TIDMLSE
RNS Number : 8080I
London Stock Exchange Group PLC
21 June 2017
London Stock Exchange Group plc
Transaction in Own Shares
London Stock Exchange Group plc (the "Company") announces that
it has purchased through Barclays Capital Securities 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:
21 June
Date of purchase: 2017
Number of Shares
purchased: 60,546 Shares
Highest price 3764.0000
paid per Share: pence
Lowest price paid 3743.0000
per Share: pence
Average price 3752.3480
paid per Share: 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 2,586,457. The Company has
347,856,325 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
Barclays Capital Securities Limited on behalf of the Company as
part of the buyback programme.
For further information, please contact:
Enquiries
Gavin Sullivan / Lucie Holloway / Ramesh Chhabra
London Stock Exchange Group plc Press Office +44 20 7797 1222
Paul Froud
London 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: 21 June 2017
Investment firm: Barclays Capital Securities Limited
Aggregate information:
Venue Volume-weighted Aggregated volume
average price,
pence
----------------------- ---------------- ------------------
London Stock Exchange 3752.3480 60,546
----------------------- ---------------- ------------------
Individual transactions:
Number of Transaction Time of Trading venue
shares purchased price transaction
(pence per
share)
------------------ --------------------------- ------------- --------------
London Stock
74 3,761.00 16:29:46 Exchange
------------------ --------------------------- ------------- --------------
London Stock
102 3,760.00 16:29:44 Exchange
------------------ --------------------------- ------------- --------------
London Stock
73 3,760.00 16:29:34 Exchange
------------------ --------------------------- ------------- --------------
London Stock
195 3,760.00 16:29:32 Exchange
------------------ --------------------------- ------------- --------------
London Stock
1 3,761.00 16:29:20 Exchange
------------------ --------------------------- ------------- --------------
London Stock
114 3,761.00 16:29:20 Exchange
------------------ --------------------------- ------------- --------------
London Stock
89 3,763.00 16:29:07 Exchange
------------------ --------------------------- ------------- --------------
London Stock
213 3,763.00 16:29:00 Exchange
------------------ --------------------------- ------------- --------------
London Stock
293 3,759.00 16:28:00 Exchange
------------------ --------------------------- ------------- --------------
London Stock
150 3,759.00 16:27:59 Exchange
------------------ --------------------------- ------------- --------------
London Stock
21 3,759.00 16:27:59 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,759.00 16:26:40 Exchange
------------------ --------------------------- ------------- --------------
London Stock
179 3,756.00 16:23:23 Exchange
------------------ --------------------------- ------------- --------------
London Stock
143 3,755.00 16:23:07 Exchange
------------------ --------------------------- ------------- --------------
London Stock
398 3,755.00 16:22:58 Exchange
------------------ --------------------------- ------------- --------------
London Stock
445 3,755.00 16:22:58 Exchange
------------------ --------------------------- ------------- --------------
London Stock
534 3,755.00 16:22:58 Exchange
------------------ --------------------------- ------------- --------------
London Stock
43 3,756.00 16:22:39 Exchange
------------------ --------------------------- ------------- --------------
London Stock
46 3,756.00 16:22:39 Exchange
------------------ --------------------------- ------------- --------------
London Stock
44 3,756.00 16:22:09 Exchange
------------------ --------------------------- ------------- --------------
London Stock
45 3,756.00 16:22:09 Exchange
------------------ --------------------------- ------------- --------------
London Stock
2 3,759.00 16:17:03 Exchange
------------------ --------------------------- ------------- --------------
London Stock
87 3,759.00 16:17:03 Exchange
------------------ --------------------------- ------------- --------------
London Stock
88 3,760.00 16:16:33 Exchange
------------------ --------------------------- ------------- --------------
London Stock
1 3,760.00 16:16:33 Exchange
------------------ --------------------------- ------------- --------------
London Stock
144 3,761.00 16:16:06 Exchange
------------------ --------------------------- ------------- --------------
London Stock
34 3,761.00 16:16:06 Exchange
------------------ --------------------------- ------------- --------------
London Stock
298 3,761.00 16:15:52 Exchange
------------------ --------------------------- ------------- --------------
London Stock
196 3,761.00 16:15:51 Exchange
------------------ --------------------------- ------------- --------------
London Stock
280 3,761.00 16:15:51 Exchange
------------------ --------------------------- ------------- --------------
London Stock
193 3,761.00 16:15:51 Exchange
------------------ --------------------------- ------------- --------------
London Stock
66 3,761.00 16:15:51 Exchange
------------------ --------------------------- ------------- --------------
London Stock
27 3,761.00 16:15:51 Exchange
------------------ --------------------------- ------------- --------------
London Stock
81 3,762.00 16:11:12 Exchange
------------------ --------------------------- ------------- --------------
London Stock
390 3,762.00 16:11:12 Exchange
------------------ --------------------------- ------------- --------------
London Stock
64 3,762.00 16:11:12 Exchange
------------------ --------------------------- ------------- --------------
London Stock
109 3,762.00 16:11:12 Exchange
------------------ --------------------------- ------------- --------------
London Stock
89 3,762.00 16:11:12 Exchange
------------------ --------------------------- ------------- --------------
London Stock
97 3,762.00 16:08:54 Exchange
------------------ --------------------------- ------------- --------------
London Stock
191 3,763.00 16:07:58 Exchange
------------------ --------------------------- ------------- --------------
London Stock
190 3,763.00 16:07:58 Exchange
------------------ --------------------------- ------------- --------------
London Stock
85 3,762.00 16:07:02 Exchange
------------------ --------------------------- ------------- --------------
London Stock
172 3,762.00 16:07:02 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,762.00 16:07:02 Exchange
------------------ --------------------------- ------------- --------------
London Stock
95 3,762.00 16:02:32 Exchange
------------------ --------------------------- ------------- --------------
London Stock
26 3,762.00 16:02:32 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,762.00 16:02:32 Exchange
------------------ --------------------------- ------------- --------------
London Stock
184 3,762.00 16:01:53 Exchange
------------------ --------------------------- ------------- --------------
London Stock
326 3,762.00 16:01:53 Exchange
------------------ --------------------------- ------------- --------------
London Stock
27 3,763.00 16:01:01 Exchange
------------------ --------------------------- ------------- --------------
London Stock
106 3,763.00 16:00:48 Exchange
------------------ --------------------------- ------------- --------------
London Stock
45 3,763.00 16:00:45 Exchange
------------------ --------------------------- ------------- --------------
London Stock
429 3,762.00 16:00:05 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,762.00 16:00:05 Exchange
------------------ --------------------------- ------------- --------------
London Stock
263 3,764.00 15:56:27 Exchange
------------------ --------------------------- ------------- --------------
London Stock
133 3,763.00 15:54:24 Exchange
------------------ --------------------------- ------------- --------------
London Stock
69 3,763.00 15:52:09 Exchange
------------------ --------------------------- ------------- --------------
London Stock
129 3,763.00 15:52:08 Exchange
------------------ --------------------------- ------------- --------------
London Stock
246 3,763.00 15:52:08 Exchange
------------------ --------------------------- ------------- --------------
London Stock
90 3,762.00 15:48:50 Exchange
------------------ --------------------------- ------------- --------------
London Stock
45 3,762.00 15:48:50 Exchange
------------------ --------------------------- ------------- --------------
London Stock
370 3,762.00 15:48:50 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,762.00 15:46:44 Exchange
------------------ --------------------------- ------------- --------------
London Stock
258 3,763.00 15:45:28 Exchange
------------------ --------------------------- ------------- --------------
London Stock
276 3,763.00 15:45:28 Exchange
------------------ --------------------------- ------------- --------------
London Stock
64 3,763.00 15:45:28 Exchange
------------------ --------------------------- ------------- --------------
London Stock
57 3,763.00 15:45:28 Exchange
------------------ --------------------------- ------------- --------------
London Stock
288 3,763.00 15:45:28 Exchange
------------------ --------------------------- ------------- --------------
London Stock
59 3,763.00 15:45:28 Exchange
------------------ --------------------------- ------------- --------------
London Stock
311 3,760.00 15:39:48 Exchange
------------------ --------------------------- ------------- --------------
London Stock
175 3,759.00 15:39:48 Exchange
------------------ --------------------------- ------------- --------------
London Stock
26 3,760.00 15:39:48 Exchange
------------------ --------------------------- ------------- --------------
London Stock
190 3,763.00 15:38:17 Exchange
------------------ --------------------------- ------------- --------------
London Stock
37 3,763.00 15:38:17 Exchange
------------------ --------------------------- ------------- --------------
London Stock
308 3,761.00 15:36:56 Exchange
------------------ --------------------------- ------------- --------------
London Stock
92 3,761.00 15:35:50 Exchange
------------------ --------------------------- ------------- --------------
London Stock
140 3,761.00 15:35:50 Exchange
------------------ --------------------------- ------------- --------------
London Stock
243 3,761.00 15:32:15 Exchange
------------------ --------------------------- ------------- --------------
London Stock
46 3,761.00 15:32:15 Exchange
------------------ --------------------------- ------------- --------------
London Stock
9 3,761.00 15:32:15 Exchange
------------------ --------------------------- ------------- --------------
London Stock
169 3,761.00 15:32:15 Exchange
------------------ --------------------------- ------------- --------------
London Stock
124 3,761.00 15:32:15 Exchange
------------------ --------------------------- ------------- --------------
London Stock
217 3,761.00 15:32:15 Exchange
------------------ --------------------------- ------------- --------------
London Stock
110 3,761.00 15:32:15 Exchange
------------------ --------------------------- ------------- --------------
London Stock
63 3,761.00 15:32:15 Exchange
------------------ --------------------------- ------------- --------------
London Stock
266 3,764.00 15:31:25 Exchange
------------------ --------------------------- ------------- --------------
London Stock
44 3,764.00 15:31:25 Exchange
------------------ --------------------------- ------------- --------------
London Stock
300 3,757.00 15:29:37 Exchange
------------------ --------------------------- ------------- --------------
London Stock
165 3,752.00 15:22:43 Exchange
------------------ --------------------------- ------------- --------------
London Stock
113 3,752.00 15:22:43 Exchange
------------------ --------------------------- ------------- --------------
London Stock
136 3,752.00 15:22:43 Exchange
------------------ --------------------------- ------------- --------------
London Stock
56 3,752.00 15:22:43 Exchange
------------------ --------------------------- ------------- --------------
London Stock
221 3,751.00 15:19:08 Exchange
------------------ --------------------------- ------------- --------------
London Stock
310 3,752.00 15:18:37 Exchange
------------------ --------------------------- ------------- --------------
London Stock
59 3,752.00 15:18:37 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,751.00 15:17:37 Exchange
------------------ --------------------------- ------------- --------------
London Stock
1 3,750.00 15:15:39 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,750.00 15:15:39 Exchange
------------------ --------------------------- ------------- --------------
London Stock
89 3,750.00 15:15:39 Exchange
------------------ --------------------------- ------------- --------------
London Stock
32 3,750.00 15:15:20 Exchange
------------------ --------------------------- ------------- --------------
London Stock
110 3,751.00 15:13:31 Exchange
------------------ --------------------------- ------------- --------------
London Stock
266 3,751.00 15:13:24 Exchange
------------------ --------------------------- ------------- --------------
London Stock
59 3,750.00 15:11:00 Exchange
------------------ --------------------------- ------------- --------------
London Stock
61 3,750.00 15:11:00 Exchange
------------------ --------------------------- ------------- --------------
London Stock
109 3,750.00 15:10:59 Exchange
------------------ --------------------------- ------------- --------------
London Stock
89 3,750.00 15:10:59 Exchange
------------------ --------------------------- ------------- --------------
London Stock
239 3,750.00 15:10:59 Exchange
------------------ --------------------------- ------------- --------------
London Stock
114 3,751.00 15:10:28 Exchange
------------------ --------------------------- ------------- --------------
London Stock
182 3,752.00 15:10:14 Exchange
------------------ --------------------------- ------------- --------------
London Stock
132 3,752.00 15:10:14 Exchange
------------------ --------------------------- ------------- --------------
London Stock
271 3,752.00 15:09:08 Exchange
------------------ --------------------------- ------------- --------------
London Stock
160 3,752.00 15:09:08 Exchange
------------------ --------------------------- ------------- --------------
London Stock
368 3,752.00 15:08:02 Exchange
------------------ --------------------------- ------------- --------------
London Stock
130 3,752.00 15:08:02 Exchange
------------------ --------------------------- ------------- --------------
London Stock
305 3,752.00 15:07:55 Exchange
------------------ --------------------------- ------------- --------------
London Stock
216 3,751.00 15:02:48 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,751.00 15:02:48 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,751.00 15:02:48 Exchange
------------------ --------------------------- ------------- --------------
London Stock
51 3,750.00 14:59:57 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,751.00 14:56:47 Exchange
------------------ --------------------------- ------------- --------------
London Stock
165 3,751.00 14:56:47 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,751.00 14:56:47 Exchange
------------------ --------------------------- ------------- --------------
London Stock
43 3,751.00 14:56:47 Exchange
------------------ --------------------------- ------------- --------------
London Stock
292 3,749.00 14:52:39 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,750.00 14:51:57 Exchange
------------------ --------------------------- ------------- --------------
London Stock
157 3,750.00 14:51:57 Exchange
------------------ --------------------------- ------------- --------------
London Stock
160 3,749.00 14:47:30 Exchange
------------------ --------------------------- ------------- --------------
London Stock
60 3,749.00 14:47:30 Exchange
------------------ --------------------------- ------------- --------------
London Stock
254 3,750.00 14:46:02 Exchange
------------------ --------------------------- ------------- --------------
London Stock
133 3,750.00 14:46:02 Exchange
------------------ --------------------------- ------------- --------------
London Stock
213 3,750.00 14:46:02 Exchange
------------------ --------------------------- ------------- --------------
London Stock
79 3,750.00 14:46:02 Exchange
------------------ --------------------------- ------------- --------------
London Stock
249 3,749.00 14:43:57 Exchange
------------------ --------------------------- ------------- --------------
London Stock
73 3,749.00 14:43:57 Exchange
------------------ --------------------------- ------------- --------------
London Stock
105 3,749.00 14:43:57 Exchange
------------------ --------------------------- ------------- --------------
London Stock
145 3,749.00 14:43:57 Exchange
------------------ --------------------------- ------------- --------------
London Stock
188 3,749.00 14:43:57 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,749.00 14:43:57 Exchange
------------------ --------------------------- ------------- --------------
London Stock
219 3,750.00 14:39:46 Exchange
------------------ --------------------------- ------------- --------------
London Stock
129 3,750.00 14:39:42 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,750.00 14:39:42 Exchange
------------------ --------------------------- ------------- --------------
London Stock
94 3,750.00 14:39:42 Exchange
------------------ --------------------------- ------------- --------------
London Stock
15 3,750.00 14:39:42 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,750.00 14:39:42 Exchange
------------------ --------------------------- ------------- --------------
London Stock
217 3,750.00 14:39:42 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,750.00 14:39:42 Exchange
------------------ --------------------------- ------------- --------------
London Stock
97 3,750.00 14:35:58 Exchange
------------------ --------------------------- ------------- --------------
London Stock
258 3,750.00 14:35:58 Exchange
------------------ --------------------------- ------------- --------------
London Stock
250 3,750.00 14:35:58 Exchange
------------------ --------------------------- ------------- --------------
London Stock
29 3,751.00 14:35:21 Exchange
------------------ --------------------------- ------------- --------------
London Stock
165 3,751.00 14:35:21 Exchange
------------------ --------------------------- ------------- --------------
London Stock
15 3,751.00 14:35:21 Exchange
------------------ --------------------------- ------------- --------------
London Stock
33 3,751.00 14:30:35 Exchange
------------------ --------------------------- ------------- --------------
London Stock
11 3,751.00 14:30:35 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,751.00 14:30:35 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,751.00 14:30:35 Exchange
------------------ --------------------------- ------------- --------------
London Stock
134 3,751.00 14:29:30 Exchange
------------------ --------------------------- ------------- --------------
London Stock
200 3,751.00 14:25:56 Exchange
------------------ --------------------------- ------------- --------------
London Stock
129 3,751.00 14:25:56 Exchange
------------------ --------------------------- ------------- --------------
London Stock
272 3,751.00 14:25:56 Exchange
------------------ --------------------------- ------------- --------------
London Stock
347 3,752.00 14:23:49 Exchange
------------------ --------------------------- ------------- --------------
London Stock
89 3,752.00 14:23:49 Exchange
------------------ --------------------------- ------------- --------------
London Stock
100 3,752.00 14:23:49 Exchange
------------------ --------------------------- ------------- --------------
London Stock
10 3,752.00 14:23:49 Exchange
------------------ --------------------------- ------------- --------------
London Stock
444 3,752.00 14:23:49 Exchange
------------------ --------------------------- ------------- --------------
London Stock
31 3,752.00 14:23:49 Exchange
------------------ --------------------------- ------------- --------------
London Stock
151 3,752.00 14:23:49 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,752.00 14:23:49 Exchange
------------------ --------------------------- ------------- --------------
London Stock
147 3,752.00 14:23:49 Exchange
------------------ --------------------------- ------------- --------------
London Stock
42 3,752.00 14:23:49 Exchange
------------------ --------------------------- ------------- --------------
London Stock
1 3,752.00 14:23:49 Exchange
------------------ --------------------------- ------------- --------------
London Stock
37 3,751.00 14:12:29 Exchange
------------------ --------------------------- ------------- --------------
London Stock
71 3,751.00 14:12:29 Exchange
------------------ --------------------------- ------------- --------------
London Stock
108 3,750.00 14:06:32 Exchange
------------------ --------------------------- ------------- --------------
London Stock
102 3,750.00 14:06:32 Exchange
------------------ --------------------------- ------------- --------------
London Stock
208 3,746.00 13:58:51 Exchange
------------------ --------------------------- ------------- --------------
London Stock
41 3,746.00 13:58:51 Exchange
------------------ --------------------------- ------------- --------------
London Stock
49 3,746.00 13:54:45 Exchange
------------------ --------------------------- ------------- --------------
London Stock
90 3,746.00 13:54:45 Exchange
------------------ --------------------------- ------------- --------------
London Stock
10 3,746.00 13:53:40 Exchange
------------------ --------------------------- ------------- --------------
London Stock
223 3,746.00 13:53:40 Exchange
------------------ --------------------------- ------------- --------------
London Stock
90 3,746.00 13:53:40 Exchange
------------------ --------------------------- ------------- --------------
London Stock
101 3,747.00 13:53:18 Exchange
------------------ --------------------------- ------------- --------------
London Stock
253 3,747.00 13:53:18 Exchange
------------------ --------------------------- ------------- --------------
London Stock
250 3,746.00 13:47:28 Exchange
------------------ --------------------------- ------------- --------------
London Stock
188 3,746.00 13:47:28 Exchange
------------------ --------------------------- ------------- --------------
London Stock
77 3,746.00 13:47:28 Exchange
------------------ --------------------------- ------------- --------------
London Stock
267 3,744.00 13:43:38 Exchange
------------------ --------------------------- ------------- --------------
London Stock
200 3,743.00 13:42:17 Exchange
------------------ --------------------------- ------------- --------------
London Stock
90 3,744.00 13:42:17 Exchange
------------------ --------------------------- ------------- --------------
London Stock
386 3,743.00 13:42:17 Exchange
------------------ --------------------------- ------------- --------------
London Stock
105 3,744.00 13:41:23 Exchange
------------------ --------------------------- ------------- --------------
London Stock
111 3,744.00 13:41:23 Exchange
------------------ --------------------------- ------------- --------------
London Stock
89 3,744.00 13:41:23 Exchange
------------------ --------------------------- ------------- --------------
London Stock
106 3,749.00 13:36:12 Exchange
------------------ --------------------------- ------------- --------------
London Stock
333 3,748.00 13:35:05 Exchange
------------------ --------------------------- ------------- --------------
London Stock
107 3,748.00 13:33:56 Exchange
------------------ --------------------------- ------------- --------------
London Stock
99 3,748.00 13:33:56 Exchange
------------------ --------------------------- ------------- --------------
London Stock
106 3,748.00 13:33:56 Exchange
------------------ --------------------------- ------------- --------------
London Stock
343 3,749.00 13:31:01 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,749.00 13:31:01 Exchange
------------------ --------------------------- ------------- --------------
London Stock
199 3,750.00 13:28:06 Exchange
------------------ --------------------------- ------------- --------------
London Stock
230 3,751.00 13:25:59 Exchange
------------------ --------------------------- ------------- --------------
London Stock
6 3,751.00 13:25:59 Exchange
------------------ --------------------------- ------------- --------------
London Stock
214 3,752.00 13:25:33 Exchange
------------------ --------------------------- ------------- --------------
London Stock
77 3,752.00 13:25:33 Exchange
------------------ --------------------------- ------------- --------------
London Stock
126 3,749.00 13:21:02 Exchange
------------------ --------------------------- ------------- --------------
London Stock
91 3,749.00 13:21:02 Exchange
------------------ --------------------------- ------------- --------------
London Stock
250 3,750.00 13:19:36 Exchange
------------------ --------------------------- ------------- --------------
London Stock
41 3,749.00 13:19:36 Exchange
------------------ --------------------------- ------------- --------------
London Stock
189 3,750.00 13:16:40 Exchange
------------------ --------------------------- ------------- --------------
London Stock
6 3,751.00 13:15:39 Exchange
------------------ --------------------------- ------------- --------------
London Stock
295 3,751.00 13:15:39 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,749.00 13:09:50 Exchange
------------------ --------------------------- ------------- --------------
London Stock
72 3,748.00 13:07:09 Exchange
------------------ --------------------------- ------------- --------------
London Stock
106 3,748.00 13:07:09 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,748.00 13:07:09 Exchange
------------------ --------------------------- ------------- --------------
London Stock
266 3,748.00 13:07:09 Exchange
------------------ --------------------------- ------------- --------------
London Stock
264 3,749.00 13:05:50 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,749.00 13:05:50 Exchange
------------------ --------------------------- ------------- --------------
London Stock
270 3,749.00 13:05:50 Exchange
------------------ --------------------------- ------------- --------------
London Stock
151 3,750.00 12:56:20 Exchange
------------------ --------------------------- ------------- --------------
London Stock
100 3,750.00 12:55:04 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,749.00 12:49:38 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,749.00 12:49:38 Exchange
------------------ --------------------------- ------------- --------------
London Stock
76 3,749.00 12:42:20 Exchange
------------------ --------------------------- ------------- --------------
London Stock
157 3,749.00 12:41:35 Exchange
------------------ --------------------------- ------------- --------------
London Stock
64 3,749.00 12:41:35 Exchange
------------------ --------------------------- ------------- --------------
London Stock
146 3,749.00 12:41:35 Exchange
------------------ --------------------------- ------------- --------------
London Stock
239 3,749.00 12:41:35 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,749.00 12:41:35 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,749.00 12:41:35 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,749.00 12:41:35 Exchange
------------------ --------------------------- ------------- --------------
London Stock
251 3,750.00 12:31:21 Exchange
------------------ --------------------------- ------------- --------------
London Stock
188 3,749.00 12:28:55 Exchange
------------------ --------------------------- ------------- --------------
London Stock
137 3,749.00 12:28:29 Exchange
------------------ --------------------------- ------------- --------------
London Stock
279 3,749.00 12:28:24 Exchange
------------------ --------------------------- ------------- --------------
London Stock
110 3,749.00 12:28:24 Exchange
------------------ --------------------------- ------------- --------------
London Stock
138 3,750.00 12:22:52 Exchange
------------------ --------------------------- ------------- --------------
London Stock
246 3,751.00 12:21:34 Exchange
------------------ --------------------------- ------------- --------------
London Stock
66 3,751.00 12:21:29 Exchange
------------------ --------------------------- ------------- --------------
London Stock
92 3,749.00 12:18:39 Exchange
------------------ --------------------------- ------------- --------------
London Stock
173 3,749.00 12:18:39 Exchange
------------------ --------------------------- ------------- --------------
London Stock
5 3,749.00 12:18:39 Exchange
------------------ --------------------------- ------------- --------------
London Stock
333 3,749.00 12:17:26 Exchange
------------------ --------------------------- ------------- --------------
London Stock
89 3,749.00 12:17:26 Exchange
------------------ --------------------------- ------------- --------------
London Stock
202 3,749.00 12:17:26 Exchange
------------------ --------------------------- ------------- --------------
London Stock
107 3,749.00 12:17:26 Exchange
------------------ --------------------------- ------------- --------------
London Stock
45 3,750.00 12:17:23 Exchange
------------------ --------------------------- ------------- --------------
London Stock
44 3,750.00 12:17:22 Exchange
------------------ --------------------------- ------------- --------------
London Stock
91 3,750.00 12:13:27 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,750.00 12:13:27 Exchange
------------------ --------------------------- ------------- --------------
London Stock
99 3,750.00 12:12:07 Exchange
------------------ --------------------------- ------------- --------------
London Stock
79 3,750.00 12:12:07 Exchange
------------------ --------------------------- ------------- --------------
London Stock
110 3,750.00 12:05:21 Exchange
------------------ --------------------------- ------------- --------------
London Stock
15 3,750.00 12:05:21 Exchange
------------------ --------------------------- ------------- --------------
London Stock
41 3,750.00 12:05:21 Exchange
------------------ --------------------------- ------------- --------------
London Stock
16 3,750.00 12:05:21 Exchange
------------------ --------------------------- ------------- --------------
London Stock
89 3,750.00 12:05:21 Exchange
------------------ --------------------------- ------------- --------------
London Stock
278 3,750.00 12:05:21 Exchange
------------------ --------------------------- ------------- --------------
London Stock
85 3,751.00 12:02:37 Exchange
------------------ --------------------------- ------------- --------------
London Stock
325 3,751.00 12:02:36 Exchange
------------------ --------------------------- ------------- --------------
London Stock
98 3,750.00 11:58:40 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,750.00 11:58:40 Exchange
------------------ --------------------------- ------------- --------------
London Stock
207 3,751.00 11:54:07 Exchange
------------------ --------------------------- ------------- --------------
London Stock
238 3,749.00 11:51:29 Exchange
------------------ --------------------------- ------------- --------------
London Stock
103 3,750.00 11:46:56 Exchange
------------------ --------------------------- ------------- --------------
London Stock
49 3,750.00 11:46:56 Exchange
------------------ --------------------------- ------------- --------------
London Stock
5 3,751.00 11:46:11 Exchange
------------------ --------------------------- ------------- --------------
London Stock
105 3,751.00 11:46:11 Exchange
------------------ --------------------------- ------------- --------------
London Stock
181 3,751.00 11:46:11 Exchange
------------------ --------------------------- ------------- --------------
London Stock
233 3,751.00 11:44:33 Exchange
------------------ --------------------------- ------------- --------------
London Stock
200 3,751.00 11:44:33 Exchange
------------------ --------------------------- ------------- --------------
London Stock
244 3,750.00 11:37:17 Exchange
------------------ --------------------------- ------------- --------------
London Stock
16 3,750.00 11:37:17 Exchange
------------------ --------------------------- ------------- --------------
London Stock
84 3,750.00 11:37:17 Exchange
------------------ --------------------------- ------------- --------------
London Stock
94 3,750.00 11:37:17 Exchange
------------------ --------------------------- ------------- --------------
London Stock
89 3,749.00 11:31:21 Exchange
------------------ --------------------------- ------------- --------------
London Stock
183 3,749.00 11:31:21 Exchange
------------------ --------------------------- ------------- --------------
London Stock
133 3,749.00 11:29:36 Exchange
------------------ --------------------------- ------------- --------------
London Stock
145 3,749.00 11:29:36 Exchange
------------------ --------------------------- ------------- --------------
London Stock
195 3,749.00 11:29:36 Exchange
------------------ --------------------------- ------------- --------------
London Stock
96 3,750.00 11:29:35 Exchange
------------------ --------------------------- ------------- --------------
London Stock
246 3,749.00 11:24:14 Exchange
------------------ --------------------------- ------------- --------------
London Stock
141 3,749.00 11:24:14 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,750.00 11:24:12 Exchange
------------------ --------------------------- ------------- --------------
London Stock
89 3,750.00 11:24:12 Exchange
------------------ --------------------------- ------------- --------------
London Stock
218 3,750.00 11:19:30 Exchange
------------------ --------------------------- ------------- --------------
London Stock
337 3,750.00 11:15:35 Exchange
------------------ --------------------------- ------------- --------------
London Stock
9 3,750.00 11:15:35 Exchange
------------------ --------------------------- ------------- --------------
London Stock
214 3,750.00 11:11:15 Exchange
------------------ --------------------------- ------------- --------------
London Stock
112 3,750.00 11:11:15 Exchange
------------------ --------------------------- ------------- --------------
London Stock
92 3,750.00 11:09:11 Exchange
------------------ --------------------------- ------------- --------------
London Stock
35 3,750.00 11:09:11 Exchange
------------------ --------------------------- ------------- --------------
London Stock
89 3,750.00 11:09:11 Exchange
------------------ --------------------------- ------------- --------------
London Stock
55 3,751.00 11:08:09 Exchange
------------------ --------------------------- ------------- --------------
London Stock
73 3,751.00 11:08:06 Exchange
------------------ --------------------------- ------------- --------------
London Stock
158 3,751.00 11:08:06 Exchange
------------------ --------------------------- ------------- --------------
London Stock
2 3,751.00 11:08:06 Exchange
------------------ --------------------------- ------------- --------------
London Stock
15 3,751.00 11:08:06 Exchange
------------------ --------------------------- ------------- --------------
London Stock
145 3,751.00 11:06:58 Exchange
------------------ --------------------------- ------------- --------------
London Stock
5 3,751.00 11:06:58 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,751.00 11:04:25 Exchange
------------------ --------------------------- ------------- --------------
London Stock
74 3,751.00 11:04:25 Exchange
------------------ --------------------------- ------------- --------------
London Stock
33 3,751.00 11:04:25 Exchange
------------------ --------------------------- ------------- --------------
London Stock
96 3,753.00 11:03:45 Exchange
------------------ --------------------------- ------------- --------------
London Stock
145 3,753.00 11:03:34 Exchange
------------------ --------------------------- ------------- --------------
London Stock
90 3,753.00 11:03:34 Exchange
------------------ --------------------------- ------------- --------------
London Stock
100 3,753.00 11:03:34 Exchange
------------------ --------------------------- ------------- --------------
London Stock
90 3,753.00 11:03:34 Exchange
------------------ --------------------------- ------------- --------------
London Stock
110 3,753.00 11:03:34 Exchange
------------------ --------------------------- ------------- --------------
London Stock
300 3,752.00 11:01:25 Exchange
------------------ --------------------------- ------------- --------------
London Stock
145 3,751.00 10:57:56 Exchange
------------------ --------------------------- ------------- --------------
London Stock
135 3,751.00 10:53:24 Exchange
------------------ --------------------------- ------------- --------------
London Stock
43 3,751.00 10:51:25 Exchange
------------------ --------------------------- ------------- --------------
London Stock
103 3,750.00 10:45:04 Exchange
------------------ --------------------------- ------------- --------------
London Stock
97 3,748.00 10:40:26 Exchange
------------------ --------------------------- ------------- --------------
London Stock
131 3,750.00 10:37:49 Exchange
------------------ --------------------------- ------------- --------------
London Stock
262 3,749.00 10:36:14 Exchange
------------------ --------------------------- ------------- --------------
London Stock
32 3,749.00 10:36:14 Exchange
------------------ --------------------------- ------------- --------------
London Stock
211 3,749.00 10:32:19 Exchange
------------------ --------------------------- ------------- --------------
London Stock
201 3,750.00 10:30:24 Exchange
------------------ --------------------------- ------------- --------------
London Stock
2 3,750.00 10:30:24 Exchange
------------------ --------------------------- ------------- --------------
London Stock
122 3,749.00 10:27:40 Exchange
------------------ --------------------------- ------------- --------------
London Stock
122 3,749.00 10:27:40 Exchange
------------------ --------------------------- ------------- --------------
London Stock
82 3,749.00 10:27:40 Exchange
------------------ --------------------------- ------------- --------------
London Stock
125 3,749.00 10:26:00 Exchange
------------------ --------------------------- ------------- --------------
London Stock
25 3,749.00 10:26:00 Exchange
------------------ --------------------------- ------------- --------------
London Stock
153 3,749.00 10:26:00 Exchange
------------------ --------------------------- ------------- --------------
London Stock
157 3,749.00 10:26:00 Exchange
------------------ --------------------------- ------------- --------------
London Stock
21 3,749.00 10:26:00 Exchange
------------------ --------------------------- ------------- --------------
London Stock
287 3,749.00 10:21:55 Exchange
------------------ --------------------------- ------------- --------------
London Stock
105 3,749.00 10:21:55 Exchange
------------------ --------------------------- ------------- --------------
London Stock
10 3,749.00 10:15:05 Exchange
------------------ --------------------------- ------------- --------------
London Stock
129 3,749.00 10:15:05 Exchange
------------------ --------------------------- ------------- --------------
London Stock
113 3,749.00 10:11:50 Exchange
------------------ --------------------------- ------------- --------------
London Stock
379 3,749.00 10:11:50 Exchange
------------------ --------------------------- ------------- --------------
London Stock
22 3,749.00 10:11:10 Exchange
------------------ --------------------------- ------------- --------------
London Stock
139 3,750.00 10:07:46 Exchange
------------------ --------------------------- ------------- --------------
London Stock
300 3,750.00 10:07:22 Exchange
------------------ --------------------------- ------------- --------------
London Stock
118 3,750.00 10:07:22 Exchange
------------------ --------------------------- ------------- --------------
London Stock
83 3,749.00 10:02:21 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,749.00 10:02:07 Exchange
------------------ --------------------------- ------------- --------------
London Stock
181 3,749.00 10:02:07 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,750.00 09:55:06 Exchange
------------------ --------------------------- ------------- --------------
London Stock
275 3,750.00 09:53:38 Exchange
------------------ --------------------------- ------------- --------------
London Stock
92 3,750.00 09:51:38 Exchange
------------------ --------------------------- ------------- --------------
London Stock
148 3,753.00 09:51:09 Exchange
------------------ --------------------------- ------------- --------------
London Stock
76 3,753.00 09:51:09 Exchange
------------------ --------------------------- ------------- --------------
London Stock
256 3,757.00 09:45:40 Exchange
------------------ --------------------------- ------------- --------------
London Stock
101 3,757.00 09:42:37 Exchange
------------------ --------------------------- ------------- --------------
London Stock
232 3,757.00 09:42:37 Exchange
------------------ --------------------------- ------------- --------------
London Stock
258 3,755.00 09:39:58 Exchange
------------------ --------------------------- ------------- --------------
London Stock
100 3,751.00 09:37:19 Exchange
------------------ --------------------------- ------------- --------------
London Stock
100 3,751.00 09:37:19 Exchange
------------------ --------------------------- ------------- --------------
London Stock
60 3,751.00 09:37:19 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,750.00 09:35:35 Exchange
------------------ --------------------------- ------------- --------------
London Stock
139 3,749.00 09:34:01 Exchange
------------------ --------------------------- ------------- --------------
London Stock
231 3,749.00 09:34:01 Exchange
------------------ --------------------------- ------------- --------------
London Stock
140 3,749.00 09:30:12 Exchange
------------------ --------------------------- ------------- --------------
London Stock
38 3,749.00 09:30:11 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,750.00 09:29:24 Exchange
------------------ --------------------------- ------------- --------------
London Stock
148 3,750.00 09:29:24 Exchange
------------------ --------------------------- ------------- --------------
London Stock
146 3,750.00 09:25:29 Exchange
------------------ --------------------------- ------------- --------------
London Stock
43 3,749.00 09:22:33 Exchange
------------------ --------------------------- ------------- --------------
London Stock
89 3,749.00 09:22:33 Exchange
------------------ --------------------------- ------------- --------------
London Stock
267 3,749.00 09:21:55 Exchange
------------------ --------------------------- ------------- --------------
London Stock
28 3,749.00 09:21:22 Exchange
------------------ --------------------------- ------------- --------------
London Stock
91 3,749.00 09:21:22 Exchange
------------------ --------------------------- ------------- --------------
London Stock
61 3,749.00 09:21:22 Exchange
------------------ --------------------------- ------------- --------------
London Stock
273 3,749.00 09:18:39 Exchange
------------------ --------------------------- ------------- --------------
London Stock
28 3,749.00 09:18:39 Exchange
------------------ --------------------------- ------------- --------------
London Stock
18 3,749.00 09:18:39 Exchange
------------------ --------------------------- ------------- --------------
London Stock
79 3,749.00 09:18:39 Exchange
------------------ --------------------------- ------------- --------------
London Stock
152 3,749.00 09:16:24 Exchange
------------------ --------------------------- ------------- --------------
London Stock
190 3,750.00 09:16:05 Exchange
------------------ --------------------------- ------------- --------------
London Stock
84 3,749.00 09:15:19 Exchange
------------------ --------------------------- ------------- --------------
London Stock
170 3,749.00 09:15:19 Exchange
------------------ --------------------------- ------------- --------------
London Stock
115 3,749.00 09:12:31 Exchange
------------------ --------------------------- ------------- --------------
London Stock
231 3,749.00 09:12:31 Exchange
------------------ --------------------------- ------------- --------------
London Stock
145 3,749.00 09:09:42 Exchange
------------------ --------------------------- ------------- --------------
London Stock
89 3,750.00 09:08:56 Exchange
------------------ --------------------------- ------------- --------------
London Stock
78 3,749.00 09:08:07 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,749.00 09:08:07 Exchange
------------------ --------------------------- ------------- --------------
London Stock
92 3,749.00 09:08:07 Exchange
------------------ --------------------------- ------------- --------------
London Stock
23 3,750.00 09:07:38 Exchange
------------------ --------------------------- ------------- --------------
London Stock
100 3,749.00 09:07:38 Exchange
------------------ --------------------------- ------------- --------------
London Stock
100 3,750.00 09:07:26 Exchange
------------------ --------------------------- ------------- --------------
London Stock
169 3,751.00 09:06:26 Exchange
------------------ --------------------------- ------------- --------------
London Stock
9 3,751.00 09:06:26 Exchange
------------------ --------------------------- ------------- --------------
London Stock
4 3,751.00 09:03:47 Exchange
------------------ --------------------------- ------------- --------------
London Stock
111 3,751.00 09:03:35 Exchange
------------------ --------------------------- ------------- --------------
London Stock
22 3,751.00 09:03:35 Exchange
------------------ --------------------------- ------------- --------------
London Stock
45 3,751.00 09:03:35 Exchange
------------------ --------------------------- ------------- --------------
London Stock
116 3,751.00 09:03:35 Exchange
------------------ --------------------------- ------------- --------------
London Stock
169 3,751.00 09:03:35 Exchange
------------------ --------------------------- ------------- --------------
London Stock
51 3,750.00 09:00:16 Exchange
------------------ --------------------------- ------------- --------------
London Stock
132 3,750.00 09:00:16 Exchange
------------------ --------------------------- ------------- --------------
London Stock
14 3,750.00 08:56:17 Exchange
------------------ --------------------------- ------------- --------------
London Stock
172 3,750.00 08:56:17 Exchange
------------------ --------------------------- ------------- --------------
London Stock
178 3,751.00 08:55:32 Exchange
------------------ --------------------------- ------------- --------------
London Stock
105 3,750.00 08:50:06 Exchange
------------------ --------------------------- ------------- --------------
London Stock
19 3,750.00 08:50:06 Exchange
------------------ --------------------------- ------------- --------------
London Stock
105 3,751.00 08:50:04 Exchange
------------------ --------------------------- ------------- --------------
London Stock
50 3,751.00 08:50:04 Exchange
------------------ --------------------------- ------------- --------------
London Stock
11 3,751.00 08:50:04 Exchange
------------------ --------------------------- ------------- --------------
London Stock
34 3,751.00 08:50:04 Exchange
------------------ --------------------------- ------------- --------------
London Stock
154 3,751.00 08:50:04 Exchange
------------------ --------------------------- ------------- --------------
London Stock
35 3,751.00 08:50:04 Exchange
------------------ --------------------------- ------------- --------------
London Stock
58 3,751.00 08:50:04 Exchange
------------------ --------------------------- ------------- --------------
London Stock
120 3,751.00 08:48:41 Exchange
------------------ --------------------------- ------------- --------------
London Stock
195 3,754.00 08:45:07 Exchange
------------------ --------------------------- ------------- --------------
London Stock
210 3,754.00 08:45:07 Exchange
------------------ --------------------------- ------------- --------------
London Stock
32 3,754.00 08:45:07 Exchange
------------------ --------------------------- ------------- --------------
London Stock
189 3,752.00 08:41:18 Exchange
------------------ --------------------------- ------------- --------------
London Stock
126 3,750.00 08:36:16 Exchange
------------------ --------------------------- ------------- --------------
London Stock
260 3,754.00 08:35:14 Exchange
------------------ --------------------------- ------------- --------------
London Stock
190 3,754.00 08:35:14 Exchange
------------------ --------------------------- ------------- --------------
London Stock
399 3,755.00 08:31:25 Exchange
------------------ --------------------------- ------------- --------------
London Stock
4 3,755.00 08:31:25 Exchange
------------------ --------------------------- ------------- --------------
London Stock
148 3,749.00 08:28:44 Exchange
------------------ --------------------------- ------------- --------------
London Stock
30 3,749.00 08:28:44 Exchange
------------------ --------------------------- ------------- --------------
London Stock
157 3,750.00 08:28:10 Exchange
------------------ --------------------------- ------------- --------------
London Stock
61 3,750.00 08:28:10 Exchange
------------------ --------------------------- ------------- --------------
London Stock
96 3,750.00 08:28:10 Exchange
------------------ --------------------------- ------------- --------------
London Stock
331 3,750.00 08:28:10 Exchange
------------------ --------------------------- ------------- --------------
London Stock
89 3,750.00 08:26:01 Exchange
------------------ --------------------------- ------------- --------------
London Stock
15 3,746.00 08:23:18 Exchange
------------------ --------------------------- ------------- --------------
London Stock
153 3,746.00 08:23:18 Exchange
------------------ --------------------------- ------------- --------------
London Stock
25 3,746.00 08:23:18 Exchange
------------------ --------------------------- ------------- --------------
London Stock
67 3,746.00 08:23:18 Exchange
------------------ --------------------------- ------------- --------------
London Stock
100 3,746.00 08:23:18 Exchange
------------------ --------------------------- ------------- --------------
London Stock
164 3,746.00 08:23:18 Exchange
------------------ --------------------------- ------------- --------------
London Stock
6 3,746.00 08:23:18 Exchange
------------------ --------------------------- ------------- --------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSEWFMFFWSEDM
(END) Dow Jones Newswires
June 21, 2017 12:39 ET (16:39 GMT)
London Stock Exchange (LSE:LSEG)
Historical Stock Chart
From Mar 2024 to Apr 2024
London Stock Exchange (LSE:LSEG)
Historical Stock Chart
From Apr 2023 to Apr 2024
