Transaction in Own Shares

RNS Number : 0370Q

London Stock Exchange Group PLC

06 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:	06 September 2017
Number of Shares purchased:	61,056 Shares
Highest price paid per Share:	3,880.0000 pence
Lowest price paid per Share:	3,853.0000 pence
Average price paid per Share:	3,865.7566 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 3,324,089. The Company has 347,134,362 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:          06 September 2017

Investment firm:             RBC Europe Limited

Aggregate information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	3,865.7566	61,056

Individual transactions:

Number of shares purchased	Transaction price (pence per share)	Time of transaction	Trading venue
79	3875	08:12:26	London Stock Exchange
88	3875	08:12:26	London Stock Exchange
89	3874	08:12:26	London Stock Exchange
79	3874	08:12:26	London Stock Exchange
96	3874	08:13:20	London Stock Exchange
55	3874	08:13:20	London Stock Exchange
29	3874	08:13:20	London Stock Exchange
82	3873	08:13:22	London Stock Exchange
91	3873	08:13:22	London Stock Exchange
88	3872	08:13:38	London Stock Exchange
91	3872	08:13:38	London Stock Exchange
68	3871	08:13:38	London Stock Exchange
96	3869	08:13:39	London Stock Exchange
84	3869	08:13:39	London Stock Exchange
94	3873	08:16:23	London Stock Exchange
90	3873	08:16:23	London Stock Exchange
34	3872	08:16:23	London Stock Exchange
55	3872	08:16:23	London Stock Exchange
74	3872	08:16:23	London Stock Exchange
4	3874	08:17:18	London Stock Exchange
82	3874	08:17:18	London Stock Exchange
82	3874	08:18:12	London Stock Exchange
79	3874	08:18:12	London Stock Exchange
93	3873	08:18:14	London Stock Exchange
25	3873	08:18:14	London Stock Exchange
76	3873	08:18:14	London Stock Exchange
86	3872	08:18:19	London Stock Exchange
41	3872	08:18:19	London Stock Exchange
30	3872	08:18:19	London Stock Exchange
11	3871	08:18:30	London Stock Exchange
89	3871	08:18:30	London Stock Exchange
89	3871	08:18:30	London Stock Exchange
37	3871	08:19:40	London Stock Exchange
48	3871	08:19:40	London Stock Exchange
7	3871	08:19:40	London Stock Exchange
101	3871	08:19:40	London Stock Exchange
91	3870	08:19:40	London Stock Exchange
79	3870	08:19:40	London Stock Exchange
87	3869	08:19:47	London Stock Exchange
88	3869	08:19:47	London Stock Exchange
79	3868	08:19:47	London Stock Exchange
92	3868	08:19:47	London Stock Exchange
4	3868	08:20:00	London Stock Exchange
68	3868	08:20:00	London Stock Exchange
110	3872	08:22:09	London Stock Exchange
89	3872	08:22:09	London Stock Exchange
101	3873	08:22:40	London Stock Exchange
30	3873	08:22:40	London Stock Exchange
52	3873	08:22:40	London Stock Exchange
101	3872	08:22:40	London Stock Exchange
49	3872	08:22:40	London Stock Exchange
27	3872	08:22:40	London Stock Exchange
88	3873	08:24:37	London Stock Exchange
54	3873	08:24:37	London Stock Exchange
50	3873	08:24:37	London Stock Exchange
81	3873	08:24:40	London Stock Exchange
99	3873	08:24:40	London Stock Exchange
84	3874	08:26:03	London Stock Exchange
78	3874	08:26:03	London Stock Exchange
95	3873	08:26:28	London Stock Exchange
95	3873	08:26:28	London Stock Exchange
88	3872	08:26:30	London Stock Exchange
89	3872	08:26:30	London Stock Exchange
87	3871	08:26:43	London Stock Exchange
93	3871	08:26:43	London Stock Exchange
56	3870	08:26:43	London Stock Exchange
35	3870	08:26:43	London Stock Exchange
84	3870	08:26:43	London Stock Exchange
95	3870	08:26:44	London Stock Exchange
99	3870	08:26:44	London Stock Exchange
6	3870	08:29:07	London Stock Exchange
87	3870	08:29:07	London Stock Exchange
49	3869	08:29:15	London Stock Exchange
26	3869	08:29:15	London Stock Exchange
8	3869	08:29:15	London Stock Exchange
84	3869	08:29:15	London Stock Exchange
18	3868	08:29:46	London Stock Exchange
77	3868	08:29:46	London Stock Exchange
105	3867	08:29:46	London Stock Exchange
92	3867	08:29:46	London Stock Exchange
82	3868	08:30:12	London Stock Exchange
98	3868	08:30:12	London Stock Exchange
95	3877	08:39:18	London Stock Exchange
94	3877	08:39:18	London Stock Exchange
106	3876	08:39:18	London Stock Exchange
94	3876	08:39:18	London Stock Exchange
79	3875	08:39:18	London Stock Exchange
79	3875	08:39:18	London Stock Exchange
78	3876	08:39:19	London Stock Exchange
100	3876	08:39:19	London Stock Exchange
101	3874	08:39:20	London Stock Exchange
72	3874	08:39:20	London Stock Exchange
97	3877	08:43:46	London Stock Exchange
73	3877	08:43:46	London Stock Exchange
95	3877	08:43:53	London Stock Exchange
82	3877	08:43:53	London Stock Exchange
84	3876	08:43:58	London Stock Exchange
98	3876	08:43:58	London Stock Exchange
90	3875	08:43:59	London Stock Exchange
93	3875	08:43:59	London Stock Exchange
95	3875	08:44:01	London Stock Exchange
102	3875	08:44:01	London Stock Exchange
85	3874	08:44:56	London Stock Exchange
84	3874	08:44:56	London Stock Exchange
84	3876	08:45:44	London Stock Exchange
88	3876	08:45:44	London Stock Exchange
94	3875	08:46:04	London Stock Exchange
88	3875	08:46:04	London Stock Exchange
100	3874	08:46:50	London Stock Exchange
6	3874	08:46:50	London Stock Exchange
74	3874	08:46:50	London Stock Exchange
92	3875	08:48:40	London Stock Exchange
83	3875	08:48:40	London Stock Exchange
82	3875	08:49:40	London Stock Exchange
87	3875	08:49:40	London Stock Exchange
76	3874	08:52:40	London Stock Exchange
99	3874	08:52:40	London Stock Exchange
92	3874	08:54:45	London Stock Exchange
87	3874	08:54:45	London Stock Exchange
92	3877	08:56:33	London Stock Exchange
27	3877	08:56:33	London Stock Exchange
65	3877	08:56:33	London Stock Exchange
82	3878	08:57:29	London Stock Exchange
3	3878	08:57:29	London Stock Exchange
77	3878	08:57:29	London Stock Exchange
84	3879	08:58:47	London Stock Exchange
81	3879	08:58:47	London Stock Exchange
58	3878	08:58:47	London Stock Exchange
29	3878	08:58:47	London Stock Exchange
104	3878	08:58:47	London Stock Exchange
97	3878	08:59:29	London Stock Exchange
93	3879	09:03:13	London Stock Exchange
104	3880	09:03:28	London Stock Exchange
76	3878	09:04:15	London Stock Exchange
97	3878	09:05:20	London Stock Exchange
43	3877	09:05:42	London Stock Exchange
40	3877	09:05:42	London Stock Exchange
93	3876	09:06:19	London Stock Exchange
4	3877	09:07:18	London Stock Exchange
70	3877	09:07:31	London Stock Exchange
78	3877	09:08:04	London Stock Exchange
76	3877	09:08:21	London Stock Exchange
79	3877	09:08:39	London Stock Exchange
18	3877	09:08:39	London Stock Exchange
93	3877	09:08:49	London Stock Exchange
87	3876	09:10:05	London Stock Exchange
74	3875	09:10:05	London Stock Exchange
101	3875	09:10:05	London Stock Exchange
89	3876	09:11:06	London Stock Exchange
90	3875	09:11:27	London Stock Exchange
86	3875	09:11:27	London Stock Exchange
28	3874	09:11:57	London Stock Exchange
62	3874	09:12:30	London Stock Exchange
59	3874	09:12:30	London Stock Exchange
13	3874	09:12:30	London Stock Exchange
2	3875	09:14:16	London Stock Exchange
78	3875	09:14:16	London Stock Exchange
90	3875	09:14:16	London Stock Exchange
93	3874	09:16:16	London Stock Exchange
90	3874	09:16:16	London Stock Exchange
87	3873	09:16:25	London Stock Exchange
10	3873	09:16:26	London Stock Exchange
86	3873	09:16:26	London Stock Exchange
25	3873	09:16:26	London Stock Exchange
75	3873	09:16:26	London Stock Exchange
43	3871	09:16:50	London Stock Exchange
53	3871	09:16:50	London Stock Exchange
47	3871	09:16:50	London Stock Exchange
37	3871	09:16:50	London Stock Exchange
17	3871	09:19:16	London Stock Exchange
56	3871	09:19:31	London Stock Exchange
76	3871	09:19:31	London Stock Exchange
97	3870	09:19:32	London Stock Exchange
80	3870	09:19:32	London Stock Exchange
80	3869	09:19:33	London Stock Exchange
71	3869	09:20:42	London Stock Exchange
22	3869	09:20:42	London Stock Exchange
33	3869	09:20:42	London Stock Exchange
42	3869	09:20:42	London Stock Exchange
41	3868	09:21:53	London Stock Exchange
72	3871	09:23:12	London Stock Exchange
70	3870	09:23:16	London Stock Exchange
102	3870	09:23:16	London Stock Exchange
86	3869	09:23:29	London Stock Exchange
44	3869	09:23:29	London Stock Exchange
55	3869	09:23:29	London Stock Exchange
104	3869	09:24:36	London Stock Exchange
97	3869	09:24:36	London Stock Exchange
38	3868	09:24:36	London Stock Exchange
83	3868	09:24:36	London Stock Exchange
46	3868	09:25:19	London Stock Exchange
53	3868	09:25:19	London Stock Exchange
96	3868	09:25:19	London Stock Exchange
12	3867	09:25:28	London Stock Exchange
59	3867	09:25:28	London Stock Exchange
83	3869	09:27:00	London Stock Exchange
104	3869	09:27:11	London Stock Exchange
90	3869	09:27:11	London Stock Exchange
40	3869	09:28:19	London Stock Exchange
65	3869	09:28:21	London Stock Exchange
87	3869	09:28:21	London Stock Exchange
59	3868	09:28:36	London Stock Exchange
47	3868	09:28:36	London Stock Exchange
89	3868	09:28:36	London Stock Exchange
89	3867	09:28:39	London Stock Exchange
84	3867	09:28:39	London Stock Exchange
70	3867	09:28:44	London Stock Exchange
25	3867	09:28:45	London Stock Exchange
99	3867	09:28:45	London Stock Exchange
90	3866	09:29:05	London Stock Exchange
92	3866	09:29:05	London Stock Exchange
41	3866	09:30:50	London Stock Exchange
12	3866	09:30:52	London Stock Exchange
47	3866	09:30:52	London Stock Exchange
80	3866	09:30:52	London Stock Exchange
3	3866	09:30:52	London Stock Exchange
81	3865	09:31:25	London Stock Exchange
101	3865	09:31:25	London Stock Exchange
49	3865	09:31:45	London Stock Exchange
41	3865	09:31:45	London Stock Exchange
93	3865	09:31:45	London Stock Exchange
108	3863	09:31:51	London Stock Exchange
27	3863	09:31:51	London Stock Exchange
73	3863	09:32:14	London Stock Exchange
10	3863	09:32:14	London Stock Exchange
84	3863	09:32:14	London Stock Exchange
100	3875	09:43:42	London Stock Exchange
3	3875	09:43:42	London Stock Exchange
103	3875	09:43:42	London Stock Exchange
76	3874	09:43:42	London Stock Exchange
2	3874	09:43:42	London Stock Exchange
102	3874	09:43:42	London Stock Exchange
91	3874	09:43:43	London Stock Exchange
84	3874	09:43:50	London Stock Exchange
16	3874	09:43:50	London Stock Exchange
74	3874	09:43:52	London Stock Exchange
3	3874	09:44:19	London Stock Exchange
84	3874	09:44:19	London Stock Exchange
89	3874	09:44:54	London Stock Exchange
11	3874	09:44:54	London Stock Exchange
83	3874	09:44:54	London Stock Exchange
94	3873	09:44:55	London Stock Exchange
101	3873	09:44:55	London Stock Exchange
104	3872	09:44:55	London Stock Exchange
100	3872	09:44:55	London Stock Exchange
95	3873	09:45:16	London Stock Exchange
89	3873	09:45:16	London Stock Exchange
104	3873	09:45:45	London Stock Exchange
47	3873	09:45:45	London Stock Exchange
18	3873	09:45:45	London Stock Exchange
34	3873	09:45:45	London Stock Exchange
63	3872	09:46:18	London Stock Exchange
16	3872	09:46:18	London Stock Exchange
75	3872	09:46:18	London Stock Exchange
82	3872	09:46:27	London Stock Exchange
81	3872	09:46:27	London Stock Exchange
78	3872	09:48:09	London Stock Exchange
22	3872	09:48:09	London Stock Exchange
40	3872	09:48:14	London Stock Exchange
95	3874	09:48:51	London Stock Exchange
107	3874	09:48:51	London Stock Exchange
81	3873	09:48:51	London Stock Exchange
8	3873	09:48:51	London Stock Exchange
82	3873	09:48:51	London Stock Exchange
81	3873	09:49:23	London Stock Exchange
90	3873	09:49:23	London Stock Exchange
86	3873	09:50:10	London Stock Exchange
96	3873	09:50:10	London Stock Exchange
81	3873	09:50:14	London Stock Exchange
8	3873	09:50:14	London Stock Exchange
38	3873	09:50:18	London Stock Exchange
44	3873	09:50:45	London Stock Exchange
97	3873	09:50:45	London Stock Exchange
83	3873	09:53:36	London Stock Exchange
100	3873	09:53:36	London Stock Exchange
84	3873	09:53:51	London Stock Exchange
5	3873	09:53:51	London Stock Exchange
85	3873	09:53:51	London Stock Exchange
88	3873	09:54:19	London Stock Exchange
12	3873	09:54:19	London Stock Exchange
35	3873	09:54:48	London Stock Exchange
52	3873	09:54:48	London Stock Exchange
65	3873	09:54:48	London Stock Exchange
21	3873	09:54:48	London Stock Exchange
14	3872	09:55:27	London Stock Exchange
29	3872	09:55:27	London Stock Exchange
50	3872	09:57:34	London Stock Exchange
57	3872	10:00:33	London Stock Exchange
35	3872	10:00:33	London Stock Exchange
90	3872	10:00:33	London Stock Exchange
92	3871	10:00:33	London Stock Exchange
94	3871	10:00:33	London Stock Exchange
50	3871	10:02:06	London Stock Exchange
37	3871	10:02:19	London Stock Exchange
82	3871	10:02:19	London Stock Exchange
81	3871	10:07:05	London Stock Exchange
17	3871	10:08:52	London Stock Exchange
69	3871	10:08:52	London Stock Exchange
83	3870	10:09:54	London Stock Exchange
15	3870	10:09:54	London Stock Exchange
10	3870	10:09:54	London Stock Exchange
55	3870	10:09:54	London Stock Exchange
83	3870	10:12:33	London Stock Exchange
13	3870	10:12:33	London Stock Exchange
91	3870	10:12:33	London Stock Exchange
81	3870	10:13:05	London Stock Exchange
69	3870	10:13:05	London Stock Exchange
35	3870	10:14:01	London Stock Exchange
100	3870	10:14:01	London Stock Exchange
98	3870	10:15:15	London Stock Exchange
14	3870	10:15:15	London Stock Exchange
76	3870	10:15:15	London Stock Exchange
42	3869	10:15:44	London Stock Exchange
66	3869	10:18:50	London Stock Exchange
34	3869	10:18:50	London Stock Exchange
51	3869	10:20:09	London Stock Exchange
93	3869	10:20:09	London Stock Exchange
97	3868	10:20:09	London Stock Exchange
104	3866	10:20:20	London Stock Exchange
29	3866	10:20:50	London Stock Exchange
58	3866	10:20:50	London Stock Exchange
74	3866	10:20:50	London Stock Exchange
90	3865	10:20:56	London Stock Exchange
38	3865	10:20:56	London Stock Exchange
42	3865	10:23:19	London Stock Exchange
83	3865	10:23:19	London Stock Exchange
11	3865	10:24:55	London Stock Exchange
82	3865	10:28:00	London Stock Exchange
95	3865	10:28:00	London Stock Exchange
34	3864	10:28:13	London Stock Exchange
59	3864	10:28:13	London Stock Exchange
97	3864	10:28:13	London Stock Exchange
45	3863	10:28:47	London Stock Exchange
37	3863	10:28:47	London Stock Exchange
100	3863	10:28:47	London Stock Exchange
49	3863	10:30:04	London Stock Exchange
25	3863	10:32:13	London Stock Exchange
17	3863	10:32:13	London Stock Exchange
79	3863	10:32:13	London Stock Exchange
97	3862	10:32:13	London Stock Exchange
95	3862	10:32:13	London Stock Exchange
24	3862	10:32:38	London Stock Exchange
58	3862	10:32:45	London Stock Exchange
96	3862	10:32:45	London Stock Exchange
85	3862	10:33:00	London Stock Exchange
99	3861	10:33:12	London Stock Exchange
35	3861	10:33:12	London Stock Exchange
63	3861	10:33:12	London Stock Exchange
95	3860	10:35:33	London Stock Exchange
86	3860	10:35:33	London Stock Exchange
40	3859	10:35:48	London Stock Exchange
37	3859	10:35:48	London Stock Exchange
1	3859	10:36:15	London Stock Exchange
87	3859	10:36:15	London Stock Exchange
96	3859	10:38:03	London Stock Exchange
12	3859	10:38:03	London Stock Exchange
91	3859	10:38:03	London Stock Exchange
77	3859	10:38:13	London Stock Exchange
12	3859	10:38:13	London Stock Exchange
40	3859	10:38:43	London Stock Exchange
35	3859	10:39:02	London Stock Exchange
95	3859	10:39:02	London Stock Exchange
85	3858	10:39:17	London Stock Exchange
95	3858	10:39:17	London Stock Exchange
74	3856	10:39:54	London Stock Exchange
85	3856	10:39:54	London Stock Exchange
83	3856	10:39:59	London Stock Exchange
30	3856	10:39:59	London Stock Exchange
83	3857	10:40:46	London Stock Exchange
40	3857	10:40:46	London Stock Exchange
39	3857	10:40:46	London Stock Exchange
64	3856	10:40:48	London Stock Exchange
24	3856	10:40:48	London Stock Exchange
65	3856	10:40:48	London Stock Exchange
16	3855	10:41:06	London Stock Exchange
73	3855	10:41:06	London Stock Exchange
84	3855	10:41:06	London Stock Exchange
24	3854	10:41:17	London Stock Exchange
57	3854	10:41:17	London Stock Exchange
97	3854	10:41:17	London Stock Exchange
69	3854	10:41:58	London Stock Exchange
11	3854	10:41:58	London Stock Exchange
2	3854	10:41:58	London Stock Exchange
89	3854	10:41:58	London Stock Exchange
86	3853	10:42:01	London Stock Exchange
75	3858	10:46:23	London Stock Exchange
97	3858	10:46:29	London Stock Exchange
18	3859	10:49:27	London Stock Exchange
61	3859	10:49:27	London Stock Exchange
70	3858	10:49:27	London Stock Exchange
21	3858	10:49:27	London Stock Exchange
88	3858	10:49:27	London Stock Exchange
98	3858	10:49:41	London Stock Exchange
95	3858	10:49:41	London Stock Exchange
90	3857	10:49:42	London Stock Exchange
89	3857	10:49:42	London Stock Exchange
92	3856	10:49:42	London Stock Exchange
87	3856	10:49:42	London Stock Exchange
71	3858	10:51:10	London Stock Exchange
7	3858	10:51:10	London Stock Exchange
93	3858	10:51:10	London Stock Exchange
89	3859	10:51:47	London Stock Exchange
40	3859	10:51:47	London Stock Exchange
36	3859	10:51:47	London Stock Exchange
6	3858	10:51:56	London Stock Exchange
61	3858	10:51:56	London Stock Exchange
4	3858	10:51:56	London Stock Exchange
82	3858	10:51:56	London Stock Exchange
51	3859	10:55:12	London Stock Exchange
39	3859	10:55:12	London Stock Exchange
85	3859	10:55:12	London Stock Exchange
85	3859	10:55:51	London Stock Exchange
68	3859	10:55:51	London Stock Exchange
18	3858	10:55:51	London Stock Exchange
82	3858	10:55:51	London Stock Exchange
53	3858	10:55:51	London Stock Exchange
53	3858	10:55:51	London Stock Exchange
98	3859	10:56:01	London Stock Exchange
103	3859	10:56:01	London Stock Exchange
1	3859	10:56:01	London Stock Exchange
88	3859	10:58:35	London Stock Exchange
83	3859	10:58:35	London Stock Exchange
13	3859	10:58:35	London Stock Exchange
96	3859	10:59:43	London Stock Exchange
83	3859	10:59:43	London Stock Exchange
76	3859	11:00:05	London Stock Exchange
78	3859	11:00:05	London Stock Exchange
8	3858	11:00:06	London Stock Exchange
97	3859	11:02:09	London Stock Exchange
100	3859	11:02:09	London Stock Exchange
6	3859	11:02:34	London Stock Exchange
89	3859	11:02:34	London Stock Exchange
94	3859	11:02:34	London Stock Exchange
88	3864	11:04:59	London Stock Exchange
85	3863	11:05:10	London Stock Exchange
95	3865	11:07:54	London Stock Exchange
84	3865	11:11:02	London Stock Exchange
25	3865	11:12:33	London Stock Exchange
62	3865	11:12:33	London Stock Exchange
76	3864	11:13:53	London Stock Exchange
84	3864	11:18:30	London Stock Exchange
83	3863	11:19:29	London Stock Exchange
86	3862	11:19:29	London Stock Exchange
108	3862	11:22:48	London Stock Exchange
16	3862	11:24:21	London Stock Exchange
84	3862	11:24:21	London Stock Exchange
93	3862	11:24:53	London Stock Exchange
81	3861	11:26:10	London Stock Exchange
25	3860	11:26:10	London Stock Exchange
59	3860	11:26:10	London Stock Exchange
40	3860	11:26:10	London Stock Exchange
38	3860	11:26:10	London Stock Exchange
49	3859	11:27:09	London Stock Exchange
50	3859	11:27:09	London Stock Exchange
100	3859	11:27:09	London Stock Exchange
85	3858	11:28:20	London Stock Exchange
50	3858	11:28:20	London Stock Exchange
9	3858	11:28:20	London Stock Exchange
33	3858	11:29:09	London Stock Exchange
105	3858	11:29:09	London Stock Exchange
48	3857	11:29:56	London Stock Exchange
22	3857	11:31:22	London Stock Exchange
87	3857	11:31:22	London Stock Exchange
82	3857	11:32:00	London Stock Exchange
83	3857	11:32:00	London Stock Exchange
48	3856	11:32:04	London Stock Exchange
96	3866	11:36:39	London Stock Exchange
92	3864	11:38:52	London Stock Exchange
24	3863	11:41:20	London Stock Exchange
54	3863	11:41:20	London Stock Exchange
15	3863	11:41:22	London Stock Exchange
4	3863	11:41:22	London Stock Exchange
88	3863	11:47:30	London Stock Exchange
24	3862	11:47:34	London Stock Exchange
84	3864	11:48:18	London Stock Exchange
88	3863	11:48:18	London Stock Exchange
105	3863	11:50:27	London Stock Exchange
24	3862	11:50:27	London Stock Exchange
46	3862	11:51:44	London Stock Exchange
71	3862	11:52:24	London Stock Exchange
19	3862	11:53:55	London Stock Exchange
70	3862	11:54:48	London Stock Exchange
100	3862	11:54:58	London Stock Exchange
83	3861	11:57:39	London Stock Exchange
89	3860	11:57:39	London Stock Exchange
59	3860	11:57:39	London Stock Exchange
7	3860	11:57:39	London Stock Exchange
22	3860	11:57:39	London Stock Exchange
25	3859	11:57:39	London Stock Exchange
46	3859	11:57:46	London Stock Exchange
91	3859	12:02:34	London Stock Exchange
22	3859	12:02:34	London Stock Exchange
60	3859	12:02:34	London Stock Exchange
95	3861	12:06:38	London Stock Exchange
34	3860	12:06:40	London Stock Exchange
24	3860	12:06:40	London Stock Exchange
41	3860	12:06:41	London Stock Exchange
9	3860	12:06:41	London Stock Exchange
73	3860	12:06:41	London Stock Exchange
89	3860	12:06:55	London Stock Exchange
3	3860	12:06:55	London Stock Exchange
67	3860	12:06:55	London Stock Exchange
29	3860	12:07:05	London Stock Exchange
88	3860	12:07:05	London Stock Exchange
83	3859	12:10:05	London Stock Exchange
89	3859	12:10:05	London Stock Exchange
88	3858	12:10:05	London Stock Exchange
95	3858	12:10:05	London Stock Exchange
69	3859	12:10:18	London Stock Exchange
79	3859	12:10:18	London Stock Exchange
90	3859	12:10:37	London Stock Exchange
82	3859	12:10:37	London Stock Exchange
52	3860	12:14:20	London Stock Exchange
24	3860	12:14:20	London Stock Exchange
74	3860	12:14:20	London Stock Exchange
80	3860	12:16:54	London Stock Exchange
78	3860	12:16:54	London Stock Exchange
77	3859	12:18:26	London Stock Exchange
71	3859	12:18:26	London Stock Exchange
92	3858	12:18:26	London Stock Exchange
85	3858	12:18:26	London Stock Exchange
89	3860	12:19:57	London Stock Exchange
80	3860	12:19:57	London Stock Exchange
89	3860	12:20:31	London Stock Exchange
95	3860	12:20:31	London Stock Exchange
24	3859	12:20:31	London Stock Exchange
46	3860	12:21:21	London Stock Exchange
47	3860	12:21:44	London Stock Exchange
93	3860	12:21:44	London Stock Exchange
65	3859	12:22:40	London Stock Exchange
85	3859	12:22:40	London Stock Exchange
95	3860	12:24:53	London Stock Exchange
80	3860	12:24:53	London Stock Exchange
44	3860	12:27:30	London Stock Exchange
49	3860	12:29:43	London Stock Exchange
97	3860	12:29:43	London Stock Exchange
82	3859	12:29:43	London Stock Exchange
82	3859	12:29:43	London Stock Exchange
100	3859	12:29:46	London Stock Exchange
96	3859	12:29:46	London Stock Exchange
92	3859	12:30:15	London Stock Exchange
94	3859	12:30:15	London Stock Exchange
5	3858	12:30:15	London Stock Exchange
65	3858	12:30:15	London Stock Exchange
36	3858	12:30:15	London Stock Exchange
60	3858	12:30:15	London Stock Exchange
92	3858	12:30:57	London Stock Exchange
108	3858	12:30:57	London Stock Exchange
88	3857	12:30:58	London Stock Exchange
47	3857	12:30:58	London Stock Exchange
47	3857	12:30:58	London Stock Exchange
94	3857	12:32:51	London Stock Exchange
77	3857	12:32:51	London Stock Exchange
90	3858	12:38:30	London Stock Exchange
78	3858	12:38:30	London Stock Exchange
52	3857	12:38:33	London Stock Exchange
29	3857	12:38:33	London Stock Exchange
88	3857	12:38:33	London Stock Exchange
24	3856	12:38:35	London Stock Exchange
92	3858	12:40:39	London Stock Exchange
25	3858	12:40:39	London Stock Exchange
79	3858	12:40:39	London Stock Exchange
78	3857	12:41:08	London Stock Exchange
90	3857	12:41:08	London Stock Exchange
25	3856	12:41:26	London Stock Exchange
30	3857	12:41:57	London Stock Exchange
57	3857	12:44:16	London Stock Exchange
90	3857	12:44:16	London Stock Exchange
85	3857	12:47:39	London Stock Exchange
93	3857	12:47:39	London Stock Exchange
104	3859	12:50:01	London Stock Exchange
80	3859	12:50:01	London Stock Exchange
95	3859	12:52:54	London Stock Exchange
104	3859	12:52:54	London Stock Exchange
30	3859	12:52:55	London Stock Exchange
75	3859	12:53:06	London Stock Exchange
80	3859	12:53:06	London Stock Exchange
93	3859	12:58:10	London Stock Exchange
88	3859	12:58:10	London Stock Exchange
70	3859	12:59:11	London Stock Exchange
4	3859	12:59:11	London Stock Exchange
80	3859	13:03:15	London Stock Exchange
83	3859	13:03:15	London Stock Exchange
87	3860	13:06:50	London Stock Exchange
78	3860	13:06:50	London Stock Exchange
7	3860	13:08:39	London Stock Exchange
15	3860	13:08:39	London Stock Exchange
57	3860	13:08:39	London Stock Exchange
99	3860	13:08:39	London Stock Exchange
50	3859	13:08:39	London Stock Exchange
24	3859	13:08:39	London Stock Exchange
76	3859	13:08:39	London Stock Exchange
23	3859	13:08:39	London Stock Exchange
71	3858	13:08:46	London Stock Exchange
89	3858	13:08:46	London Stock Exchange
92	3857	13:09:58	London Stock Exchange
79	3857	13:09:58	London Stock Exchange
24	3857	13:09:59	London Stock Exchange
55	3857	13:09:59	London Stock Exchange
39	3856	13:11:28	London Stock Exchange
21	3856	13:11:28	London Stock Exchange
60	3856	13:11:28	London Stock Exchange
86	3855	13:13:41	London Stock Exchange
94	3855	13:13:41	London Stock Exchange
84	3854	13:14:57	London Stock Exchange
96	3854	13:14:57	London Stock Exchange
98	3859	13:17:04	London Stock Exchange
92	3860	13:19:04	London Stock Exchange
59	3859	13:19:13	London Stock Exchange
38	3859	13:19:13	London Stock Exchange
82	3859	13:19:13	London Stock Exchange
4	3859	13:19:13	London Stock Exchange
90	3859	13:20:19	London Stock Exchange
97	3859	13:20:19	London Stock Exchange
70	3858	13:20:20	London Stock Exchange
85	3858	13:20:20	London Stock Exchange
74	3859	13:23:19	London Stock Exchange
83	3859	13:23:19	London Stock Exchange
98	3859	13:23:29	London Stock Exchange
96	3859	13:23:29	London Stock Exchange
78	3858	13:28:13	London Stock Exchange
72	3858	13:28:13	London Stock Exchange
91	3857	13:28:13	London Stock Exchange
9	3857	13:28:13	London Stock Exchange
77	3857	13:28:13	London Stock Exchange
95	3859	13:30:36	London Stock Exchange
90	3859	13:30:36	London Stock Exchange
16	3859	13:30:36	London Stock Exchange
82	3859	13:31:19	London Stock Exchange
43	3859	13:31:19	London Stock Exchange
61	3859	13:31:19	London Stock Exchange
82	3858	13:33:08	London Stock Exchange
89	3858	13:33:08	London Stock Exchange
93	3857	13:33:09	London Stock Exchange
8	3857	13:33:09	London Stock Exchange
87	3857	13:33:09	London Stock Exchange
66	3857	13:35:31	London Stock Exchange
26	3857	13:35:31	London Stock Exchange
78	3857	13:35:31	London Stock Exchange
107	3859	13:38:42	London Stock Exchange
1	3859	13:38:42	London Stock Exchange
90	3859	13:38:42	London Stock Exchange
93	3859	13:43:29	London Stock Exchange
84	3859	13:43:29	London Stock Exchange
25	3860	13:44:17	London Stock Exchange
84	3860	13:44:17	London Stock Exchange
84	3860	13:44:17	London Stock Exchange
98	3860	13:48:57	London Stock Exchange
92	3860	13:48:57	London Stock Exchange
83	3861	13:51:04	London Stock Exchange
86	3863	13:56:31	London Stock Exchange
8	3868	13:59:32	London Stock Exchange
82	3868	13:59:32	London Stock Exchange
77	3866	13:59:33	London Stock Exchange
23	3866	13:59:33	London Stock Exchange
2	3865	13:59:38	London Stock Exchange
97	3866	14:03:24	London Stock Exchange
88	3865	14:03:38	London Stock Exchange
80	3864	14:03:39	London Stock Exchange
95	3869	14:09:45	London Stock Exchange
105	3869	14:09:45	London Stock Exchange
16	3867	14:10:28	London Stock Exchange
84	3867	14:10:28	London Stock Exchange
93	3867	14:10:28	London Stock Exchange
82	3869	14:18:12	London Stock Exchange
84	3869	14:18:12	London Stock Exchange
91	3868	14:23:28	London Stock Exchange
80	3868	14:23:28	London Stock Exchange
89	3868	14:23:36	London Stock Exchange
80	3868	14:23:36	London Stock Exchange
4	3868	14:23:54	London Stock Exchange
30	3868	14:23:54	London Stock Exchange
44	3868	14:25:16	London Stock Exchange
7	3868	14:25:16	London Stock Exchange
88	3868	14:25:54	London Stock Exchange
93	3869	14:29:59	London Stock Exchange
94	3869	14:29:59	London Stock Exchange
25	3868	14:31:11	London Stock Exchange
68	3868	14:31:11	London Stock Exchange
8	3868	14:31:11	London Stock Exchange
88	3868	14:31:11	London Stock Exchange
83	3871	14:32:21	London Stock Exchange
6	3871	14:32:28	London Stock Exchange
77	3872	14:32:34	London Stock Exchange
90	3871	14:32:42	London Stock Exchange
83	3870	14:33:20	London Stock Exchange
45	3870	14:33:20	London Stock Exchange
53	3870	14:33:20	London Stock Exchange
82	3869	14:33:46	London Stock Exchange
78	3869	14:33:46	London Stock Exchange
77	3868	14:34:13	London Stock Exchange
43	3868	14:34:13	London Stock Exchange
54	3868	14:34:18	London Stock Exchange
107	3868	14:34:18	London Stock Exchange
81	3869	14:34:34	London Stock Exchange
90	3869	14:34:34	London Stock Exchange
52	3868	14:34:50	London Stock Exchange
40	3868	14:34:50	London Stock Exchange
77	3868	14:34:50	London Stock Exchange
80	3869	14:36:58	London Stock Exchange
12	3869	14:36:58	London Stock Exchange
3	3869	14:36:58	London Stock Exchange
84	3869	14:36:58	London Stock Exchange
24	3869	14:37:14	London Stock Exchange
50	3869	14:37:14	London Stock Exchange
40	3869	14:37:14	London Stock Exchange
41	3869	14:37:24	London Stock Exchange
6	3869	14:39:02	London Stock Exchange
9	3869	14:39:02	London Stock Exchange
10	3869	14:39:32	London Stock Exchange
71	3869	14:45:01	London Stock Exchange
92	3869	14:45:01	London Stock Exchange
59	3868	14:45:02	London Stock Exchange
27	3868	14:45:02	London Stock Exchange
105	3868	14:45:02	London Stock Exchange
93	3867	14:45:02	London Stock Exchange
91	3867	14:45:02	London Stock Exchange
82	3868	14:45:48	London Stock Exchange
91	3868	14:45:48	London Stock Exchange
85	3868	14:46:25	London Stock Exchange
89	3868	14:46:25	London Stock Exchange
74	3869	14:51:55	London Stock Exchange
89	3869	14:53:19	London Stock Exchange
85	3869	14:53:19	London Stock Exchange
90	3868	14:54:09	London Stock Exchange
83	3868	14:54:09	London Stock Exchange
96	3869	14:59:51	London Stock Exchange
86	3869	14:59:51	London Stock Exchange
83	3869	15:00:06	London Stock Exchange
88	3869	15:00:06	London Stock Exchange
101	3869	15:00:12	London Stock Exchange
81	3869	15:00:12	London Stock Exchange
93	3870	15:02:14	London Stock Exchange
46	3870	15:02:14	London Stock Exchange
45	3870	15:02:14	London Stock Exchange
91	3869	15:02:43	London Stock Exchange
51	3869	15:02:43	London Stock Exchange
40	3869	15:02:43	London Stock Exchange
63	3868	15:02:43	London Stock Exchange
40	3868	15:02:43	London Stock Exchange
60	3868	15:02:43	London Stock Exchange
84	3870	15:03:40	London Stock Exchange
90	3870	15:03:40	London Stock Exchange
89	3869	15:05:00	London Stock Exchange
4	3869	15:05:00	London Stock Exchange
84	3869	15:05:00	London Stock Exchange
74	3869	15:05:07	London Stock Exchange
103	3869	15:05:07	London Stock Exchange
82	3870	15:07:14	London Stock Exchange
78	3870	15:07:14	London Stock Exchange
75	3870	15:09:51	London Stock Exchange
78	3870	15:09:51	London Stock Exchange
81	3870	15:15:31	London Stock Exchange
93	3870	15:15:31	London Stock Exchange
99	3870	15:18:21	London Stock Exchange
92	3870	15:18:21	London Stock Exchange
81	3869	15:19:28	London Stock Exchange
91	3869	15:19:28	London Stock Exchange
101	3870	15:22:25	London Stock Exchange
83	3870	15:22:25	London Stock Exchange
90	3870	15:22:29	London Stock Exchange
94	3870	15:22:29	London Stock Exchange
74	3870	15:22:31	London Stock Exchange
68	3870	15:22:31	London Stock Exchange
9	3870	15:22:31	London Stock Exchange
89	3870	15:22:35	London Stock Exchange
88	3870	15:22:35	London Stock Exchange
93	3870	15:24:26	London Stock Exchange
80	3870	15:24:26	London Stock Exchange
86	3870	15:24:28	London Stock Exchange
88	3870	15:24:28	London Stock Exchange
41	3870	15:25:40	London Stock Exchange
58	3870	15:25:41	London Stock Exchange
76	3870	15:25:41	London Stock Exchange
79	3870	15:25:45	London Stock Exchange
85	3870	15:25:45	London Stock Exchange
87	3870	15:27:08	London Stock Exchange
77	3870	15:27:09	London Stock Exchange
36	3870	15:28:12	London Stock Exchange
64	3870	15:28:14	London Stock Exchange
90	3870	15:28:14	London Stock Exchange
76	3870	15:33:01	London Stock Exchange
14	3870	15:33:01	London Stock Exchange
65	3870	15:33:01	London Stock Exchange
82	3870	15:34:04	London Stock Exchange
93	3870	15:34:04	London Stock Exchange
18	3869	15:34:04	London Stock Exchange
99	3870	15:34:28	London Stock Exchange
95	3870	15:34:28	London Stock Exchange
58	3869	15:34:28	London Stock Exchange
108	3869	15:34:28	London Stock Exchange
91	3870	15:35:08	London Stock Exchange
94	3869	15:35:09	London Stock Exchange
14	3869	15:35:09	London Stock Exchange
81	3869	15:37:25	London Stock Exchange
106	3869	15:37:25	London Stock Exchange
20	3868	15:37:51	London Stock Exchange
48	3868	15:40:11	London Stock Exchange
57	3868	15:40:11	London Stock Exchange
100	3868	15:40:11	London Stock Exchange
91	3868	15:44:47	London Stock Exchange
59	3868	15:44:47	London Stock Exchange
35	3868	15:45:08	London Stock Exchange
100	3868	15:45:08	London Stock Exchange
102	3867	15:45:11	London Stock Exchange
84	3867	15:45:11	London Stock Exchange
85	3866	15:45:30	London Stock Exchange
83	3866	15:45:30	London Stock Exchange
103	3862	15:45:30	London Stock Exchange
76	3862	15:45:33	London Stock Exchange
69	3862	15:45:33	London Stock Exchange
84	3863	15:45:46	London Stock Exchange
87	3863	15:45:46	London Stock Exchange
11	3862	15:45:50	London Stock Exchange
97	3862	15:45:50	London Stock Exchange
76	3862	15:45:50	London Stock Exchange
92	3863	15:46:46	London Stock Exchange
55	3863	15:46:46	London Stock Exchange
19	3863	15:46:46	London Stock Exchange
24	3862	15:46:53	London Stock Exchange
73	3864	15:47:50	London Stock Exchange
85	3864	15:47:50	London Stock Exchange
52	3863	15:47:50	London Stock Exchange
93	3864	15:49:01	London Stock Exchange
83	3864	15:49:01	London Stock Exchange
100	3864	15:50:35	London Stock Exchange
82	3864	15:50:35	London Stock Exchange
33	3863	15:50:35	London Stock Exchange
105	3863	15:50:35	London Stock Exchange
70	3862	15:50:39	London Stock Exchange
28	3862	15:50:39	London Stock Exchange
63	3862	15:51:43	London Stock Exchange
4	3862	15:51:43	London Stock Exchange
91	3862	15:51:43	London Stock Exchange
62	3863	15:54:01	London Stock Exchange
23	3863	15:54:01	London Stock Exchange
88	3863	15:54:01	London Stock Exchange
93	3863	15:56:40	London Stock Exchange
7	3863	15:56:40	London Stock Exchange
95	3863	15:56:40	London Stock Exchange
28	3862	15:56:43	London Stock Exchange
61	3862	15:56:43	London Stock Exchange
90	3862	15:56:43	London Stock Exchange
40	3862	15:56:52	London Stock Exchange
40	3862	15:57:32	London Stock Exchange
98	3862	15:57:32	London Stock Exchange
77	3863	15:57:59	London Stock Exchange
86	3863	15:57:59	London Stock Exchange
106	3862	15:58:16	London Stock Exchange
88	3862	15:58:16	London Stock Exchange
101	3861	15:58:53	London Stock Exchange
85	3861	15:58:53	London Stock Exchange
89	3862	16:04:04	London Stock Exchange
94	3862	16:04:04	London Stock Exchange
75	3862	16:09:44	London Stock Exchange
77	3862	16:09:44	London Stock Exchange
89	3861	16:09:47	London Stock Exchange
31	3861	16:09:47	London Stock Exchange
48	3861	16:09:47	London Stock Exchange
90	3860	16:10:11	London Stock Exchange
96	3860	16:10:11	London Stock Exchange
75	3859	16:11:55	London Stock Exchange
79	3859	16:11:55	London Stock Exchange
18	3858	16:12:07	London Stock Exchange
62	3858	16:12:07	London Stock Exchange
73	3858	16:12:07	London Stock Exchange
89	3857	16:13:05	London Stock Exchange
89	3857	16:13:05	London Stock Exchange
66	3857	16:13:36	London Stock Exchange
16	3857	16:13:36	London Stock Exchange
35	3857	16:13:36	London Stock Exchange
71	3857	16:13:37	London Stock Exchange
8	3857	16:13:47	London Stock Exchange
64	3857	16:14:38	London Stock Exchange
37	3857	16:14:38	London Stock Exchange
46	3857	16:14:43	London Stock Exchange
72	3857	16:14:43	London Stock Exchange
5	3857	16:14:43	London Stock Exchange
25	3857	16:14:55	London Stock Exchange
92	3859	16:17:34	London Stock Exchange
94	3859	16:17:34	London Stock Exchange
86	3858	16:17:52	London Stock Exchange
8	3858	16:18:03	London Stock Exchange
78	3858	16:18:03	London Stock Exchange
18	3858	16:18:03	London Stock Exchange
88	3859	16:18:25	London Stock Exchange
3	3859	16:18:25	London Stock Exchange
3	3859	16:18:38	London Stock Exchange
69	3859	16:18:38	London Stock Exchange
108	3859	16:18:38	London Stock Exchange
95	3858	16:19:03	London Stock Exchange
94	3858	16:19:03	London Stock Exchange
79	3860	16:20:54	London Stock Exchange
109	3860	16:20:54	London Stock Exchange
99	3859	16:21:31	London Stock Exchange
27	3859	16:21:31	London Stock Exchange
79	3859	16:21:31	London Stock Exchange
87	3858	16:21:31	London Stock Exchange
3	3858	16:21:31	London Stock Exchange
100	3858	16:21:31	London Stock Exchange
7	3857	16:21:31	London Stock Exchange
93	3859	16:22:02	London Stock Exchange
90	3859	16:22:02	London Stock Exchange
89	3858	16:22:02	London Stock Exchange
91	3858	16:22:02	London Stock Exchange
81	3859	16:23:38	London Stock Exchange
4	3859	16:23:38	London Stock Exchange
80	3859	16:23:38	London Stock Exchange

 

END

 

 

POSSSEFMMFWSEEU