91	3829	14:27:05	London Stock Exchange
100	3829	14:27:05	London Stock Exchange
90	3830	14:32:04	London Stock Exchange
79	3830	14:32:04	London Stock Exchange
82	3830	14:32:04	London Stock Exchange
72	3829	14:32:07	London Stock Exchange
99	3829	14:32:07	London Stock Exchange
86	3829	14:32:07	London Stock Exchange
98	3829	14:35:30	London Stock Exchange
91	3829	14:35:30	London Stock Exchange
102	3829	14:35:30	London Stock Exchange
82	3828	14:36:24	London Stock Exchange
85	3828	14:36:24	London Stock Exchange
79	3828	14:36:24	London Stock Exchange
94	3829	14:42:22	London Stock Exchange
98	3829	14:42:22	London Stock Exchange
102	3829	14:42:22	London Stock Exchange
91	3828	14:42:26	London Stock Exchange
96	3828	14:42:26	London Stock Exchange
87	3828	14:42:26	London Stock Exchange
90	3827	14:42:37	London Stock Exchange
54	3827	14:42:37	London Stock Exchange
83	3829	14:43:10	London Stock Exchange
79	3829	14:43:10	London Stock Exchange
15	3829	14:44:01	London Stock Exchange
50	3829	14:44:01	London Stock Exchange
23	3829	14:45:05	London Stock Exchange
78	3829	14:45:05	London Stock Exchange
91	3829	14:45:05	London Stock Exchange
78	3830	14:46:05	London Stock Exchange
89	3830	14:46:05	London Stock Exchange
80	3830	14:46:05	London Stock Exchange
82	3831	14:49:44	London Stock Exchange
90	3831	14:49:44	London Stock Exchange
86	3831	14:49:44	London Stock Exchange
103	3831	14:53:41	London Stock Exchange
90	3831	14:53:41	London Stock Exchange
93	3831	14:53:41	London Stock Exchange
93	3830	14:53:48	London Stock Exchange
60	3830	14:53:48	London Stock Exchange
35	3830	14:54:22	London Stock Exchange
93	3830	14:54:22	London Stock Exchange
103	3830	14:54:22	London Stock Exchange
82	3829	14:56:44	London Stock Exchange
73	3829	14:56:44	London Stock Exchange
100	3829	14:56:44	London Stock Exchange
103	3830	14:59:14	London Stock Exchange
80	3830	14:59:14	London Stock Exchange
98	3830	14:59:14	London Stock Exchange
108	3829	14:59:59	London Stock Exchange
90	3829	14:59:59	London Stock Exchange
81	3829	14:59:59	London Stock Exchange
91	3828	15:00:01	London Stock Exchange
25	3828	15:00:01	London Stock Exchange
92	3829	15:00:30	London Stock Exchange
92	3829	15:00:30	London Stock Exchange
82	3829	15:00:30	London Stock Exchange
97	3829	15:01:01	London Stock Exchange
89	3829	15:01:01	London Stock Exchange
85	3829	15:01:01	London Stock Exchange
80	3830	15:02:51	London Stock Exchange
84	3829	15:03:01	London Stock Exchange
80	3829	15:03:01	London Stock Exchange
79	3829	15:03:01	London Stock Exchange
53	3828	15:05:31	London Stock Exchange
94	3828	15:05:31	London Stock Exchange
12	3828	15:05:31	London Stock Exchange
72	3828	15:05:31	London Stock Exchange
41	3827	15:08:20	London Stock Exchange
82	3827	15:08:20	London Stock Exchange
84	3827	15:08:20	London Stock Exchange
80	3826	15:08:20	London Stock Exchange
97	3826	15:08:20	London Stock Exchange
94	3826	15:08:20	London Stock Exchange
91	3829	15:11:51	London Stock Exchange
81	3829	15:11:51	London Stock Exchange
88	3829	15:11:51	London Stock Exchange
63	3829	15:12:42	London Stock Exchange
27	3829	15:12:42	London Stock Exchange
106	3829	15:12:42	London Stock Exchange
98	3829	15:12:42	London Stock Exchange
88	3830	15:15:29	London Stock Exchange
76	3830	15:15:29	London Stock Exchange
99	3830	15:15:29	London Stock Exchange
91	3830	15:15:55	London Stock Exchange
92	3829	15:17:27	London Stock Exchange
108	3829	15:17:27	London Stock Exchange
83	3829	15:17:27	London Stock Exchange
75	3830	15:18:43	London Stock Exchange
6	3830	15:18:43	London Stock Exchange
87	3830	15:18:43	London Stock Exchange
80	3830	15:18:43	London Stock Exchange
74	3831	15:20:02	London Stock Exchange
21	3831	15:20:02	London Stock Exchange
92	3831	15:20:02	London Stock Exchange
92	3831	15:20:02	London Stock Exchange
74	3831	15:20:30	London Stock Exchange
1	3831	15:20:31	London Stock Exchange
86	3831	15:20:31	London Stock Exchange
94	3831	15:20:31	London Stock Exchange
89	3831	15:21:12	London Stock Exchange
1	3831	15:21:12	London Stock Exchange
86	3831	15:21:12	London Stock Exchange
93	3831	15:21:12	London Stock Exchange
85	3830	15:21:12	London Stock Exchange
100	3830	15:21:12	London Stock Exchange
71	3830	15:21:12	London Stock Exchange
18	3830	15:21:12	London Stock Exchange
78	3830	15:21:37	London Stock Exchange
95	3830	15:21:37	London Stock Exchange
96	3830	15:21:37	London Stock Exchange
83	3829	15:24:09	London Stock Exchange
82	3829	15:24:09	London Stock Exchange
99	3829	15:24:09	London Stock Exchange
66	3829	15:24:11	London Stock Exchange
7	3831	15:26:28	London Stock Exchange
84	3832	15:29:01	London Stock Exchange
83	3832	15:29:01	London Stock Exchange
89	3832	15:29:01	London Stock Exchange
75	3831	15:30:08	London Stock Exchange
75	3831	15:30:08	London Stock Exchange
93	3831	15:30:08	London Stock Exchange
96	3830	15:30:08	London Stock Exchange
87	3830	15:30:08	London Stock Exchange
86	3830	15:30:08	London Stock Exchange
30	3829	15:30:14	London Stock Exchange
84	3829	15:30:14	London Stock Exchange
10	3829	15:30:14	London Stock Exchange
78	3830	15:30:48	London Stock Exchange
88	3830	15:30:48	London Stock Exchange
71	3830	15:30:48	London Stock Exchange
87	3829	15:31:30	London Stock Exchange
88	3829	15:31:30	London Stock Exchange
6	3829	15:31:30	London Stock Exchange
71	3829	15:32:10	London Stock Exchange
81	3829	15:32:10	London Stock Exchange
98	3829	15:32:10	London Stock Exchange
66	3828	15:33:14	London Stock Exchange
90	3829	15:37:44	London Stock Exchange
84	3829	15:37:44	London Stock Exchange
92	3829	15:37:44	London Stock Exchange
76	3829	15:38:19	London Stock Exchange
85	3829	15:38:19	London Stock Exchange
95	3829	15:38:19	London Stock Exchange
38	3828	15:38:20	London Stock Exchange
99	3828	15:38:20	London Stock Exchange
92	3828	15:38:20	London Stock Exchange
76	3830	15:40:31	London Stock Exchange
104	3830	15:40:31	London Stock Exchange
89	3830	15:40:31	London Stock Exchange
91	3830	15:42:00	London Stock Exchange
92	3830	15:42:00	London Stock Exchange
75	3830	15:42:00	London Stock Exchange
97	3830	15:46:11	London Stock Exchange
80	3830	15:46:11	London Stock Exchange
88	3830	15:46:11	London Stock Exchange
8	3830	15:46:11	London Stock Exchange
77	3829	15:47:07	London Stock Exchange
80	3829	15:47:07	London Stock Exchange
86	3829	15:47:07	London Stock Exchange
32	3828	15:47:07	London Stock Exchange
47	3828	15:47:07	London Stock Exchange
84	3828	15:47:07	London Stock Exchange
95	3828	15:47:07	London Stock Exchange
70	3829	15:49:11	London Stock Exchange
56	3829	15:49:11	London Stock Exchange
87	3829	15:49:11	London Stock Exchange
90	3829	15:49:11	London Stock Exchange
46	3830	15:52:54	London Stock Exchange
76	3830	15:52:54	London Stock Exchange
89	3830	15:52:54	London Stock Exchange
73	3830	15:52:54	London Stock Exchange
77	3829	15:53:13	London Stock Exchange
16	3829	15:53:13	London Stock Exchange
31	3829	15:53:13	London Stock Exchange
89	3829	15:53:13	London Stock Exchange
79	3829	15:53:13	London Stock Exchange
66	3829	15:56:03	London Stock Exchange
34	3829	15:56:03	London Stock Exchange
79	3829	15:56:03	London Stock Exchange
41	3829	15:56:03	London Stock Exchange
9	3829	15:56:03	London Stock Exchange
102	3829	15:56:03	London Stock Exchange
48	3829	15:57:26	London Stock Exchange
100	3829	15:57:26	London Stock Exchange
48	3829	15:57:26	London Stock Exchange
50	3829	15:57:26	London Stock Exchange
94	3829	15:57:26	London Stock Exchange
58	3828	15:57:32	London Stock Exchange
92	3828	15:57:32	London Stock Exchange
87	3828	15:57:32	London Stock Exchange
96	3828	15:57:32	London Stock Exchange
82	3829	16:00:07	London Stock Exchange
76	3829	16:00:07	London Stock Exchange
47	3829	16:00:07	London Stock Exchange
95	3829	16:00:07	London Stock Exchange
3	3829	16:00:07	London Stock Exchange
92	3828	16:00:26	London Stock Exchange
92	3828	16:00:26	London Stock Exchange
76	3828	16:00:26	London Stock Exchange
48	3828	16:00:26	London Stock Exchange
99	3828	16:01:35	London Stock Exchange
93	3828	16:01:35	London Stock Exchange
99	3828	16:01:35	London Stock Exchange
77	3828	16:01:35	London Stock Exchange
94	3828	16:01:59	London Stock Exchange
78	3828	16:01:59	London Stock Exchange
69	3828	16:01:59	London Stock Exchange
80	3828	16:01:59	London Stock Exchange
92	3829	16:04:38	London Stock Exchange
17	3829	16:04:38	London Stock Exchange
35	3829	16:04:38	London Stock Exchange
73	3829	16:04:38	London Stock Exchange
81	3829	16:04:38	London Stock Exchange
90	3829	16:06:52	London Stock Exchange
77	3829	16:06:52	London Stock Exchange
51	3829	16:06:52	London Stock Exchange
93	3829	16:06:52	London Stock Exchange
50	3829	16:10:50	London Stock Exchange
84	3829	16:10:50	London Stock Exchange
91	3829	16:10:50	London Stock Exchange
91	3829	16:10:50	London Stock Exchange
98	3829	16:11:46	London Stock Exchange
68	3829	16:11:46	London Stock Exchange
94	3829	16:11:46	London Stock Exchange
54	3829	16:11:46	London Stock Exchange
75	3829	16:12:19	London Stock Exchange
89	3829	16:12:19	London Stock Exchange
81	3829	16:12:19	London Stock Exchange
95	3829	16:12:34	London Stock Exchange
87	3829	16:12:34	London Stock Exchange
74	3829	16:12:34	London Stock Exchange
106	3829	16:13:01	London Stock Exchange
75	3829	16:13:01	London Stock Exchange
78	3829	16:13:01	London Stock Exchange
86	3829	16:15:32	London Stock Exchange
74	3829	16:15:32	London Stock Exchange
102	3829	16:15:32	London Stock Exchange
99	3829	16:17:22	London Stock Exchange
100	3829	16:17:22	London Stock Exchange
89	3829	16:17:22	London Stock Exchange
95	3829	16:18:39	London Stock Exchange
97	3829	16:18:39	London Stock Exchange
93	3829	16:18:39	London Stock Exchange
92	3829	16:19:54	London Stock Exchange
85	3829	16:19:54	London Stock Exchange
94	3829	16:19:54	London Stock Exchange
96	3829	16:20:23	London Stock Exchange
85	3829	16:20:23	London Stock Exchange
79	3829	16:20:23	London Stock Exchange
87	3829	16:20:26	London Stock Exchange
80	3829	16:20:26	London Stock Exchange
92	3829	16:20:26	London Stock Exchange
95	3829	16:20:31	London Stock Exchange
98	3829	16:20:31	London Stock Exchange
89	3829	16:20:31	London Stock Exchange
81	3829	16:20:34	London Stock Exchange
100	3829	16:20:34	London Stock Exchange
94	3829	16:20:34	London Stock Exchange
97	3829	16:20:58	London Stock Exchange
85	3829	16:20:58	London Stock Exchange
96	3829	16:20:58	London Stock Exchange
68	3829	16:21:38	London Stock Exchange
94	3829	16:21:38	London Stock Exchange
72	3829	16:21:38	London Stock Exchange
102	3829	16:22:49	London Stock Exchange
87	3829	16:22:49	London Stock Exchange
76	3829	16:22:49	London Stock Exchange
86	3829	16:23:00	London Stock Exchange
100	3829	16:23:00	London Stock Exchange
102	3829	16:23:00	London Stock Exchange
76	3828	16:23:02	London Stock Exchange
88	3828	16:23:02	London Stock Exchange
86	3828	16:23:02	London Stock Exchange
102	3829	16:25:50	London Stock Exchange
76	3829	16:25:50	London Stock Exchange
95	3829	16:25:50	London Stock Exchange
97	3829	16:26:03	London Stock Exchange
86	3829	16:26:03	London Stock Exchange
82	3829	16:26:03	London Stock Exchange
94	3828	16:26:03	London Stock Exchange
91	3828	16:26:03	London Stock Exchange
92	3828	16:26:03	London Stock Exchange
94	3828	16:26:07	London Stock Exchange
94	3828	16:26:07	London Stock Exchange
92	3828	16:26:07	London Stock Exchange
69	3827	16:26:07	London Stock Exchange
15	3827	16:26:09	London Stock Exchange
110	3827	16:26:09	London Stock Exchange
75	3827	16:26:09	London Stock Exchange
87	3828	16:26:12	London Stock Exchange
88	3828	16:26:12	London Stock Exchange
85	3828	16:26:12	London Stock Exchange
77	3828	16:26:17	London Stock Exchange
97	3828	16:26:17	London Stock Exchange
86	3828	16:26:17	London Stock Exchange

 

END

 

 

POSSFUFMUFWSEFU