TIDMLSE

RNS Number : 7137N

London Stock Exchange Group PLC

10 August 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:

 
                     10 August 
 Date of purchase:    2017 
 Number of Shares    33,683 
  purchased:          Shares 
 Highest price       3,861.0000 
  paid per Share:     pence 
 Lowest price        3,804.0000 
  paid per Share:     pence 
 Average price       3,827.8452 
  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 4,342,771. The Company has 346,110,995 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

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:          10 August 2017 
   Investment firm:             RBC Europe Limited 

Aggregate information:

 
     Venue       Volume-weighted   Aggregated volume 
                  average price, 
                      pence 
--------------  ----------------  ------------------ 
 London Stock 
  Exchange         3,827.8452           33,683 
--------------  ----------------  ------------------ 
 

Individual transactions:

 
     Number of       Transaction   Time of transaction   Trading venue 
  shares purchased      price 
                      (pence per 
                        share) 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        92              3849            08:12:54            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        30              3857            08:18:06            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        86              3857            08:18:06            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        122             3856            08:18:50            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        97              3856            08:20:45            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        87              3855            08:20:46            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        54              3854            08:20:56            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        53              3854            08:20:56            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        92              3851            08:21:37            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        107             3851            08:30:57            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        88              3850            08:32:10            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        111             3849            08:34:01            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
         9              3857            08:39:19            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        88              3857            08:41:01            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        56              3860            08:45:23            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        52              3860            08:45:28            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        106             3861            08:54:25            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        100             3859            08:54:25            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        100             3858            08:54:59            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        10              3858            08:54:59            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        115             3856            08:55:09            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        86              3855            08:55:15            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        39              3855            08:59:42            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        68              3855            08:59:42            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        89              3854            09:00:02            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        107             3853            09:00:26            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        110             3852            09:00:26            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        88              3849            09:00:32            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        81              3848            09:00:36            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        98              3851            09:01:26            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        50              3850            09:01:29            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        12              3850            09:01:29            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        16              3850            09:01:30            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        89              3849            09:01:56            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        97              3848            09:01:56            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        85              3847            09:02:02            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        72              3848            09:02:45            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        11              3848            09:02:45            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        112             3846            09:09:43            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        50              3845            09:09:46            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        36              3845            09:09:46            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
         6              3848            09:10:54            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        88              3848            09:10:54            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        10              3848            09:10:54            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        119             3847            09:10:55            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        19              3845            09:14:59            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        65              3845            09:14:59            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        99              3844            09:20:08            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        44              3849            09:37:18            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        56              3849            09:37:18            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        14              3849            09:37:18            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        82              3849            09:50:01            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        116             3851            09:57:03            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        98              3849            09:57:32            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        11              3849            09:57:32            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        100             3848            09:57:49            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
         5              3848            09:57:49            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        80              3847            09:58:18            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
         6              3843            09:58:48            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        116             3843            09:58:48            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        50              3837            10:02:15            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        45              3837            10:03:02            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        24              3830            10:03:06            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        87              3830            10:03:09            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        92              3828            10:03:37            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        72              3836            10:07:05            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        21              3836            10:07:43            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        18              3835            10:07:49            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        94              3835            10:09:10            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        103             3842            10:11:37            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        94              3841            10:22:00            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        99              3840            10:22:00            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        115             3839            10:22:55            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        100             3840            10:26:49            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
         3              3840            10:30:27            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        87              3839            10:35:40            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        100             3838            10:35:44            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        11              3838            10:35:44            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        83              3837            10:38:41            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        88              3834            10:42:37            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        11              3834            10:42:37            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        87              3834            11:04:07            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        81              3832            11:04:25            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        81              3830            11:05:40            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
         3              3830            11:07:08            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        96              3833            11:21:38            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        100             3831            11:29:04            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        12              3831            11:29:37            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        21              3830            11:44:14            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        80              3830            11:44:14            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        100             3828            11:46:55            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        46              3827            11:49:36            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        57              3827            11:49:36            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        99              3829            11:59:45            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        111             3833            12:02:39            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        100             3832            12:04:35            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        106             3830            12:06:11            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        100             3828            12:08:24            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
         6              3828            12:09:09            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        100             3829            12:11:24            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
         4              3829            12:11:24            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        41              3828            12:12:02            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        60              3828            12:12:02            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        112             3832            12:15:22            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        100             3831            12:15:25            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        20              3831            12:15:30            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        100             3833            12:26:39            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        100             3834            12:29:32            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
         2              3834            12:29:32            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        100             3835            12:31:49            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        90              3836            12:37:02            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        77              3836            12:39:49            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        15              3835            12:42:21            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        108             3834            12:43:45            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        32              3835            12:50:57            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        73              3835            12:51:49            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
         1              3835            12:51:54            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        62              3836            12:58:28            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        18              3836            12:58:28            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        109             3835            12:58:30            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        100             3836            13:05:41            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        97              3838            13:07:08            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
         5              3838            13:07:08            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        103             3837            13:08:18            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        50              3839            13:13:25            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        95              3841            13:16:49            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        101             3840            13:18:31            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        39              3839            13:18:31            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        100             3838            13:18:34            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        40              3839            13:18:46            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        19              3839            13:18:46            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        55              3839            13:18:46            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        50              3839            13:19:14            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        96              3840            13:26:24            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        49              3839            13:29:35            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        90              3840            13:30:05            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        105             3839            13:30:07            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
         4              3838            13:30:08            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        122             3837            13:30:08            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        84              3838            13:30:43            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        97              3837            13:31:47            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        100             3836            13:31:49            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
         3              3836            13:32:39            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        87              3835            13:34:16            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        60              3837            13:37:00            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        36              3837            13:37:00            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        35              3836            13:37:01            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        61              3836            13:37:01            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        99              3839            13:40:25            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        108             3838            13:48:28            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
         6              3838            13:48:28            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        22              3837            13:48:46            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        65              3837            13:48:47            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        97              3838            13:51:20            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        11              3838            13:51:20            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        61              3837            13:51:24            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        22              3837            13:51:24            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        27              3838            13:53:26            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        74              3838            13:53:26            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        21              3837            13:53:45            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        90              3837            13:56:03            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        23              3836            13:56:24            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        64              3836            13:56:24            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        82              3836            13:59:36            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        21              3836            13:59:36            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        81              3834            13:59:40            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        19              3834            13:59:48            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        14              3833            13:59:52            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        83              3835            14:01:20            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        106             3838            14:02:26            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        95              3837            14:02:26            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        91              3835            14:06:25            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        99              3836            14:09:37            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        94              3836            14:13:59            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        97              3836            14:14:48            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        83              3836            14:15:58            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        98              3837            14:19:49            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        90              3836            14:21:07            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        101             3835            14:21:54            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        113             3833            14:23:54            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        21              3836            14:30:11            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        88              3836            14:30:11            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        103             3835            14:30:44            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        105             3834            14:30:44            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        99              3833            14:30:48            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        52              3833            14:31:15            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        49              3834            14:31:44            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        30              3834            14:31:44            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        26              3834            14:31:44            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        33              3837            14:34:32            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        64              3837            14:34:32            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        83              3836            14:35:09            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        24              3836            14:35:09            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        81              3835            14:35:20            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        31              3835            14:38:03            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        83              3834            14:40:07            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
         9              3834            14:40:07            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        44              3834            14:40:18            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        56              3834            14:40:18            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        46              3833            14:40:36            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        109             3831            14:41:05            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        104             3830            14:41:09            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        116             3829            14:41:24            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        97              3826            14:41:35            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        89              3824            14:41:39            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        83              3829            14:45:04            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        108             3831            14:45:07            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        107             3830            14:45:53            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        91              3829            14:46:02            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        86              3831            14:46:58            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        105             3830            14:47:10            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        84              3829            14:47:12            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        106             3831            14:47:56            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        111             3830            14:47:56            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        104             3829            14:48:10            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        96              3829            14:48:35            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        100             3830            14:48:41            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        110             3829            14:49:00            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        87              3830            14:49:31            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        101             3829            14:49:31            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        83              3829            14:49:51            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        87              3829            14:50:19            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        96              3830            14:52:20            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        80              3831            14:52:23            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        96              3831            14:52:39            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        115             3830            14:57:06            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        97              3829            14:57:06            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        93              3828            14:57:06            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        92              3829            14:57:07            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        12              3829            14:57:07            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
         1              3829            14:57:07            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        103             3830            14:57:39            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        103             3829            14:57:45            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        91              3827            14:57:45            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        104             3826            14:57:45            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        110             3825            14:57:46            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        91              3823            14:57:58            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
         7              3822            14:58:30            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        32              3822            14:58:30            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        56              3822            14:58:30            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        85              3821            14:58:44            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        18              3821            14:58:44            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        102             3819            14:59:35            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        110             3821            15:00:03            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        24              3820            15:00:18            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        74              3820            15:00:18            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        112             3819            15:00:32            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        25              3819            15:01:03            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        62              3819            15:01:04            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        50              3818            15:01:59            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        49              3818            15:01:59            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        68              3818            15:03:16            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        13              3818            15:03:16            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        21              3818            15:03:17            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        111             3817            15:03:38            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        19              3816            15:03:41            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        90              3816            15:05:04            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        90              3815            15:05:06            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        15              3815            15:05:06            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        17              3814            15:05:08            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        66              3814            15:05:08            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        61              3813            15:05:17            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        35              3814            15:05:23            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        51              3814            15:05:23            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        50              3815            15:05:49            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        47              3815            15:05:49            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        85              3814            15:06:03            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        46              3813            15:06:06            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        91              3814            15:07:01            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        80              3813            15:07:08            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        46              3812            15:07:11            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        76              3812            15:07:11            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        12              3811            15:07:25            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        74              3811            15:07:26            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        98              3809            15:07:28            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        25              3807            15:07:45            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        94              3809            15:09:05            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        56              3808            15:09:05            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        91              3809            15:09:10            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        42              3808            15:09:10            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        87              3811            15:10:03            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        88              3810            15:10:10            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        110             3811            15:10:55            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        93              3814            15:11:42            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        94              3813            15:12:21            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        87              3813            15:12:45            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        19              3813            15:12:45            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        110             3814            15:15:40            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        19              3816            15:16:34            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        78              3816            15:16:34            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        80              3816            15:17:07            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        233             3818            15:23:50            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        27              3818            15:24:29            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        206             3818            15:24:29            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        90              3819            15:25:33            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        24              3819            15:25:33            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        118             3819            15:25:33            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        216             3818            15:25:33            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
         9              3817            15:25:35            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        294             3817            15:25:38            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        252             3816            15:25:38            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        277             3815            15:25:38            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        179             3817            15:25:39            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        76              3817            15:25:39            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        63              3817            15:25:41            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        189             3817            15:25:43            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        22              3817            15:25:45            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        162             3816            15:26:58            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        99              3816            15:26:58            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        243             3816            15:27:07            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        58              3812            15:28:01            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        238             3812            15:28:02            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        150             3813            15:29:25            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        117             3813            15:29:25            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        136             3812            15:29:25            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        113             3812            15:29:25            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        208             3810            15:29:26            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        60              3808            15:29:35            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        134             3808            15:29:35            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        261             3807            15:29:42            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        207             3806            15:29:42            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        41              3804            15:29:44            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        214             3804            15:29:44            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        241             3810            15:30:54            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        39              3809            15:31:01            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        25              3809            15:31:23            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        179             3809            15:31:23            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        246             3810            15:31:43            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        16              3810            15:31:43            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        224             3810            15:32:45            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        240             3814            15:36:40            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        256             3814            15:39:01            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        251             3813            15:40:41            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        56              3817            15:45:58            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        202             3817            15:45:58            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        280             3818            15:46:25            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        216             3818            15:46:53            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        50              3818            15:47:09            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        100             3818            15:47:09            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        45              3818            15:47:09            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        278             3818            15:47:34            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        270             3818            15:47:49            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        128             3818            15:48:50            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        34              3818            15:49:01            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        160             3818            15:52:38            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        163             3823            15:55:24            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        51              3823            15:55:24            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
         3              3823            15:55:24            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        26              3823            15:55:24            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        291             3821            15:55:36            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        247             3821            15:58:10            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        271             3822            15:58:35            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        81              3822            15:59:15            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        172             3822            16:00:01            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        264             3821            16:00:01            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        202             3820            16:00:06            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        113             3821            16:01:05            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        140             3821            16:01:19            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        230             3823            16:04:01            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        12              3823            16:04:46            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        236             3823            16:04:54            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        210             3828            16:09:05            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        241             3828            16:10:06            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        50              3828            16:10:59            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        206             3828            16:11:10            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        240             3829            16:11:20            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        295             3829            16:11:31            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        100             3829            16:12:41            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        138             3829            16:12:41            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        245             3829            16:14:07            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        220             3829            16:14:19            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        21              3829            16:14:19            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        89              3828            16:14:21            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        291             3829            16:14:42            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        63              3828            16:14:48            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        119             3828            16:15:03            Exchange 
------------------  ------------  --------------------  -------------- 
                                                         London Stock 
        253             3828            16:15:21            Exchange 
------------------  ------------  --------------------  -------------- 
 

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSFLFMSFWSEFA

(END) Dow Jones Newswires

August 10, 2017 12:18 ET (16:18 GMT)

London Stock Exchange (LSE:LSEG)
Historical Stock Chart
From Feb 2024 to Mar 2024 Click Here for more London Stock Exchange Charts.
London Stock Exchange (LSE:LSEG)
Historical Stock Chart
From Mar 2023 to Mar 2024 Click Here for more London Stock Exchange Charts.