Latest Share Chat

LSE.L Regulatory News (LSE)

LSE.L Information

There is currently no data for LSE

Transaction in Own Shares

14 Sep 2017 17:05

RNS Number : 8162Q

London Stock Exchange Group PLC

14 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:	14 September 2017
Number of Shares purchased:	76,742 Shares
Highest price paid per Share:	3,873.0000 pence
Lowest price paid per Share:	3,839.0000 pence
Average price paid per Share:	3,853.3619 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 3,602,172. The Company has 346,892,873 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 ChhabraLondon Stock Exchange Group plc Press Office +44 20 7797 1222

Paul FroudLondon Stock Exchange Group plc Investor Relations +44 20 7797 3322

Schedule of Purchases

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

Date of purchases: 14 September 2017

Investment firm: RBC Europe Limited

Aggregate information:

Venue

Volume-weighted

average price, pence

Aggregated volume

London Stock Exchange

3,853.3619

76,742

Individual transactions:

Number of shares purchased	Transaction price(pence per share)	Time of transaction	Trading venue
102	3845	08:19:47	London Stock Exchange
78	3845	08:19:47	London Stock Exchange
79	3845	08:21:27	London Stock Exchange
84	3845	08:21:27	London Stock Exchange
78	3845	08:23:32	London Stock Exchange
93	3845	08:23:32	London Stock Exchange
90	3845	08:23:47	London Stock Exchange
65	3845	08:23:47	London Stock Exchange
10	3845	08:23:47	London Stock Exchange
74	3845	08:24:04	London Stock Exchange
87	3845	08:24:04	London Stock Exchange
95	3844	08:24:57	London Stock Exchange
97	3844	08:24:57	London Stock Exchange
5	3844	08:25:36	London Stock Exchange
86	3847	08:29:33	London Stock Exchange
85	3847	08:29:33	London Stock Exchange
83	3846	08:29:33	London Stock Exchange
79	3846	08:29:33	London Stock Exchange
94	3845	08:29:33	London Stock Exchange
103	3845	08:29:33	London Stock Exchange
99	3851	08:33:07	London Stock Exchange
79	3851	08:33:07	London Stock Exchange
95	3851	08:36:21	London Stock Exchange
95	3851	08:36:21	London Stock Exchange
57	3853	08:40:42	London Stock Exchange
23	3853	08:40:42	London Stock Exchange
92	3853	08:40:42	London Stock Exchange
50	3856	08:44:07	London Stock Exchange
59	3856	08:44:07	London Stock Exchange
1	3856	08:44:07	London Stock Exchange
86	3856	08:44:07	London Stock Exchange
12	3855	08:44:08	London Stock Exchange
81	3855	08:44:20	London Stock Exchange
32	3855	08:44:20	London Stock Exchange
52	3855	08:44:20	London Stock Exchange
93	3854	08:44:26	London Stock Exchange
41	3854	08:44:26	London Stock Exchange
45	3854	08:44:53	London Stock Exchange
29	3854	08:44:53	London Stock Exchange
49	3854	08:45:05	London Stock Exchange
9	3854	08:45:18	London Stock Exchange
62	3854	08:45:18	London Stock Exchange
22	3854	08:45:30	London Stock Exchange
1	3854	08:45:53	London Stock Exchange
82	3854	08:45:53	London Stock Exchange
10	3854	08:47:13	London Stock Exchange
85	3854	08:47:13	London Stock Exchange
74	3853	08:47:59	London Stock Exchange
99	3853	08:47:59	London Stock Exchange
102	3853	08:48:29	London Stock Exchange
76	3853	08:48:29	London Stock Exchange
84	3852	08:48:29	London Stock Exchange
92	3852	08:48:29	London Stock Exchange
99	3851	08:48:29	London Stock Exchange
95	3851	08:48:29	London Stock Exchange
77	3850	08:48:29	London Stock Exchange
95	3850	08:48:29	London Stock Exchange
84	3849	08:48:29	London Stock Exchange
77	3849	08:48:29	London Stock Exchange
2	3849	08:48:29	London Stock Exchange
94	3848	08:48:29	London Stock Exchange
89	3848	08:48:29	London Stock Exchange
10	3847	08:48:30	London Stock Exchange
83	3847	08:48:32	London Stock Exchange
13	3847	08:48:32	London Stock Exchange
71	3847	08:48:32	London Stock Exchange
87	3847	08:48:38	London Stock Exchange
86	3847	08:48:38	London Stock Exchange
98	3845	08:48:38	London Stock Exchange
82	3845	08:48:38	London Stock Exchange
38	3845	08:48:44	London Stock Exchange
53	3845	08:48:46	London Stock Exchange
28	3845	08:48:46	London Stock Exchange
71	3845	08:48:46	London Stock Exchange
101	3844	08:48:48	London Stock Exchange
49	3844	08:48:48	London Stock Exchange
31	3844	08:48:48	London Stock Exchange
101	3843	08:48:51	London Stock Exchange
71	3843	08:48:51	London Stock Exchange
39	3843	08:49:36	London Stock Exchange
71	3843	08:49:36	London Stock Exchange
78	3843	08:49:36	London Stock Exchange
80	3844	08:49:48	London Stock Exchange
88	3844	08:49:48	London Stock Exchange
66	3844	08:50:47	London Stock Exchange
33	3844	08:51:11	London Stock Exchange
75	3844	08:51:11	London Stock Exchange
103	3848	08:53:35	London Stock Exchange
88	3848	08:53:35	London Stock Exchange
100	3852	09:02:17	London Stock Exchange
98	3852	09:02:44	London Stock Exchange
93	3852	09:02:44	London Stock Exchange
101	3851	09:02:47	London Stock Exchange
78	3851	09:02:47	London Stock Exchange
83	3850	09:02:48	London Stock Exchange
82	3850	09:02:48	London Stock Exchange
94	3849	09:02:50	London Stock Exchange
95	3849	09:02:50	London Stock Exchange
102	3849	09:03:27	London Stock Exchange
90	3849	09:03:27	London Stock Exchange
80	3850	09:05:43	London Stock Exchange
76	3850	09:05:43	London Stock Exchange
88	3849	09:05:43	London Stock Exchange
62	3849	09:05:43	London Stock Exchange
16	3849	09:05:43	London Stock Exchange
34	3848	09:05:59	London Stock Exchange
66	3848	09:05:59	London Stock Exchange
99	3848	09:05:59	London Stock Exchange
92	3847	09:06:05	London Stock Exchange
87	3847	09:06:05	London Stock Exchange
80	3852	09:12:59	London Stock Exchange
14	3852	09:12:59	London Stock Exchange
77	3852	09:12:59	London Stock Exchange
87	3851	09:12:59	London Stock Exchange
84	3851	09:12:59	London Stock Exchange
95	3851	09:15:13	London Stock Exchange
90	3851	09:15:13	London Stock Exchange
79	3852	09:19:12	London Stock Exchange
87	3852	09:20:51	London Stock Exchange
91	3852	09:20:51	London Stock Exchange
66	3851	09:20:53	London Stock Exchange
24	3851	09:20:53	London Stock Exchange
83	3851	09:20:53	London Stock Exchange
99	3850	09:20:53	London Stock Exchange
92	3850	09:20:53	London Stock Exchange
85	3851	09:21:53	London Stock Exchange
75	3851	09:21:53	London Stock Exchange
2	3850	09:21:53	London Stock Exchange
88	3850	09:21:53	London Stock Exchange
97	3851	09:26:22	London Stock Exchange
79	3851	09:26:22	London Stock Exchange
72	3851	09:27:50	London Stock Exchange
94	3851	09:27:50	London Stock Exchange
96	3851	09:29:15	London Stock Exchange
80	3851	09:29:15	London Stock Exchange
68	3855	09:33:43	London Stock Exchange
83	3855	09:33:43	London Stock Exchange
21	3854	09:33:43	London Stock Exchange
66	3854	09:33:43	London Stock Exchange
81	3854	09:33:43	London Stock Exchange
74	3853	09:34:48	London Stock Exchange
8	3853	09:34:48	London Stock Exchange
71	3858	09:42:38	London Stock Exchange
101	3858	09:42:38	London Stock Exchange
89	3859	09:44:51	London Stock Exchange
95	3859	09:44:51	London Stock Exchange
90	3866	09:55:04	London Stock Exchange
89	3866	09:55:04	London Stock Exchange
102	3865	09:55:04	London Stock Exchange
48	3865	09:55:04	London Stock Exchange
37	3865	09:55:04	London Stock Exchange
69	3867	10:02:19	London Stock Exchange
95	3868	10:02:38	London Stock Exchange
82	3871	10:08:00	London Stock Exchange
81	3871	10:08:00	London Stock Exchange
84	3872	10:08:19	London Stock Exchange
2	3872	10:08:19	London Stock Exchange
95	3872	10:08:19	London Stock Exchange
6	3871	10:08:31	London Stock Exchange
75	3871	10:08:31	London Stock Exchange
94	3871	10:08:31	London Stock Exchange
101	3872	10:10:31	London Stock Exchange
78	3872	10:10:31	London Stock Exchange
77	3872	10:10:55	London Stock Exchange
92	3872	10:10:55	London Stock Exchange
83	3872	10:11:31	London Stock Exchange
70	3872	10:11:31	London Stock Exchange
10	3872	10:11:31	London Stock Exchange
19	3873	10:11:46	London Stock Exchange
71	3873	10:11:46	London Stock Exchange
88	3873	10:11:46	London Stock Exchange
88	3872	10:11:46	London Stock Exchange
69	3872	10:11:46	London Stock Exchange
19	3872	10:11:46	London Stock Exchange
86	3872	10:11:48	London Stock Exchange
53	3872	10:11:48	London Stock Exchange
56	3872	10:11:48	London Stock Exchange
102	3871	10:11:50	London Stock Exchange
58	3871	10:11:50	London Stock Exchange
85	3872	10:11:57	London Stock Exchange
94	3872	10:11:57	London Stock Exchange
14	3871	10:11:57	London Stock Exchange
89	3872	10:12:24	London Stock Exchange
80	3872	10:12:24	London Stock Exchange
86	3872	10:12:26	London Stock Exchange
90	3872	10:12:27	London Stock Exchange
99	3872	10:12:29	London Stock Exchange
89	3872	10:12:29	London Stock Exchange
81	3872	10:14:15	London Stock Exchange
93	3872	10:14:15	London Stock Exchange
92	3871	10:14:45	London Stock Exchange
90	3871	10:14:45	London Stock Exchange
89	3871	10:16:29	London Stock Exchange
85	3871	10:16:29	London Stock Exchange
77	3872	10:16:45	London Stock Exchange
99	3872	10:16:45	London Stock Exchange
81	3871	10:16:50	London Stock Exchange
19	3871	10:16:50	London Stock Exchange
57	3871	10:16:55	London Stock Exchange
101	3871	10:16:55	London Stock Exchange
4	3871	10:16:55	London Stock Exchange
72	3871	10:19:56	London Stock Exchange
5	3871	10:19:56	London Stock Exchange
81	3871	10:19:56	London Stock Exchange
34	3871	10:20:26	London Stock Exchange
59	3871	10:21:11	London Stock Exchange
103	3871	10:21:11	London Stock Exchange
80	3870	10:21:15	London Stock Exchange
73	3870	10:21:15	London Stock Exchange
95	3870	10:21:15	London Stock Exchange
15	3870	10:21:15	London Stock Exchange
75	3870	10:21:15	London Stock Exchange
89	3870	10:21:36	London Stock Exchange
40	3870	10:21:36	London Stock Exchange
45	3870	10:23:10	London Stock Exchange
99	3870	10:23:10	London Stock Exchange
72	3869	10:25:12	London Stock Exchange
11	3869	10:25:12	London Stock Exchange
82	3869	10:29:14	London Stock Exchange
88	3869	10:29:14	London Stock Exchange
97	3868	10:29:35	London Stock Exchange
100	3868	10:29:35	London Stock Exchange
98	3870	10:35:09	London Stock Exchange
103	3870	10:35:09	London Stock Exchange
96	3870	10:35:13	London Stock Exchange
85	3870	10:35:13	London Stock Exchange
57	3870	10:35:22	London Stock Exchange
34	3870	10:38:50	London Stock Exchange
90	3870	10:38:50	London Stock Exchange
80	3869	10:38:51	London Stock Exchange
30	3870	10:43:23	London Stock Exchange
55	3870	10:43:29	London Stock Exchange
99	3870	10:43:29	London Stock Exchange
89	3871	10:55:47	London Stock Exchange
96	3871	10:55:47	London Stock Exchange
103	3870	10:55:47	London Stock Exchange
53	3870	10:55:47	London Stock Exchange
27	3870	10:55:47	London Stock Exchange
89	3871	10:55:53	London Stock Exchange
3	3871	10:55:53	London Stock Exchange
99	3871	10:55:53	London Stock Exchange
83	3871	10:56:06	London Stock Exchange
31	3871	10:56:06	London Stock Exchange
46	3871	10:56:17	London Stock Exchange
102	3871	10:56:17	London Stock Exchange
79	3871	10:56:45	London Stock Exchange
70	3871	10:56:45	London Stock Exchange
14	3871	10:56:45	London Stock Exchange
58	3871	10:56:53	London Stock Exchange
32	3871	10:58:04	London Stock Exchange
84	3871	10:58:04	London Stock Exchange
21	3871	10:58:05	London Stock Exchange
74	3871	10:58:06	London Stock Exchange
52	3871	10:58:06	London Stock Exchange
57	3871	10:58:06	London Stock Exchange
91	3870	10:59:06	London Stock Exchange
95	3870	10:59:06	London Stock Exchange
14	3869	10:59:23	London Stock Exchange
94	3869	10:59:23	London Stock Exchange
26	3870	11:00:06	London Stock Exchange
51	3870	11:00:06	London Stock Exchange
105	3870	11:00:06	London Stock Exchange
92	3871	11:01:15	London Stock Exchange
50	3871	11:01:15	London Stock Exchange
36	3871	11:01:15	London Stock Exchange
46	3871	11:03:48	London Stock Exchange
26	3871	11:03:48	London Stock Exchange
69	3871	11:03:48	London Stock Exchange
13	3870	11:05:12	London Stock Exchange
84	3870	11:05:16	London Stock Exchange
90	3870	11:05:16	London Stock Exchange
86	3870	11:12:58	London Stock Exchange
101	3870	11:12:58	London Stock Exchange
85	3870	11:16:37	London Stock Exchange
6	3870	11:25:34	London Stock Exchange
90	3870	11:25:34	London Stock Exchange
90	3869	11:25:34	London Stock Exchange
83	3869	11:25:34	London Stock Exchange
72	3868	11:26:51	London Stock Exchange
93	3868	11:26:51	London Stock Exchange
94	3867	11:26:58	London Stock Exchange
38	3867	11:26:58	London Stock Exchange
50	3867	11:26:58	London Stock Exchange
91	3866	11:28:41	London Stock Exchange
98	3866	11:28:41	London Stock Exchange
97	3865	11:29:23	London Stock Exchange
95	3865	11:29:23	London Stock Exchange
15	3865	11:31:14	London Stock Exchange
62	3865	11:31:14	London Stock Exchange
81	3865	11:31:14	London Stock Exchange
73	3864	11:31:29	London Stock Exchange
13	3864	11:31:29	London Stock Exchange
81	3864	11:31:29	London Stock Exchange
96	3863	11:31:32	London Stock Exchange
89	3863	11:31:32	London Stock Exchange
6	3870	11:41:56	London Stock Exchange
90	3870	11:41:56	London Stock Exchange
100	3870	11:41:56	London Stock Exchange
92	3869	11:45:15	London Stock Exchange
42	3869	11:45:15	London Stock Exchange
45	3869	11:45:15	London Stock Exchange
77	3870	11:54:29	London Stock Exchange
98	3870	11:54:29	London Stock Exchange
84	3870	11:54:29	London Stock Exchange
35	3869	11:54:32	London Stock Exchange
67	3869	11:54:32	London Stock Exchange
80	3869	11:54:32	London Stock Exchange
82	3869	11:54:32	London Stock Exchange
83	3870	11:56:15	London Stock Exchange
84	3870	11:56:15	London Stock Exchange
17	3870	11:56:15	London Stock Exchange
87	3870	11:56:15	London Stock Exchange
71	3870	11:57:48	London Stock Exchange
90	3870	11:57:48	London Stock Exchange
85	3870	11:57:48	London Stock Exchange
90	3870	11:59:53	London Stock Exchange
16	3870	11:59:53	London Stock Exchange
65	3870	11:59:53	London Stock Exchange
81	3870	11:59:53	London Stock Exchange
17	3869	11:59:54	London Stock Exchange
77	3869	11:59:54	London Stock Exchange
72	3869	11:59:54	London Stock Exchange
81	3869	11:59:54	London Stock Exchange
88	3868	12:02:22	London Stock Exchange
91	3868	12:02:22	London Stock Exchange
78	3868	12:02:22	London Stock Exchange
95	3866	12:02:24	London Stock Exchange
88	3866	12:02:24	London Stock Exchange
99	3866	12:02:24	London Stock Exchange
80	3865	12:02:25	London Stock Exchange
82	3865	12:02:25	London Stock Exchange
80	3865	12:02:25	London Stock Exchange
77	3864	12:02:26	London Stock Exchange
79	3864	12:02:26	London Stock Exchange
90	3864	12:02:26	London Stock Exchange
96	3862	12:02:38	London Stock Exchange
72	3862	12:02:38	London Stock Exchange
75	3862	12:02:38	London Stock Exchange
83	3861	12:03:25	London Stock Exchange
96	3861	12:03:25	London Stock Exchange
71	3861	12:03:25	London Stock Exchange
89	3861	12:04:37	London Stock Exchange
90	3861	12:04:37	London Stock Exchange
77	3861	12:04:37	London Stock Exchange
79	3862	12:04:48	London Stock Exchange
95	3862	12:04:48	London Stock Exchange
68	3862	12:04:48	London Stock Exchange
91	3860	12:05:01	London Stock Exchange
73	3860	12:05:01	London Stock Exchange
24	3860	12:05:01	London Stock Exchange
32	3860	12:05:01	London Stock Exchange
34	3860	12:05:54	London Stock Exchange
96	3860	12:05:54	London Stock Exchange
90	3860	12:05:54	London Stock Exchange
47	3858	12:06:12	London Stock Exchange
43	3858	12:06:12	London Stock Exchange
82	3858	12:06:12	London Stock Exchange
91	3858	12:06:12	London Stock Exchange
92	3858	12:06:13	London Stock Exchange
100	3858	12:06:16	London Stock Exchange
56	3858	12:06:16	London Stock Exchange
24	3858	12:06:26	London Stock Exchange
88	3858	12:06:26	London Stock Exchange
8	3858	12:06:30	London Stock Exchange
79	3858	12:06:35	London Stock Exchange
89	3858	12:06:35	London Stock Exchange
81	3858	12:06:35	London Stock Exchange
78	3857	12:06:55	London Stock Exchange
93	3857	12:06:55	London Stock Exchange
4	3857	12:06:55	London Stock Exchange
97	3857	12:06:55	London Stock Exchange
93	3856	12:07:00	London Stock Exchange
87	3856	12:07:00	London Stock Exchange
92	3856	12:07:00	London Stock Exchange
98	3861	12:09:00	London Stock Exchange
101	3861	12:09:00	London Stock Exchange
89	3861	12:09:00	London Stock Exchange
83	3859	12:09:12	London Stock Exchange
10	3859	12:09:12	London Stock Exchange
90	3859	12:09:12	London Stock Exchange
90	3859	12:09:12	London Stock Exchange
103	3859	12:09:44	London Stock Exchange
78	3859	12:09:44	London Stock Exchange
86	3859	12:09:44	London Stock Exchange
87	3859	12:10:55	London Stock Exchange
85	3859	12:10:55	London Stock Exchange
76	3859	12:10:55	London Stock Exchange
107	3859	12:12:04	London Stock Exchange
92	3859	12:12:04	London Stock Exchange
87	3859	12:12:04	London Stock Exchange
90	3858	12:14:20	London Stock Exchange
84	3858	12:14:20	London Stock Exchange
75	3858	12:14:20	London Stock Exchange
99	3857	12:14:20	London Stock Exchange
89	3856	12:14:47	London Stock Exchange
98	3856	12:14:47	London Stock Exchange
100	3856	12:14:47	London Stock Exchange
24	3855	12:14:48	London Stock Exchange
56	3855	12:14:48	London Stock Exchange
35	3855	12:14:48	London Stock Exchange
55	3855	12:14:48	London Stock Exchange
87	3856	12:15:39	London Stock Exchange
84	3856	12:15:39	London Stock Exchange
107	3856	12:15:39	London Stock Exchange
91	3855	12:15:39	London Stock Exchange
103	3855	12:15:39	London Stock Exchange
108	3855	12:15:39	London Stock Exchange
69	3854	12:17:00	London Stock Exchange
83	3854	12:17:00	London Stock Exchange
97	3854	12:17:00	London Stock Exchange
72	3852	12:17:06	London Stock Exchange
50	3852	12:17:20	London Stock Exchange
44	3852	12:17:34	London Stock Exchange
67	3852	12:17:34	London Stock Exchange
82	3855	12:17:42	London Stock Exchange
85	3855	12:17:50	London Stock Exchange
104	3855	12:17:52	London Stock Exchange
10	3854	12:18:22	London Stock Exchange
87	3854	12:18:22	London Stock Exchange
79	3854	12:18:22	London Stock Exchange
79	3854	12:18:22	London Stock Exchange
24	3853	12:18:22	London Stock Exchange
27	3853	12:18:22	London Stock Exchange
38	3853	12:18:22	London Stock Exchange
100	3853	12:18:22	London Stock Exchange
75	3853	12:18:22	London Stock Exchange
23	3852	12:18:34	London Stock Exchange
1	3852	12:18:34	London Stock Exchange
24	3852	12:18:34	London Stock Exchange
70	3852	12:18:37	London Stock Exchange
91	3852	12:18:37	London Stock Exchange
94	3852	12:18:37	London Stock Exchange
80	3851	12:18:37	London Stock Exchange
87	3851	12:18:37	London Stock Exchange
87	3851	12:18:37	London Stock Exchange
104	3849	12:18:41	London Stock Exchange
96	3849	12:18:41	London Stock Exchange
75	3849	12:18:41	London Stock Exchange
21	3849	12:18:41	London Stock Exchange
50	3849	12:18:42	London Stock Exchange
24	3849	12:18:42	London Stock Exchange
23	3849	12:18:45	London Stock Exchange
1	3849	12:18:45	London Stock Exchange
24	3849	12:18:45	London Stock Exchange
45	3850	12:19:12	London Stock Exchange
55	3850	12:19:12	London Stock Exchange
47	3850	12:19:12	London Stock Exchange
92	3851	12:20:33	London Stock Exchange
94	3851	12:20:33	London Stock Exchange
85	3851	12:20:33	London Stock Exchange
25	3850	12:20:33	London Stock Exchange
23	3850	12:20:37	London Stock Exchange
77	3850	12:20:37	London Stock Exchange
54	3850	12:20:37	London Stock Exchange
47	3850	12:20:54	London Stock Exchange
85	3850	12:20:54	London Stock Exchange
5	3850	12:20:54	London Stock Exchange
108	3850	12:20:54	London Stock Exchange
75	3851	12:21:27	London Stock Exchange
12	3851	12:21:27	London Stock Exchange
46	3851	12:21:27	London Stock Exchange
51	3851	12:21:32	London Stock Exchange
94	3851	12:21:32	London Stock Exchange
72	3851	12:21:32	London Stock Exchange
11	3851	12:21:32	London Stock Exchange
85	3852	12:22:47	London Stock Exchange
5	3852	12:22:47	London Stock Exchange
89	3852	12:22:47	London Stock Exchange
6	3852	12:22:47	London Stock Exchange
87	3852	12:22:47	London Stock Exchange
83	3851	12:22:48	London Stock Exchange
99	3851	12:22:48	London Stock Exchange
27	3851	12:22:48	London Stock Exchange
24	3851	12:22:48	London Stock Exchange
24	3851	12:22:48	London Stock Exchange
97	3854	12:22:59	London Stock Exchange
104	3854	12:22:59	London Stock Exchange
102	3854	12:23:07	London Stock Exchange
100	3854	12:23:07	London Stock Exchange
2	3854	12:23:07	London Stock Exchange
95	3854	12:23:07	London Stock Exchange
85	3854	12:23:54	London Stock Exchange
82	3854	12:23:54	London Stock Exchange
86	3854	12:23:54	London Stock Exchange
86	3854	12:24:13	London Stock Exchange
83	3854	12:24:13	London Stock Exchange
82	3854	12:24:13	London Stock Exchange
106	3853	12:24:13	London Stock Exchange
6	3853	12:24:13	London Stock Exchange
76	3853	12:24:13	London Stock Exchange
77	3853	12:24:13	London Stock Exchange
99	3852	12:24:13	London Stock Exchange
10	3851	12:24:14	London Stock Exchange
15	3851	12:24:14	London Stock Exchange
48	3851	12:24:14	London Stock Exchange
26	3851	12:24:14	London Stock Exchange
83	3851	12:24:14	London Stock Exchange
72	3852	12:24:39	London Stock Exchange
79	3852	12:24:39	London Stock Exchange
83	3852	12:24:39	London Stock Exchange
58	3852	12:25:03	London Stock Exchange
23	3852	12:25:03	London Stock Exchange
20	3852	12:25:03	London Stock Exchange
3	3852	12:25:03	London Stock Exchange
94	3852	12:25:03	London Stock Exchange
85	3852	12:25:03	London Stock Exchange
83	3851	12:25:05	London Stock Exchange
108	3851	12:25:05	London Stock Exchange
86	3851	12:25:05	London Stock Exchange
73	3850	12:25:11	London Stock Exchange
16	3850	12:25:11	London Stock Exchange
97	3850	12:25:11	London Stock Exchange
44	3850	12:25:11	London Stock Exchange
49	3850	12:25:11	London Stock Exchange
49	3849	12:25:11	London Stock Exchange
94	3849	12:25:11	London Stock Exchange
75	3849	12:25:11	London Stock Exchange
92	3848	12:25:11	London Stock Exchange
75	3848	12:25:11	London Stock Exchange
98	3848	12:25:11	London Stock Exchange
75	3853	12:27:00	London Stock Exchange
85	3852	12:27:01	London Stock Exchange
101	3852	12:27:01	London Stock Exchange
91	3851	12:27:06	London Stock Exchange
72	3851	12:27:06	London Stock Exchange
84	3851	12:27:06	London Stock Exchange
83	3850	12:27:19	London Stock Exchange
75	3850	12:27:19	London Stock Exchange
82	3850	12:27:19	London Stock Exchange
75	3849	12:27:19	London Stock Exchange
89	3849	12:27:19	London Stock Exchange
93	3849	12:27:19	London Stock Exchange
93	3852	12:27:28	London Stock Exchange
83	3852	12:27:28	London Stock Exchange
86	3852	12:27:28	London Stock Exchange
76	3851	12:27:37	London Stock Exchange
101	3851	12:27:37	London Stock Exchange
92	3851	12:27:37	London Stock Exchange
92	3853	12:28:05	London Stock Exchange
89	3853	12:28:05	London Stock Exchange
89	3853	12:28:05	London Stock Exchange
14	3852	12:28:58	London Stock Exchange
84	3852	12:28:58	London Stock Exchange
62	3852	12:28:58	London Stock Exchange
15	3852	12:28:58	London Stock Exchange
13	3852	12:28:58	London Stock Exchange
96	3852	12:28:58	London Stock Exchange
79	3851	12:28:58	London Stock Exchange
79	3849	12:29:01	London Stock Exchange
95	3849	12:29:01	London Stock Exchange
89	3849	12:29:01	London Stock Exchange
94	3850	12:29:31	London Stock Exchange
90	3850	12:29:31	London Stock Exchange
75	3850	12:29:33	London Stock Exchange
78	3850	12:29:33	London Stock Exchange
8	3850	12:29:37	London Stock Exchange
87	3850	12:29:37	London Stock Exchange
72	3850	12:29:37	London Stock Exchange
75	3849	12:29:50	London Stock Exchange
4	3849	12:29:50	London Stock Exchange
89	3849	12:29:50	London Stock Exchange
83	3849	12:29:50	London Stock Exchange
77	3851	12:32:26	London Stock Exchange
4	3851	12:32:26	London Stock Exchange
87	3851	12:32:26	London Stock Exchange
70	3851	12:32:26	London Stock Exchange
96	3852	12:34:23	London Stock Exchange
88	3852	12:34:23	London Stock Exchange
83	3852	12:34:23	London Stock Exchange
96	3851	12:34:23	London Stock Exchange
4	3851	12:34:23	London Stock Exchange
88	3851	12:34:26	London Stock Exchange
40	3851	12:34:26	London Stock Exchange
31	3851	12:34:29	London Stock Exchange
78	3851	12:34:29	London Stock Exchange
6	3851	12:34:29	London Stock Exchange
99	3851	12:34:29	London Stock Exchange
95	3851	12:37:24	London Stock Exchange
58	3851	12:37:24	London Stock Exchange
15	3852	12:38:57	London Stock Exchange
29	3852	12:39:02	London Stock Exchange
74	3853	12:41:28	London Stock Exchange
8	3853	12:41:28	London Stock Exchange
82	3853	12:41:28	London Stock Exchange
50	3853	12:41:28	London Stock Exchange
30	3853	12:41:28	London Stock Exchange
20	3853	12:41:28	London Stock Exchange
28	3852	12:42:17	London Stock Exchange
75	3852	12:42:17	London Stock Exchange
93	3852	12:42:17	London Stock Exchange
46	3851	12:42:17	London Stock Exchange
28	3851	12:42:17	London Stock Exchange
21	3851	12:42:17	London Stock Exchange
41	3851	12:42:18	London Stock Exchange
67	3851	12:42:18	London Stock Exchange
6	3851	12:42:24	London Stock Exchange
96	3852	12:42:33	London Stock Exchange
92	3852	12:42:33	London Stock Exchange
1	3852	12:42:42	London Stock Exchange
91	3852	12:42:42	London Stock Exchange
16	3852	12:42:42	London Stock Exchange
40	3852	12:42:47	London Stock Exchange
36	3852	12:42:47	London Stock Exchange
92	3852	12:42:47	London Stock Exchange
89	3852	12:42:47	London Stock Exchange
91	3852	12:45:21	London Stock Exchange
98	3852	12:45:21	London Stock Exchange
77	3852	12:45:21	London Stock Exchange
6	3851	12:45:21	London Stock Exchange
18	3851	12:45:21	London Stock Exchange
84	3851	12:45:21	London Stock Exchange
81	3851	12:45:21	London Stock Exchange
103	3851	12:45:21	London Stock Exchange
86	3851	12:45:47	London Stock Exchange
21	3851	12:45:47	London Stock Exchange
49	3851	12:48:17	London Stock Exchange
9	3851	12:48:17	London Stock Exchange
92	3851	12:48:17	London Stock Exchange
97	3851	12:48:17	London Stock Exchange
21	3851	12:49:18	London Stock Exchange
58	3851	12:49:18	London Stock Exchange
83	3851	12:49:18	London Stock Exchange
93	3851	12:49:18	London Stock Exchange
85	3850	12:49:18	London Stock Exchange
80	3850	12:49:18	London Stock Exchange
88	3850	12:49:18	London Stock Exchange
104	3850	12:49:47	London Stock Exchange
86	3850	12:49:47	London Stock Exchange
79	3850	12:49:47	London Stock Exchange
85	3851	12:52:07	London Stock Exchange
67	3851	12:52:07	London Stock Exchange
20	3851	12:52:07	London Stock Exchange
76	3851	12:52:07	London Stock Exchange
86	3850	12:52:23	London Stock Exchange
84	3850	12:52:23	London Stock Exchange
91	3850	12:52:23	London Stock Exchange
87	3849	12:52:23	London Stock Exchange
101	3849	12:52:23	London Stock Exchange
93	3849	12:52:23	London Stock Exchange
85	3848	12:52:23	London Stock Exchange
88	3848	12:52:23	London Stock Exchange
89	3848	12:52:23	London Stock Exchange
81	3849	12:52:24	London Stock Exchange
77	3849	12:52:24	London Stock Exchange
19	3849	12:52:28	London Stock Exchange
83	3849	12:52:28	London Stock Exchange
12	3849	12:52:28	London Stock Exchange
74	3849	12:52:28	London Stock Exchange
12	3849	12:52:28	London Stock Exchange
49	3849	12:53:49	London Stock Exchange
54	3849	12:53:49	London Stock Exchange
79	3849	12:53:49	London Stock Exchange
7	3849	12:53:49	London Stock Exchange
48	3849	12:53:49	London Stock Exchange
30	3849	12:55:10	London Stock Exchange
25	3849	12:55:10	London Stock Exchange
1	3849	12:55:12	London Stock Exchange
89	3849	12:55:12	London Stock Exchange
88	3849	12:55:12	London Stock Exchange
88	3849	12:56:05	London Stock Exchange
92	3849	12:56:23	London Stock Exchange
96	3849	12:56:23	London Stock Exchange
93	3849	12:56:23	London Stock Exchange
96	3851	12:58:47	London Stock Exchange
1	3850	12:59:34	London Stock Exchange
15	3850	12:59:34	London Stock Exchange
74	3850	12:59:34	London Stock Exchange
79	3850	12:59:34	London Stock Exchange
91	3850	12:59:34	London Stock Exchange
59	3849	13:00:05	London Stock Exchange
33	3849	13:00:05	London Stock Exchange
9	3849	13:00:05	London Stock Exchange
10	3849	13:00:29	London Stock Exchange
71	3849	13:00:29	London Stock Exchange
79	3849	13:00:29	London Stock Exchange
21	3849	13:00:29	London Stock Exchange
78	3849	13:00:29	London Stock Exchange
84	3848	13:02:58	London Stock Exchange
98	3848	13:02:58	London Stock Exchange
100	3848	13:02:58	London Stock Exchange
74	3847	13:02:59	London Stock Exchange
74	3847	13:02:59	London Stock Exchange
83	3847	13:02:59	London Stock Exchange
49	3846	13:02:59	London Stock Exchange
41	3846	13:03:01	London Stock Exchange
103	3846	13:03:01	London Stock Exchange
86	3846	13:03:01	London Stock Exchange
25	3845	13:04:04	London Stock Exchange
63	3845	13:04:04	London Stock Exchange
85	3845	13:04:04	London Stock Exchange
80	3845	13:04:04	London Stock Exchange
106	3847	13:08:27	London Stock Exchange
34	3847	13:08:27	London Stock Exchange
42	3847	13:08:27	London Stock Exchange
107	3847	13:08:27	London Stock Exchange
36	3846	13:08:27	London Stock Exchange
55	3846	13:08:27	London Stock Exchange
52	3846	13:08:27	London Stock Exchange
30	3846	13:08:27	London Stock Exchange
93	3845	13:09:31	London Stock Exchange
62	3845	13:09:31	London Stock Exchange
16	3845	13:09:31	London Stock Exchange
17	3845	13:09:31	London Stock Exchange
96	3845	13:09:31	London Stock Exchange
23	3847	13:11:45	London Stock Exchange
56	3847	13:11:45	London Stock Exchange
102	3847	13:11:45	London Stock Exchange
76	3847	13:11:46	London Stock Exchange
97	3847	13:11:57	London Stock Exchange
85	3847	13:11:57	London Stock Exchange
87	3847	13:11:57	London Stock Exchange
85	3847	13:12:07	London Stock Exchange
67	3847	13:12:07	London Stock Exchange
91	3847	13:12:07	London Stock Exchange
85	3846	13:12:31	London Stock Exchange
97	3846	13:12:31	London Stock Exchange
86	3846	13:12:31	London Stock Exchange
94	3848	13:12:32	London Stock Exchange
91	3848	13:12:32	London Stock Exchange
90	3848	13:12:32	London Stock Exchange
88	3847	13:13:35	London Stock Exchange
96	3847	13:13:35	London Stock Exchange
20	3847	13:13:35	London Stock Exchange
73	3847	13:13:35	London Stock Exchange
96	3845	13:14:04	London Stock Exchange
64	3845	13:14:04	London Stock Exchange
84	3849	13:14:14	London Stock Exchange
91	3849	13:14:14	London Stock Exchange
97	3848	13:14:27	London Stock Exchange
28	3848	13:14:27	London Stock Exchange
51	3848	13:14:27	London Stock Exchange
93	3848	13:14:27	London Stock Exchange
101	3848	13:16:12	London Stock Exchange
82	3848	13:16:12	London Stock Exchange
72	3848	13:16:12	London Stock Exchange
46	3847	13:17:05	London Stock Exchange
48	3847	13:17:05	London Stock Exchange
91	3847	13:17:05	London Stock Exchange
99	3847	13:17:05	London Stock Exchange
52	3848	13:17:48	London Stock Exchange
44	3848	13:17:48	London Stock Exchange
96	3848	13:17:48	London Stock Exchange
70	3848	13:17:48	London Stock Exchange
13	3848	13:17:48	London Stock Exchange
90	3848	13:19:07	London Stock Exchange
97	3848	13:19:07	London Stock Exchange
85	3848	13:19:07	London Stock Exchange
14	3848	13:19:48	London Stock Exchange
82	3848	13:19:48	London Stock Exchange
68	3848	13:19:48	London Stock Exchange
30	3848	13:19:48	London Stock Exchange
104	3848	13:19:48	London Stock Exchange
72	3848	13:20:07	London Stock Exchange
89	3848	13:20:07	London Stock Exchange
88	3848	13:20:07	London Stock Exchange
10	3847	13:20:08	London Stock Exchange
75	3847	13:20:08	London Stock Exchange
88	3847	13:20:08	London Stock Exchange
80	3847	13:20:08	London Stock Exchange
1	3847	13:20:08	London Stock Exchange
24	3847	13:20:08	London Stock Exchange
24	3847	13:20:08	London Stock Exchange
44	3847	13:20:52	London Stock Exchange
99	3847	13:20:52	London Stock Exchange
106	3847	13:20:52	London Stock Exchange
25	3846	13:21:39	London Stock Exchange
68	3846	13:21:39	London Stock Exchange
76	3846	13:21:39	London Stock Exchange
78	3846	13:21:39	London Stock Exchange
26	3845	13:22:44	London Stock Exchange
75	3845	13:22:44	London Stock Exchange
107	3845	13:22:44	London Stock Exchange
74	3844	13:23:19	London Stock Exchange
96	3844	13:23:19	London Stock Exchange
78	3844	13:23:19	London Stock Exchange
82	3843	13:23:19	London Stock Exchange
97	3843	13:23:19	London Stock Exchange
93	3843	13:23:19	London Stock Exchange
83	3842	13:23:19	London Stock Exchange
22	3842	13:23:19	London Stock Exchange
54	3842	13:23:19	London Stock Exchange
35	3842	13:23:19	London Stock Exchange
36	3842	13:23:19	London Stock Exchange
82	3840	13:23:20	London Stock Exchange
24	3840	13:23:20	London Stock Exchange
25	3840	13:23:21	London Stock Exchange
24	3840	13:23:21	London Stock Exchange
19	3840	13:23:22	London Stock Exchange
14	3840	13:23:22	London Stock Exchange
13	3840	13:23:23	London Stock Exchange
66	3840	13:23:25	London Stock Exchange
16	3840	13:23:25	London Stock Exchange
72	3840	13:23:25	London Stock Exchange
89	3840	13:23:25	London Stock Exchange
53	3840	13:23:48	London Stock Exchange
33	3840	13:23:48	London Stock Exchange
80	3840	13:23:48	London Stock Exchange
82	3840	13:23:48	London Stock Exchange
24	3839	13:23:58	London Stock Exchange
74	3839	13:23:58	London Stock Exchange
78	3839	13:23:58	London Stock Exchange
98	3839	13:23:58	London Stock Exchange
89	3840	13:24:30	London Stock Exchange
90	3840	13:24:30	London Stock Exchange
99	3840	13:24:30	London Stock Exchange
16	3845	13:24:57	London Stock Exchange
69	3845	13:24:57	London Stock Exchange
73	3845	13:24:57	London Stock Exchange
87	3844	13:25:07	London Stock Exchange
104	3844	13:25:07	London Stock Exchange
95	3844	13:25:07	London Stock Exchange
91	3843	13:25:08	London Stock Exchange
72	3844	13:27:02	London Stock Exchange
80	3844	13:27:02	London Stock Exchange
87	3844	13:27:13	London Stock Exchange
65	3844	13:27:13	London Stock Exchange
28	3844	13:27:18	London Stock Exchange
95	3844	13:27:18	London Stock Exchange
68	3844	13:27:18	London Stock Exchange
31	3844	13:27:18	London Stock Exchange
83	3844	13:27:18	London Stock Exchange
91	3845	13:27:35	London Stock Exchange
76	3844	13:27:38	London Stock Exchange
7	3844	13:27:38	London Stock Exchange
66	3844	13:27:38	London Stock Exchange
98	3844	13:27:38	London Stock Exchange
85	3844	13:27:38	London Stock Exchange
87	3844	13:27:49	London Stock Exchange
100	3844	13:27:49	London Stock Exchange
85	3844	13:27:49	London Stock Exchange
95	3844	13:27:49	London Stock Exchange
2	3844	13:28:13	London Stock Exchange
75	3844	13:28:23	London Stock Exchange
77	3844	13:28:23	London Stock Exchange
8	3844	13:28:24	London Stock Exchange
34	3844	13:28:24	London Stock Exchange
68	3844	13:28:24	London Stock Exchange
89	3844	13:28:24	London Stock Exchange
96	3844	13:28:24	London Stock Exchange
41	3846	13:29:08	London Stock Exchange
56	3846	13:29:08	London Stock Exchange
91	3846	13:29:08	London Stock Exchange
28	3846	13:29:08	London Stock Exchange
63	3846	13:29:08	London Stock Exchange
97	3846	13:29:08	London Stock Exchange
79	3850	13:30:23	London Stock Exchange
101	3850	13:30:23	London Stock Exchange
100	3850	13:30:23	London Stock Exchange
69	3850	13:30:23	London Stock Exchange
91	3851	13:31:08	London Stock Exchange
96	3851	13:31:08	London Stock Exchange
92	3850	13:31:22	London Stock Exchange
37	3850	13:31:22	London Stock Exchange
65	3850	13:31:22	London Stock Exchange
90	3850	13:31:22	London Stock Exchange
13	3850	13:31:22	London Stock Exchange
89	3850	13:31:22	London Stock Exchange
96	3849	13:31:22	London Stock Exchange
95	3849	13:31:22	London Stock Exchange
105	3849	13:31:22	London Stock Exchange
80	3849	13:31:22	London Stock Exchange
15	3849	13:31:22	London Stock Exchange
65	3849	13:33:21	London Stock Exchange
25	3849	13:33:21	London Stock Exchange
97	3849	13:33:21	London Stock Exchange
99	3849	13:33:21	London Stock Exchange
99	3849	13:33:21	London Stock Exchange
10	3849	13:33:51	London Stock Exchange
81	3849	13:33:51	London Stock Exchange
82	3849	13:33:51	London Stock Exchange
25	3849	13:33:51	London Stock Exchange
77	3849	13:33:51	London Stock Exchange
73	3849	13:33:51	London Stock Exchange
17	3849	13:33:51	London Stock Exchange
24	3849	13:34:40	London Stock Exchange
67	3849	13:34:40	London Stock Exchange
99	3849	13:34:41	London Stock Exchange
87	3849	13:34:41	London Stock Exchange
1	3849	13:34:46	London Stock Exchange
103	3849	13:34:46	London Stock Exchange
82	3849	13:34:46	London Stock Exchange
88	3849	13:34:46	London Stock Exchange
12	3850	13:34:57	London Stock Exchange
79	3850	13:34:57	London Stock Exchange
21	3850	13:34:57	London Stock Exchange
71	3850	13:34:57	London Stock Exchange
79	3853	13:36:18	London Stock Exchange
90	3853	13:36:18	London Stock Exchange
13	3853	13:36:18	London Stock Exchange
77	3853	13:36:18	London Stock Exchange
93	3851	13:36:22	London Stock Exchange
75	3851	13:36:22	London Stock Exchange
92	3851	13:36:22	London Stock Exchange
76	3851	13:36:45	London Stock Exchange
92	3851	13:36:45	London Stock Exchange
89	3851	13:36:45	London Stock Exchange
16	3850	13:36:45	London Stock Exchange
38	3850	13:36:45	London Stock Exchange
19	3850	13:36:45	London Stock Exchange
70	3850	13:36:45	London Stock Exchange
91	3850	13:36:45	London Stock Exchange
97	3850	13:36:45	London Stock Exchange
71	3850	13:37:47	London Stock Exchange
81	3850	13:37:47	London Stock Exchange
1	3850	13:38:03	London Stock Exchange
49	3850	13:38:03	London Stock Exchange
37	3850	13:38:32	London Stock Exchange
11	3850	13:38:32	London Stock Exchange
84	3850	13:38:32	London Stock Exchange
91	3850	13:38:32	London Stock Exchange
7	3850	13:38:32	London Stock Exchange
3	3850	13:38:32	London Stock Exchange
62	3850	13:38:32	London Stock Exchange
32	3850	13:38:32	London Stock Exchange
48	3849	13:38:44	London Stock Exchange
24	3849	13:38:44	London Stock Exchange
98	3849	13:38:44	London Stock Exchange
102	3849	13:38:44	London Stock Exchange
18	3849	13:38:44	London Stock Exchange
72	3849	13:38:44	London Stock Exchange
80	3848	13:39:33	London Stock Exchange
90	3848	13:39:33	London Stock Exchange
16	3848	13:39:33	London Stock Exchange
100	3848	13:39:33	London Stock Exchange
88	3848	13:39:33	London Stock Exchange
2	3848	13:39:47	London Stock Exchange
70	3850	13:40:33	London Stock Exchange
36	3850	13:40:37	London Stock Exchange
77	3849	13:40:47	London Stock Exchange
85	3849	13:40:47	London Stock Exchange
76	3849	13:40:47	London Stock Exchange
83	3849	13:40:47	London Stock Exchange
95	3849	13:41:41	London Stock Exchange
22	3849	13:41:41	London Stock Exchange
78	3849	13:41:41	London Stock Exchange
22	3849	13:41:41	London Stock Exchange
58	3849	13:41:41	London Stock Exchange
92	3849	13:41:41	London Stock Exchange
11	3849	13:41:41	London Stock Exchange
109	3849	13:41:57	London Stock Exchange
87	3849	13:41:57	London Stock Exchange
76	3849	13:41:57	London Stock Exchange
76	3849	13:41:57	London Stock Exchange
35	3848	13:42:21	London Stock Exchange
59	3848	13:42:21	London Stock Exchange
91	3848	13:42:21	London Stock Exchange
89	3848	13:42:21	London Stock Exchange
2	3848	13:42:21	London Stock Exchange
87	3848	13:42:21	London Stock Exchange
52	3848	13:42:48	London Stock Exchange
45	3848	13:42:52	London Stock Exchange
85	3848	13:42:52	London Stock Exchange
86	3848	13:42:52	London Stock Exchange
10	3848	13:42:52	London Stock Exchange
84	3848	13:42:52	London Stock Exchange
85	3848	13:43:14	London Stock Exchange
75	3848	13:43:14	London Stock Exchange
107	3848	13:43:14	London Stock Exchange
83	3848	13:43:14	London Stock Exchange
92	3848	13:44:19	London Stock Exchange
88	3848	13:44:19	London Stock Exchange
86	3848	13:44:19	London Stock Exchange
84	3848	13:44:19	London Stock Exchange
92	3847	13:44:28	London Stock Exchange
59	3847	13:44:28	London Stock Exchange
24	3847	13:44:28	London Stock Exchange
78	3847	13:44:28	London Stock Exchange
50	3847	13:44:28	London Stock Exchange
42	3847	13:46:03	London Stock Exchange
74	3847	13:46:03	London Stock Exchange
94	3847	13:46:03	London Stock Exchange
95	3847	13:46:03	London Stock Exchange
77	3847	13:46:12	London Stock Exchange
11	3847	13:46:18	London Stock Exchange
102	3847	13:46:18	London Stock Exchange
8	3847	13:46:18	London Stock Exchange
102	3847	13:46:30	London Stock Exchange
7	3847	13:46:30	London Stock Exchange
80	3848	13:47:06	London Stock Exchange
88	3848	13:47:06	London Stock Exchange
89	3848	13:47:08	London Stock Exchange
95	3848	13:47:08	London Stock Exchange
101	3848	13:47:08	London Stock Exchange
91	3848	13:47:08	London Stock Exchange
94	3849	13:47:16	London Stock Exchange
90	3849	13:47:16	London Stock Exchange
94	3849	13:47:17	London Stock Exchange
100	3849	13:47:17	London Stock Exchange
82	3849	13:47:20	London Stock Exchange
5	3849	13:47:20	London Stock Exchange
40	3849	13:47:21	London Stock Exchange
47	3849	13:47:21	London Stock Exchange
70	3849	13:48:01	London Stock Exchange
97	3849	13:48:01	London Stock Exchange
90	3849	13:48:01	London Stock Exchange
70	3849	13:48:01	London Stock Exchange
80	3849	13:48:27	London Stock Exchange
72	3849	13:48:27	London Stock Exchange
108	3849	13:48:27	London Stock Exchange
87	3849	13:48:27	London Stock Exchange
79	3849	13:48:46	London Stock Exchange
13	3849	13:48:56	London Stock Exchange
92	3849	13:48:56	London Stock Exchange
81	3849	13:48:56	London Stock Exchange
88	3849	13:48:56	London Stock Exchange
80	3848	13:50:48	London Stock Exchange
97	3848	13:50:48	London Stock Exchange
96	3847	13:51:33	London Stock Exchange
80	3847	13:51:33	London Stock Exchange
35	3846	13:52:09	London Stock Exchange
55	3846	13:52:09	London Stock Exchange
97	3846	13:52:09	London Stock Exchange
87	3846	13:52:28	London Stock Exchange
18	3846	13:52:28	London Stock Exchange
75	3846	13:52:28	London Stock Exchange
48	3845	13:53:48	London Stock Exchange
39	3845	13:53:48	London Stock Exchange
85	3845	13:53:48	London Stock Exchange
101	3844	13:54:37	London Stock Exchange
87	3844	13:54:37	London Stock Exchange
85	3844	13:55:00	London Stock Exchange
24	3844	13:55:00	London Stock Exchange
52	3844	13:55:00	London Stock Exchange
65	3844	13:55:01	London Stock Exchange
28	3844	13:58:31	London Stock Exchange
82	3844	13:58:31	London Stock Exchange
72	3844	14:01:30	London Stock Exchange
5	3844	14:01:30	London Stock Exchange
89	3844	14:01:30	London Stock Exchange
78	3843	14:01:47	London Stock Exchange
19	3843	14:01:47	London Stock Exchange
87	3843	14:01:47	London Stock Exchange
83	3843	14:03:59	London Stock Exchange
7	3843	14:03:59	London Stock Exchange
63	3843	14:04:08	London Stock Exchange
100	3843	14:04:08	London Stock Exchange
84	3842	14:04:38	London Stock Exchange
97	3842	14:04:38	London Stock Exchange
47	3842	14:09:30	London Stock Exchange
48	3842	14:09:38	London Stock Exchange
89	3842	14:09:38	London Stock Exchange
88	3843	14:11:38	London Stock Exchange
88	3843	14:11:38	London Stock Exchange
24	3842	14:11:45	London Stock Exchange
24	3842	14:11:45	London Stock Exchange
26	3842	14:11:45	London Stock Exchange
81	3842	14:11:45	London Stock Exchange
24	3843	14:14:35	London Stock Exchange
84	3843	14:14:44	London Stock Exchange
109	3843	14:14:44	London Stock Exchange
74	3843	14:15:03	London Stock Exchange
19	3843	14:15:20	London Stock Exchange
91	3843	14:15:20	London Stock Exchange
85	3845	14:18:03	London Stock Exchange
85	3845	14:18:03	London Stock Exchange
42	3850	14:22:11	London Stock Exchange
50	3850	14:22:13	London Stock Exchange
60	3850	14:22:13	London Stock Exchange
32	3850	14:22:13	London Stock Exchange
77	3850	14:25:03	London Stock Exchange
86	3850	14:25:03	London Stock Exchange
98	3850	14:27:22	London Stock Exchange
100	3850	14:27:22	London Stock Exchange
89	3852	14:31:58	London Stock Exchange
80	3852	14:31:58	London Stock Exchange
76	3851	14:31:59	London Stock Exchange
91	3851	14:31:59	London Stock Exchange
81	3850	14:31:59	London Stock Exchange
104	3850	14:31:59	London Stock Exchange
62	3850	14:35:59	London Stock Exchange
78	3850	14:35:59	London Stock Exchange
60	3850	14:37:31	London Stock Exchange
74	3850	14:37:31	London Stock Exchange
6	3850	14:37:31	London Stock Exchange
48	3850	14:39:51	London Stock Exchange
71	3850	14:39:51	London Stock Exchange
20	3850	14:39:51	London Stock Exchange
46	3850	14:43:04	London Stock Exchange
96	3850	14:43:04	London Stock Exchange
90	3850	14:43:04	London Stock Exchange
87	3853	14:45:53	London Stock Exchange
48	3853	14:45:53	London Stock Exchange
64	3854	14:47:02	London Stock Exchange
30	3854	14:47:09	London Stock Exchange
47	3854	14:47:09	London Stock Exchange
95	3857	14:48:50	London Stock Exchange
47	3857	14:48:50	London Stock Exchange
95	3856	14:49:01	London Stock Exchange
48	3856	14:49:01	London Stock Exchange
68	3855	14:49:42	London Stock Exchange
77	3855	14:49:42	London Stock Exchange
25	3854	14:49:42	London Stock Exchange
20	3854	14:49:42	London Stock Exchange
94	3854	14:49:42	London Stock Exchange
68	3856	14:52:01	London Stock Exchange
73	3856	14:52:01	London Stock Exchange
88	3855	14:52:48	London Stock Exchange
86	3855	14:52:48	London Stock Exchange
89	3865	14:56:16	London Stock Exchange
77	3864	14:56:19	London Stock Exchange
45	3863	14:57:04	London Stock Exchange
27	3863	14:57:04	London Stock Exchange
87	3863	14:57:04	London Stock Exchange
62	3862	14:58:37	London Stock Exchange
24	3862	14:58:37	London Stock Exchange
49	3862	14:58:37	London Stock Exchange
33	3861	14:59:59	London Stock Exchange
21	3861	15:01:09	London Stock Exchange
49	3861	15:01:09	London Stock Exchange
47	3860	15:01:16	London Stock Exchange
92	3859	15:04:32	London Stock Exchange
87	3858	15:04:41	London Stock Exchange
91	3856	15:06:14	London Stock Exchange
24	3856	15:06:15	London Stock Exchange
28	3856	15:06:20	London Stock Exchange
97	3855	15:06:49	London Stock Exchange
24	3854	15:06:51	London Stock Exchange
68	3854	15:06:58	London Stock Exchange
82	3855	15:12:11	London Stock Exchange
85	3857	15:18:42	London Stock Exchange
25	3856	15:19:08	London Stock Exchange
63	3856	15:19:08	London Stock Exchange
85	3855	15:19:09	London Stock Exchange
49	3855	15:19:31	London Stock Exchange
47	3855	15:19:44	London Stock Exchange
24	3856	15:21:22	London Stock Exchange
20	3856	15:21:45	London Stock Exchange
47	3856	15:23:24	London Stock Exchange
42	3855	15:23:26	London Stock Exchange
4	3855	15:23:26	London Stock Exchange
46	3855	15:26:43	London Stock Exchange
82	3855	15:28:56	London Stock Exchange
1	3855	15:29:04	London Stock Exchange

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSFDFMLFWSESU

Date		Source	Headline
28th Jan 2021	3:42 pm	RNS	LSEG All Share Acquisition of Refinitiv - Update
19th Jan 2021	4:37 pm	RNS	Expected Completion Date
13th Jan 2021	1:22 pm	RNS	LSEG: European Commission Approval
4th Jan 2021	1:11 pm	RNS	Total Voting Rights
14th Dec 2020	4:47 pm	RNS	Director/PDMR Shareholding
11th Dec 2020	9:54 am	RNS	Director/PDMR Shareholding
9th Dec 2020	1:03 pm	RNS	Publication of Prospectus and Board Appointments
1st Dec 2020	10:46 am	RNS	Total Voting Rights
25th Nov 2020	10:38 am	RNS	Director/PDMR Shareholding
20th Nov 2020	10:46 am	RNS	Directorate Change
3rd Nov 2020	3:53 pm	RNS	Director/PDMR Shareholding
3rd Nov 2020	11:25 am	RNS	Result of Meeting
30th Oct 2020	3:15 pm	RNS	Update re Circular and General Meeting
23rd Oct 2020	7:00 am	RNS	Trading Statement
14th Oct 2020	1:02 pm	RNS	Notice of GM
9th Oct 2020	7:00 am	RNS	Proposed Divestment of Borsa Italiana Group
1st Oct 2020	9:51 am	RNS	Block listing Interim Review
18th Sep 2020	7:11 am	RNS	LSEG – Borsa Italiana Group Update)
14th Sep 2020	1:37 pm	RNS	Director/PDMR Shareholding
10th Sep 2020	9:40 am	RNS	Directorate Change
27th Aug 2020	9:11 am	RNS	Director/PDMR Shareholding
21st Aug 2020	2:14 pm	RNS	Director/PDMR Shareholding
3rd Aug 2020	12:38 pm	RNS	Director/PDMR Shareholding
31st Jul 2020	7:00 am	RNS	Half-year Report
31st Jul 2020	7:00 am	RNS	LSEG All Share Acquisition of Refinitiv – Update
25th Jun 2020	7:00 am	RNS	Directorate Change
22nd Jun 2020	4:54 pm	RNS	Statement Re EC Review of Refinitiv Transaction
22nd Jun 2020	4:41 pm	RNS	Second Price Monitoring Extn
22nd Jun 2020	4:35 pm	RNS	Price Monitoring Extension
3rd Jun 2020	4:08 pm	RNS	Director/PDMR Shareholding
2nd Jun 2020	9:23 am	RNS	Director/PDMR Shareholding
29th Apr 2020	9:43 am	RNS	Director/PDMR Shareholding
22nd Apr 2020	3:49 pm	RNS	Director/PDMR Shareholding
21st Apr 2020	1:05 pm	RNS	Result of AGM
21st Apr 2020	10:36 am	RNS	AGM Statement
21st Apr 2020	7:00 am	RNS	LSEG 2020 Q1 Trading Statement
17th Apr 2020	9:15 am	RNS	Director/PDMR Shareholding
8th Apr 2020	2:16 pm	RNS	Director/PDMR Shareholding
8th Apr 2020	10:21 am	RNS	London Stock Exchange Group plc AGM Update
1st Apr 2020	1:18 pm	RNS	Block listing Interim Review
1st Apr 2020	1:13 pm	RNS	Total Voting Rights
24th Mar 2020	4:42 pm	RNS	Second Price Monitoring Extn
24th Mar 2020	4:39 pm	RNS	Price Monitoring Extension
23rd Mar 2020	12:08 pm	RNS	Second Price Monitoring Extn
23rd Mar 2020	12:03 pm	RNS	Price Monitoring Extension
20th Mar 2020	4:47 pm	RNS	Second Price Monitoring Extn
20th Mar 2020	4:38 pm	RNS	Price Monitoring Extension
20th Mar 2020	11:09 am	RNS	Director/PDMR Shareholding
18th Mar 2020	4:42 pm	RNS	Second Price Monitoring Extn
18th Mar 2020	4:38 pm	RNS	Price Monitoring Extension

Latest Share Chat

LSE.L Regulatory News (LSE)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account