London Stock Exchange Group PLC Transaction in Own Shares (8379N)
August 11 2017 - 12:08PM
UK Regulatory
TIDMLSE
RNS Number : 8379N
London Stock Exchange Group PLC
11 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:
11 August
Date of purchase: 2017
Number of Shares 52,023
purchased: Shares
Highest price 3,809.0000
paid per Share: pence
Lowest price 3,763.0000
paid per Share: pence
Average price 3,797.3148
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 4,394,794. The Company has
346,058,972 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: 11 August 2017
Investment firm: RBC Europe Limited
Aggregate information:
Venue Volume-weighted Aggregated volume
average price,
pence
-------------- ---------------- ------------------
London Stock
Exchange 3,797.3148 52,023
-------------- ---------------- ------------------
Individual transactions:
Number of Transaction Time of transaction Trading venue
shares purchased price
(pence per
share)
------------------ ------------ -------------------- --------------
London Stock
45 3795 08:10:13 Exchange
------------------ ------------ -------------------- --------------
London Stock
44 3795 08:10:13 Exchange
------------------ ------------ -------------------- --------------
London Stock
2 3795 08:10:13 Exchange
------------------ ------------ -------------------- --------------
London Stock
73 3794 08:10:22 Exchange
------------------ ------------ -------------------- --------------
London Stock
31 3794 08:10:22 Exchange
------------------ ------------ -------------------- --------------
London Stock
103 3799 08:20:05 Exchange
------------------ ------------ -------------------- --------------
London Stock
85 3798 08:20:05 Exchange
------------------ ------------ -------------------- --------------
London Stock
97 3799 08:20:25 Exchange
------------------ ------------ -------------------- --------------
London Stock
116 3798 08:20:28 Exchange
------------------ ------------ -------------------- --------------
London Stock
108 3797 08:21:58 Exchange
------------------ ------------ -------------------- --------------
London Stock
45 3801 08:27:10 Exchange
------------------ ------------ -------------------- --------------
London Stock
56 3801 08:27:10 Exchange
------------------ ------------ -------------------- --------------
London Stock
41 3799 08:27:15 Exchange
------------------ ------------ -------------------- --------------
London Stock
52 3799 08:27:19 Exchange
------------------ ------------ -------------------- --------------
London Stock
106 3804 08:28:03 Exchange
------------------ ------------ -------------------- --------------
London Stock
48 3803 08:28:06 Exchange
------------------ ------------ -------------------- --------------
London Stock
64 3803 08:28:06 Exchange
------------------ ------------ -------------------- --------------
London Stock
84 3802 08:28:28 Exchange
------------------ ------------ -------------------- --------------
London Stock
81 3800 08:28:44 Exchange
------------------ ------------ -------------------- --------------
London Stock
100 3799 08:28:44 Exchange
------------------ ------------ -------------------- --------------
London Stock
97 3797 08:29:16 Exchange
------------------ ------------ -------------------- --------------
London Stock
116 3802 08:30:02 Exchange
------------------ ------------ -------------------- --------------
London Stock
81 3798 08:31:55 Exchange
------------------ ------------ -------------------- --------------
London Stock
82 3797 08:36:00 Exchange
------------------ ------------ -------------------- --------------
London Stock
96 3792 08:38:01 Exchange
------------------ ------------ -------------------- --------------
London Stock
108 3795 08:50:28 Exchange
------------------ ------------ -------------------- --------------
London Stock
90 3793 08:54:12 Exchange
------------------ ------------ -------------------- --------------
London Stock
105 3790 09:04:33 Exchange
------------------ ------------ -------------------- --------------
London Stock
88 3789 09:04:47 Exchange
------------------ ------------ -------------------- --------------
London Stock
109 3782 09:10:06 Exchange
------------------ ------------ -------------------- --------------
London Stock
86 3774 09:19:42 Exchange
------------------ ------------ -------------------- --------------
London Stock
101 3773 09:25:37 Exchange
------------------ ------------ -------------------- --------------
London Stock
100 3768 09:26:14 Exchange
------------------ ------------ -------------------- --------------
London Stock
88 3764 09:27:38 Exchange
------------------ ------------ -------------------- --------------
London Stock
85 3771 09:28:21 Exchange
------------------ ------------ -------------------- --------------
London Stock
110 3769 09:28:45 Exchange
------------------ ------------ -------------------- --------------
London Stock
99 3767 09:28:50 Exchange
------------------ ------------ -------------------- --------------
London Stock
24 3763 09:29:50 Exchange
------------------ ------------ -------------------- --------------
London Stock
53 3763 09:29:50 Exchange
------------------ ------------ -------------------- --------------
London Stock
92 3764 09:31:15 Exchange
------------------ ------------ -------------------- --------------
London Stock
1 3772 09:36:38 Exchange
------------------ ------------ -------------------- --------------
London Stock
91 3772 09:36:38 Exchange
------------------ ------------ -------------------- --------------
London Stock
76 3771 09:37:01 Exchange
------------------ ------------ -------------------- --------------
London Stock
106 3770 09:37:15 Exchange
------------------ ------------ -------------------- --------------
London Stock
16 3769 09:37:58 Exchange
------------------ ------------ -------------------- --------------
London Stock
90 3769 09:38:16 Exchange
------------------ ------------ -------------------- --------------
London Stock
82 3768 09:38:26 Exchange
------------------ ------------ -------------------- --------------
London Stock
20 3770 09:42:26 Exchange
------------------ ------------ -------------------- --------------
London Stock
87 3770 09:42:26 Exchange
------------------ ------------ -------------------- --------------
London Stock
2 3770 09:42:26 Exchange
------------------ ------------ -------------------- --------------
London Stock
77 3768 09:42:55 Exchange
------------------ ------------ -------------------- --------------
London Stock
86 3767 09:42:55 Exchange
------------------ ------------ -------------------- --------------
London Stock
104 3767 09:45:28 Exchange
------------------ ------------ -------------------- --------------
London Stock
79 3766 09:45:36 Exchange
------------------ ------------ -------------------- --------------
London Stock
100 3770 09:46:21 Exchange
------------------ ------------ -------------------- --------------
London Stock
28 3770 09:46:37 Exchange
------------------ ------------ -------------------- --------------
London Stock
74 3770 09:46:37 Exchange
------------------ ------------ -------------------- --------------
London Stock
97 3769 09:46:42 Exchange
------------------ ------------ -------------------- --------------
London Stock
70 3770 09:47:28 Exchange
------------------ ------------ -------------------- --------------
London Stock
34 3770 09:47:28 Exchange
------------------ ------------ -------------------- --------------
London Stock
34 3769 09:48:27 Exchange
------------------ ------------ -------------------- --------------
London Stock
24 3769 09:48:27 Exchange
------------------ ------------ -------------------- --------------
London Stock
40 3769 09:48:27 Exchange
------------------ ------------ -------------------- --------------
London Stock
98 3769 09:49:01 Exchange
------------------ ------------ -------------------- --------------
London Stock
19 3768 09:49:30 Exchange
------------------ ------------ -------------------- --------------
London Stock
81 3768 09:49:30 Exchange
------------------ ------------ -------------------- --------------
London Stock
100 3767 09:49:37 Exchange
------------------ ------------ -------------------- --------------
London Stock
102 3765 09:49:37 Exchange
------------------ ------------ -------------------- --------------
London Stock
21 3768 09:54:30 Exchange
------------------ ------------ -------------------- --------------
London Stock
60 3768 09:54:30 Exchange
------------------ ------------ -------------------- --------------
London Stock
105 3772 10:02:50 Exchange
------------------ ------------ -------------------- --------------
London Stock
102 3772 10:03:28 Exchange
------------------ ------------ -------------------- --------------
London Stock
93 3771 10:07:55 Exchange
------------------ ------------ -------------------- --------------
London Stock
94 3773 10:09:38 Exchange
------------------ ------------ -------------------- --------------
London Stock
110 3774 10:11:41 Exchange
------------------ ------------ -------------------- --------------
London Stock
5 3774 10:17:24 Exchange
------------------ ------------ -------------------- --------------
London Stock
104 3774 10:17:24 Exchange
------------------ ------------ -------------------- --------------
London Stock
105 3775 10:21:27 Exchange
------------------ ------------ -------------------- --------------
London Stock
112 3779 10:24:35 Exchange
------------------ ------------ -------------------- --------------
London Stock
106 3778 10:24:38 Exchange
------------------ ------------ -------------------- --------------
London Stock
105 3779 10:25:15 Exchange
------------------ ------------ -------------------- --------------
London Stock
107 3784 10:33:24 Exchange
------------------ ------------ -------------------- --------------
London Stock
96 3783 10:35:04 Exchange
------------------ ------------ -------------------- --------------
London Stock
98 3782 10:35:50 Exchange
------------------ ------------ -------------------- --------------
London Stock
50 3785 10:38:24 Exchange
------------------ ------------ -------------------- --------------
London Stock
93 3786 10:38:40 Exchange
------------------ ------------ -------------------- --------------
London Stock
55 3785 10:39:20 Exchange
------------------ ------------ -------------------- --------------
London Stock
109 3792 10:50:35 Exchange
------------------ ------------ -------------------- --------------
London Stock
111 3791 10:50:38 Exchange
------------------ ------------ -------------------- --------------
London Stock
106 3791 10:53:33 Exchange
------------------ ------------ -------------------- --------------
London Stock
108 3790 10:55:00 Exchange
------------------ ------------ -------------------- --------------
London Stock
96 3792 10:55:36 Exchange
------------------ ------------ -------------------- --------------
London Stock
242 3792 10:56:39 Exchange
------------------ ------------ -------------------- --------------
London Stock
119 3796 11:00:50 Exchange
------------------ ------------ -------------------- --------------
London Stock
127 3796 11:00:50 Exchange
------------------ ------------ -------------------- --------------
London Stock
182 3796 11:03:18 Exchange
------------------ ------------ -------------------- --------------
London Stock
67 3796 11:03:18 Exchange
------------------ ------------ -------------------- --------------
London Stock
246 3800 11:03:40 Exchange
------------------ ------------ -------------------- --------------
London Stock
203 3800 11:03:49 Exchange
------------------ ------------ -------------------- --------------
London Stock
278 3799 11:03:53 Exchange
------------------ ------------ -------------------- --------------
London Stock
54 3799 11:04:03 Exchange
------------------ ------------ -------------------- --------------
London Stock
209 3800 11:05:07 Exchange
------------------ ------------ -------------------- --------------
London Stock
284 3802 11:05:29 Exchange
------------------ ------------ -------------------- --------------
London Stock
188 3801 11:06:05 Exchange
------------------ ------------ -------------------- --------------
London Stock
87 3801 11:06:05 Exchange
------------------ ------------ -------------------- --------------
London Stock
49 3800 11:06:05 Exchange
------------------ ------------ -------------------- --------------
London Stock
166 3800 11:06:09 Exchange
------------------ ------------ -------------------- --------------
London Stock
59 3800 11:06:09 Exchange
------------------ ------------ -------------------- --------------
London Stock
251 3800 11:06:15 Exchange
------------------ ------------ -------------------- --------------
London Stock
3 3800 11:06:24 Exchange
------------------ ------------ -------------------- --------------
London Stock
278 3800 11:07:35 Exchange
------------------ ------------ -------------------- --------------
London Stock
38 3799 11:08:00 Exchange
------------------ ------------ -------------------- --------------
London Stock
151 3799 11:08:00 Exchange
------------------ ------------ -------------------- --------------
London Stock
190 3798 11:08:30 Exchange
------------------ ------------ -------------------- --------------
London Stock
43 3798 11:08:30 Exchange
------------------ ------------ -------------------- --------------
London Stock
182 3796 11:08:40 Exchange
------------------ ------------ -------------------- --------------
London Stock
35 3796 11:08:40 Exchange
------------------ ------------ -------------------- --------------
London Stock
229 3795 11:11:29 Exchange
------------------ ------------ -------------------- --------------
London Stock
72 3795 11:11:29 Exchange
------------------ ------------ -------------------- --------------
London Stock
276 3794 11:11:29 Exchange
------------------ ------------ -------------------- --------------
London Stock
150 3794 11:11:29 Exchange
------------------ ------------ -------------------- --------------
London Stock
200 3792 11:11:30 Exchange
------------------ ------------ -------------------- --------------
London Stock
65 3794 11:12:04 Exchange
------------------ ------------ -------------------- --------------
London Stock
61 3794 11:12:04 Exchange
------------------ ------------ -------------------- --------------
London Stock
99 3794 11:12:06 Exchange
------------------ ------------ -------------------- --------------
London Stock
58 3794 11:12:09 Exchange
------------------ ------------ -------------------- --------------
London Stock
224 3795 11:16:57 Exchange
------------------ ------------ -------------------- --------------
London Stock
107 3797 11:21:06 Exchange
------------------ ------------ -------------------- --------------
London Stock
119 3797 11:21:06 Exchange
------------------ ------------ -------------------- --------------
London Stock
257 3796 11:22:11 Exchange
------------------ ------------ -------------------- --------------
London Stock
239 3794 11:22:49 Exchange
------------------ ------------ -------------------- --------------
London Stock
10 3793 11:22:53 Exchange
------------------ ------------ -------------------- --------------
London Stock
119 3793 11:22:59 Exchange
------------------ ------------ -------------------- --------------
London Stock
50 3793 11:22:59 Exchange
------------------ ------------ -------------------- --------------
London Stock
75 3793 11:22:59 Exchange
------------------ ------------ -------------------- --------------
London Stock
79 3792 11:23:04 Exchange
------------------ ------------ -------------------- --------------
London Stock
229 3794 11:24:59 Exchange
------------------ ------------ -------------------- --------------
London Stock
31 3794 11:24:59 Exchange
------------------ ------------ -------------------- --------------
London Stock
216 3793 11:25:01 Exchange
------------------ ------------ -------------------- --------------
London Stock
177 3794 11:27:11 Exchange
------------------ ------------ -------------------- --------------
London Stock
33 3794 11:27:11 Exchange
------------------ ------------ -------------------- --------------
London Stock
17 3793 11:27:39 Exchange
------------------ ------------ -------------------- --------------
London Stock
278 3792 11:27:39 Exchange
------------------ ------------ -------------------- --------------
London Stock
254 3791 11:27:39 Exchange
------------------ ------------ -------------------- --------------
London Stock
232 3791 11:27:48 Exchange
------------------ ------------ -------------------- --------------
London Stock
224 3798 11:33:54 Exchange
------------------ ------------ -------------------- --------------
London Stock
100 3801 11:37:59 Exchange
------------------ ------------ -------------------- --------------
London Stock
3 3802 11:40:11 Exchange
------------------ ------------ -------------------- --------------
London Stock
98 3802 11:40:11 Exchange
------------------ ------------ -------------------- --------------
London Stock
104 3802 11:40:11 Exchange
------------------ ------------ -------------------- --------------
London Stock
97 3801 11:40:14 Exchange
------------------ ------------ -------------------- --------------
London Stock
200 3802 11:40:45 Exchange
------------------ ------------ -------------------- --------------
London Stock
41 3802 11:41:02 Exchange
------------------ ------------ -------------------- --------------
London Stock
132 3801 11:41:39 Exchange
------------------ ------------ -------------------- --------------
London Stock
87 3801 11:41:39 Exchange
------------------ ------------ -------------------- --------------
London Stock
55 3800 11:41:39 Exchange
------------------ ------------ -------------------- --------------
London Stock
100 3800 11:41:40 Exchange
------------------ ------------ -------------------- --------------
London Stock
92 3800 11:42:35 Exchange
------------------ ------------ -------------------- --------------
London Stock
43 3801 11:43:10 Exchange
------------------ ------------ -------------------- --------------
London Stock
150 3802 11:43:50 Exchange
------------------ ------------ -------------------- --------------
London Stock
95 3802 11:44:52 Exchange
------------------ ------------ -------------------- --------------
London Stock
226 3801 11:45:24 Exchange
------------------ ------------ -------------------- --------------
London Stock
251 3800 11:46:05 Exchange
------------------ ------------ -------------------- --------------
London Stock
172 3799 11:46:14 Exchange
------------------ ------------ -------------------- --------------
London Stock
83 3799 11:46:14 Exchange
------------------ ------------ -------------------- --------------
London Stock
153 3798 11:46:51 Exchange
------------------ ------------ -------------------- --------------
London Stock
49 3798 11:47:36 Exchange
------------------ ------------ -------------------- --------------
London Stock
79 3797 11:48:34 Exchange
------------------ ------------ -------------------- --------------
London Stock
157 3797 11:48:34 Exchange
------------------ ------------ -------------------- --------------
London Stock
33 3796 11:49:21 Exchange
------------------ ------------ -------------------- --------------
London Stock
251 3796 11:49:21 Exchange
------------------ ------------ -------------------- --------------
London Stock
170 3795 11:49:56 Exchange
------------------ ------------ -------------------- --------------
London Stock
97 3795 11:49:56 Exchange
------------------ ------------ -------------------- --------------
London Stock
99 3795 11:51:55 Exchange
------------------ ------------ -------------------- --------------
London Stock
109 3795 11:52:20 Exchange
------------------ ------------ -------------------- --------------
London Stock
294 3796 11:53:30 Exchange
------------------ ------------ -------------------- --------------
London Stock
189 3795 11:55:01 Exchange
------------------ ------------ -------------------- --------------
London Stock
31 3795 11:55:01 Exchange
------------------ ------------ -------------------- --------------
London Stock
151 3794 11:55:36 Exchange
------------------ ------------ -------------------- --------------
London Stock
7 3794 11:57:56 Exchange
------------------ ------------ -------------------- --------------
London Stock
65 3794 11:57:56 Exchange
------------------ ------------ -------------------- --------------
London Stock
18 3794 11:57:56 Exchange
------------------ ------------ -------------------- --------------
London Stock
198 3792 11:58:34 Exchange
------------------ ------------ -------------------- --------------
London Stock
7 3792 11:58:34 Exchange
------------------ ------------ -------------------- --------------
London Stock
268 3794 11:59:55 Exchange
------------------ ------------ -------------------- --------------
London Stock
302 3794 12:02:31 Exchange
------------------ ------------ -------------------- --------------
London Stock
42 3795 12:06:13 Exchange
------------------ ------------ -------------------- --------------
London Stock
8 3795 12:06:13 Exchange
------------------ ------------ -------------------- --------------
London Stock
125 3795 12:06:13 Exchange
------------------ ------------ -------------------- --------------
London Stock
45 3795 12:06:13 Exchange
------------------ ------------ -------------------- --------------
London Stock
26 3795 12:06:13 Exchange
------------------ ------------ -------------------- --------------
London Stock
45 3794 12:06:18 Exchange
------------------ ------------ -------------------- --------------
London Stock
133 3794 12:06:18 Exchange
------------------ ------------ -------------------- --------------
London Stock
90 3794 12:06:18 Exchange
------------------ ------------ -------------------- --------------
London Stock
185 3792 12:08:16 Exchange
------------------ ------------ -------------------- --------------
London Stock
225 3794 12:14:16 Exchange
------------------ ------------ -------------------- --------------
London Stock
200 3793 12:14:20 Exchange
------------------ ------------ -------------------- --------------
London Stock
10 3793 12:14:20 Exchange
------------------ ------------ -------------------- --------------
London Stock
15 3793 12:14:20 Exchange
------------------ ------------ -------------------- --------------
London Stock
106 3792 12:14:23 Exchange
------------------ ------------ -------------------- --------------
London Stock
202 3800 12:24:50 Exchange
------------------ ------------ -------------------- --------------
London Stock
61 3800 12:26:17 Exchange
------------------ ------------ -------------------- --------------
London Stock
301 3799 12:30:13 Exchange
------------------ ------------ -------------------- --------------
London Stock
78 3798 12:30:23 Exchange
------------------ ------------ -------------------- --------------
London Stock
67 3798 12:30:23 Exchange
------------------ ------------ -------------------- --------------
London Stock
83 3798 12:30:23 Exchange
------------------ ------------ -------------------- --------------
London Stock
1 3798 12:30:51 Exchange
------------------ ------------ -------------------- --------------
London Stock
9 3799 12:31:56 Exchange
------------------ ------------ -------------------- --------------
London Stock
150 3799 12:31:56 Exchange
------------------ ------------ -------------------- --------------
London Stock
102 3799 12:31:56 Exchange
------------------ ------------ -------------------- --------------
London Stock
100 3798 12:31:56 Exchange
------------------ ------------ -------------------- --------------
London Stock
129 3798 12:31:56 Exchange
------------------ ------------ -------------------- --------------
London Stock
36 3798 12:31:56 Exchange
------------------ ------------ -------------------- --------------
London Stock
258 3798 12:32:21 Exchange
------------------ ------------ -------------------- --------------
London Stock
151 3797 12:33:00 Exchange
------------------ ------------ -------------------- --------------
London Stock
55 3797 12:33:25 Exchange
------------------ ------------ -------------------- --------------
London Stock
35 3797 12:33:25 Exchange
------------------ ------------ -------------------- --------------
London Stock
155 3799 12:39:29 Exchange
------------------ ------------ -------------------- --------------
London Stock
119 3799 12:39:29 Exchange
------------------ ------------ -------------------- --------------
London Stock
160 3798 12:40:06 Exchange
------------------ ------------ -------------------- --------------
London Stock
158 3801 12:45:55 Exchange
------------------ ------------ -------------------- --------------
London Stock
123 3801 12:45:55 Exchange
------------------ ------------ -------------------- --------------
London Stock
292 3803 12:49:43 Exchange
------------------ ------------ -------------------- --------------
London Stock
44 3803 12:50:48 Exchange
------------------ ------------ -------------------- --------------
London Stock
248 3804 12:55:04 Exchange
------------------ ------------ -------------------- --------------
London Stock
96 3803 12:55:04 Exchange
------------------ ------------ -------------------- --------------
London Stock
107 3803 12:55:04 Exchange
------------------ ------------ -------------------- --------------
London Stock
225 3804 12:57:02 Exchange
------------------ ------------ -------------------- --------------
London Stock
45 3804 12:57:02 Exchange
------------------ ------------ -------------------- --------------
London Stock
189 3806 12:58:48 Exchange
------------------ ------------ -------------------- --------------
London Stock
40 3806 12:58:48 Exchange
------------------ ------------ -------------------- --------------
London Stock
197 3805 12:59:00 Exchange
------------------ ------------ -------------------- --------------
London Stock
67 3805 13:00:27 Exchange
------------------ ------------ -------------------- --------------
London Stock
163 3804 13:00:27 Exchange
------------------ ------------ -------------------- --------------
London Stock
84 3804 13:00:27 Exchange
------------------ ------------ -------------------- --------------
London Stock
180 3803 13:01:00 Exchange
------------------ ------------ -------------------- --------------
London Stock
100 3803 13:03:20 Exchange
------------------ ------------ -------------------- --------------
London Stock
7 3803 13:03:20 Exchange
------------------ ------------ -------------------- --------------
London Stock
174 3802 13:05:02 Exchange
------------------ ------------ -------------------- --------------
London Stock
47 3802 13:07:47 Exchange
------------------ ------------ -------------------- --------------
London Stock
17 3801 13:14:56 Exchange
------------------ ------------ -------------------- --------------
London Stock
97 3801 13:14:56 Exchange
------------------ ------------ -------------------- --------------
London Stock
71 3801 13:14:56 Exchange
------------------ ------------ -------------------- --------------
London Stock
46 3801 13:14:56 Exchange
------------------ ------------ -------------------- --------------
London Stock
149 3800 13:15:25 Exchange
------------------ ------------ -------------------- --------------
London Stock
100 3800 13:15:34 Exchange
------------------ ------------ -------------------- --------------
London Stock
17 3798 13:16:24 Exchange
------------------ ------------ -------------------- --------------
London Stock
93 3798 13:16:24 Exchange
------------------ ------------ -------------------- --------------
London Stock
142 3796 13:16:57 Exchange
------------------ ------------ -------------------- --------------
London Stock
28 3796 13:16:57 Exchange
------------------ ------------ -------------------- --------------
London Stock
85 3798 13:23:03 Exchange
------------------ ------------ -------------------- --------------
London Stock
158 3798 13:23:03 Exchange
------------------ ------------ -------------------- --------------
London Stock
102 3801 13:23:51 Exchange
------------------ ------------ -------------------- --------------
London Stock
125 3801 13:23:51 Exchange
------------------ ------------ -------------------- --------------
London Stock
12 3801 13:23:52 Exchange
------------------ ------------ -------------------- --------------
London Stock
200 3799 13:24:00 Exchange
------------------ ------------ -------------------- --------------
London Stock
178 3805 13:26:44 Exchange
------------------ ------------ -------------------- --------------
London Stock
42 3805 13:26:44 Exchange
------------------ ------------ -------------------- --------------
London Stock
8 3805 13:26:44 Exchange
------------------ ------------ -------------------- --------------
London Stock
3 3805 13:26:44 Exchange
------------------ ------------ -------------------- --------------
London Stock
55 3805 13:26:44 Exchange
------------------ ------------ -------------------- --------------
London Stock
267 3804 13:26:45 Exchange
------------------ ------------ -------------------- --------------
London Stock
133 3803 13:26:54 Exchange
------------------ ------------ -------------------- --------------
London Stock
144 3803 13:27:18 Exchange
------------------ ------------ -------------------- --------------
London Stock
110 3804 13:29:31 Exchange
------------------ ------------ -------------------- --------------
London Stock
145 3804 13:29:31 Exchange
------------------ ------------ -------------------- --------------
London Stock
15 3804 13:29:31 Exchange
------------------ ------------ -------------------- --------------
London Stock
240 3802 13:30:21 Exchange
------------------ ------------ -------------------- --------------
London Stock
200 3802 13:30:25 Exchange
------------------ ------------ -------------------- --------------
London Stock
73 3802 13:30:25 Exchange
------------------ ------------ -------------------- --------------
London Stock
246 3800 13:31:03 Exchange
------------------ ------------ -------------------- --------------
London Stock
31 3799 13:31:04 Exchange
------------------ ------------ -------------------- --------------
London Stock
101 3801 13:32:41 Exchange
------------------ ------------ -------------------- --------------
London Stock
151 3801 13:32:41 Exchange
------------------ ------------ -------------------- --------------
London Stock
200 3800 13:32:45 Exchange
------------------ ------------ -------------------- --------------
London Stock
24 3800 13:32:45 Exchange
------------------ ------------ -------------------- --------------
London Stock
71 3807 13:36:09 Exchange
------------------ ------------ -------------------- --------------
London Stock
157 3807 13:36:09 Exchange
------------------ ------------ -------------------- --------------
London Stock
169 3806 13:36:48 Exchange
------------------ ------------ -------------------- --------------
London Stock
26 3807 13:37:50 Exchange
------------------ ------------ -------------------- --------------
London Stock
221 3807 13:37:50 Exchange
------------------ ------------ -------------------- --------------
London Stock
71 3806 13:38:41 Exchange
------------------ ------------ -------------------- --------------
London Stock
151 3805 13:38:41 Exchange
------------------ ------------ -------------------- --------------
London Stock
96 3805 13:38:49 Exchange
------------------ ------------ -------------------- --------------
London Stock
31 3804 13:39:06 Exchange
------------------ ------------ -------------------- --------------
London Stock
157 3804 13:39:11 Exchange
------------------ ------------ -------------------- --------------
London Stock
70 3804 13:39:11 Exchange
------------------ ------------ -------------------- --------------
London Stock
153 3803 13:39:15 Exchange
------------------ ------------ -------------------- --------------
London Stock
143 3803 13:39:59 Exchange
------------------ ------------ -------------------- --------------
London Stock
254 3804 13:45:49 Exchange
------------------ ------------ -------------------- --------------
London Stock
90 3803 13:45:52 Exchange
------------------ ------------ -------------------- --------------
London Stock
50 3803 13:45:52 Exchange
------------------ ------------ -------------------- --------------
London Stock
86 3803 13:45:52 Exchange
------------------ ------------ -------------------- --------------
London Stock
186 3802 13:46:27 Exchange
------------------ ------------ -------------------- --------------
London Stock
48 3802 13:46:27 Exchange
------------------ ------------ -------------------- --------------
London Stock
151 3801 13:46:31 Exchange
------------------ ------------ -------------------- --------------
London Stock
83 3801 13:46:33 Exchange
------------------ ------------ -------------------- --------------
London Stock
268 3807 13:53:27 Exchange
------------------ ------------ -------------------- --------------
London Stock
231 3806 13:53:32 Exchange
------------------ ------------ -------------------- --------------
London Stock
100 3809 13:55:10 Exchange
------------------ ------------ -------------------- --------------
London Stock
104 3809 13:55:58 Exchange
------------------ ------------ -------------------- --------------
London Stock
65 3809 13:55:58 Exchange
------------------ ------------ -------------------- --------------
London Stock
76 3809 13:56:02 Exchange
------------------ ------------ -------------------- --------------
London Stock
16 3809 13:56:02 Exchange
------------------ ------------ -------------------- --------------
London Stock
139 3809 13:56:02 Exchange
------------------ ------------ -------------------- --------------
London Stock
253 3809 13:56:49 Exchange
------------------ ------------ -------------------- --------------
London Stock
159 3808 13:57:24 Exchange
------------------ ------------ -------------------- --------------
London Stock
100 3808 13:57:24 Exchange
------------------ ------------ -------------------- --------------
London Stock
58 3807 13:57:55 Exchange
------------------ ------------ -------------------- --------------
London Stock
125 3807 13:57:55 Exchange
------------------ ------------ -------------------- --------------
London Stock
48 3807 13:57:55 Exchange
------------------ ------------ -------------------- --------------
London Stock
133 3806 13:58:24 Exchange
------------------ ------------ -------------------- --------------
London Stock
46 3806 13:58:24 Exchange
------------------ ------------ -------------------- --------------
London Stock
50 3806 13:58:24 Exchange
------------------ ------------ -------------------- --------------
London Stock
53 3806 13:58:24 Exchange
------------------ ------------ -------------------- --------------
London Stock
177 3805 13:58:26 Exchange
------------------ ------------ -------------------- --------------
London Stock
68 3805 13:58:44 Exchange
------------------ ------------ -------------------- --------------
London Stock
12 3805 13:58:51 Exchange
------------------ ------------ -------------------- --------------
London Stock
124 3804 13:58:51 Exchange
------------------ ------------ -------------------- --------------
London Stock
116 3804 13:58:51 Exchange
------------------ ------------ -------------------- --------------
London Stock
200 3807 14:00:00 Exchange
------------------ ------------ -------------------- --------------
London Stock
23 3807 14:00:00 Exchange
------------------ ------------ -------------------- --------------
London Stock
175 3806 14:01:27 Exchange
------------------ ------------ -------------------- --------------
London Stock
74 3806 14:01:27 Exchange
------------------ ------------ -------------------- --------------
London Stock
35 3805 14:01:35 Exchange
------------------ ------------ -------------------- --------------
London Stock
225 3805 14:01:35 Exchange
------------------ ------------ -------------------- --------------
London Stock
54 3804 14:02:05 Exchange
------------------ ------------ -------------------- --------------
London Stock
166 3803 14:02:05 Exchange
------------------ ------------ -------------------- --------------
London Stock
220 3805 14:04:32 Exchange
------------------ ------------ -------------------- --------------
London Stock
155 3804 14:04:44 Exchange
------------------ ------------ -------------------- --------------
London Stock
69 3805 14:06:01 Exchange
------------------ ------------ -------------------- --------------
London Stock
125 3805 14:06:01 Exchange
------------------ ------------ -------------------- --------------
London Stock
58 3805 14:06:01 Exchange
------------------ ------------ -------------------- --------------
London Stock
103 3809 14:08:01 Exchange
------------------ ------------ -------------------- --------------
London Stock
115 3809 14:08:01 Exchange
------------------ ------------ -------------------- --------------
London Stock
234 3808 14:08:12 Exchange
------------------ ------------ -------------------- --------------
London Stock
248 3808 14:09:05 Exchange
------------------ ------------ -------------------- --------------
London Stock
33 3808 14:10:16 Exchange
------------------ ------------ -------------------- --------------
London Stock
235 3808 14:10:16 Exchange
------------------ ------------ -------------------- --------------
London Stock
164 3807 14:10:28 Exchange
------------------ ------------ -------------------- --------------
London Stock
84 3807 14:12:52 Exchange
------------------ ------------ -------------------- --------------
London Stock
209 3806 14:13:17 Exchange
------------------ ------------ -------------------- --------------
London Stock
5 3806 14:13:17 Exchange
------------------ ------------ -------------------- --------------
London Stock
121 3804 14:13:45 Exchange
------------------ ------------ -------------------- --------------
London Stock
124 3803 14:13:45 Exchange
------------------ ------------ -------------------- --------------
London Stock
250 3802 14:15:09 Exchange
------------------ ------------ -------------------- --------------
London Stock
19 3802 14:15:09 Exchange
------------------ ------------ -------------------- --------------
London Stock
67 3801 14:17:14 Exchange
------------------ ------------ -------------------- --------------
London Stock
146 3801 14:17:38 Exchange
------------------ ------------ -------------------- --------------
London Stock
31 3801 14:19:23 Exchange
------------------ ------------ -------------------- --------------
London Stock
57 3800 14:20:43 Exchange
------------------ ------------ -------------------- --------------
London Stock
239 3800 14:21:08 Exchange
------------------ ------------ -------------------- --------------
London Stock
244 3797 14:26:19 Exchange
------------------ ------------ -------------------- --------------
London Stock
29 3796 14:28:18 Exchange
------------------ ------------ -------------------- --------------
London Stock
30 3796 14:28:18 Exchange
------------------ ------------ -------------------- --------------
London Stock
252 3795 14:28:42 Exchange
------------------ ------------ -------------------- --------------
London Stock
225 3804 14:35:00 Exchange
------------------ ------------ -------------------- --------------
London Stock
218 3804 14:36:13 Exchange
------------------ ------------ -------------------- --------------
London Stock
212 3803 14:36:23 Exchange
------------------ ------------ -------------------- --------------
London Stock
283 3802 14:36:29 Exchange
------------------ ------------ -------------------- --------------
London Stock
200 3800 14:37:27 Exchange
------------------ ------------ -------------------- --------------
London Stock
64 3800 14:37:27 Exchange
------------------ ------------ -------------------- --------------
London Stock
243 3802 14:39:12 Exchange
------------------ ------------ -------------------- --------------
London Stock
133 3801 14:39:13 Exchange
------------------ ------------ -------------------- --------------
London Stock
125 3801 14:39:13 Exchange
------------------ ------------ -------------------- --------------
London Stock
100 3800 14:39:17 Exchange
------------------ ------------ -------------------- --------------
London Stock
183 3800 14:39:17 Exchange
------------------ ------------ -------------------- --------------
London Stock
195 3799 14:39:29 Exchange
------------------ ------------ -------------------- --------------
London Stock
58 3796 14:43:51 Exchange
------------------ ------------ -------------------- --------------
London Stock
69 3796 14:43:51 Exchange
------------------ ------------ -------------------- --------------
London Stock
120 3796 14:43:51 Exchange
------------------ ------------ -------------------- --------------
London Stock
180 3796 14:45:18 Exchange
------------------ ------------ -------------------- --------------
London Stock
85 3796 14:45:18 Exchange
------------------ ------------ -------------------- --------------
London Stock
8 3795 14:46:08 Exchange
------------------ ------------ -------------------- --------------
London Stock
9 3796 14:47:50 Exchange
------------------ ------------ -------------------- --------------
London Stock
44 3796 14:47:50 Exchange
------------------ ------------ -------------------- --------------
London Stock
50 3796 14:47:50 Exchange
------------------ ------------ -------------------- --------------
London Stock
122 3796 14:47:50 Exchange
------------------ ------------ -------------------- --------------
London Stock
194 3795 14:48:11 Exchange
------------------ ------------ -------------------- --------------
London Stock
92 3795 14:49:14 Exchange
------------------ ------------ -------------------- --------------
London Stock
252 3800 14:56:12 Exchange
------------------ ------------ -------------------- --------------
London Stock
125 3799 14:57:11 Exchange
------------------ ------------ -------------------- --------------
London Stock
118 3799 14:57:11 Exchange
------------------ ------------ -------------------- --------------
London Stock
227 3797 14:57:32 Exchange
------------------ ------------ -------------------- --------------
London Stock
76 3796 14:57:33 Exchange
------------------ ------------ -------------------- --------------
London Stock
173 3796 14:57:47 Exchange
------------------ ------------ -------------------- --------------
London Stock
214 3796 14:57:59 Exchange
------------------ ------------ -------------------- --------------
London Stock
51 3796 14:57:59 Exchange
------------------ ------------ -------------------- --------------
London Stock
179 3795 14:58:52 Exchange
------------------ ------------ -------------------- --------------
London Stock
62 3795 14:58:52 Exchange
------------------ ------------ -------------------- --------------
London Stock
261 3794 14:59:59 Exchange
------------------ ------------ -------------------- --------------
London Stock
69 3793 15:00:01 Exchange
------------------ ------------ -------------------- --------------
London Stock
121 3793 15:00:01 Exchange
------------------ ------------ -------------------- --------------
London Stock
116 3793 15:00:01 Exchange
------------------ ------------ -------------------- --------------
London Stock
200 3794 15:00:17 Exchange
------------------ ------------ -------------------- --------------
London Stock
116 3793 15:00:17 Exchange
------------------ ------------ -------------------- --------------
London Stock
150 3793 15:00:17 Exchange
------------------ ------------ -------------------- --------------
London Stock
21 3793 15:00:17 Exchange
------------------ ------------ -------------------- --------------
London Stock
284 3792 15:00:37 Exchange
------------------ ------------ -------------------- --------------
London Stock
258 3791 15:00:37 Exchange
------------------ ------------ -------------------- --------------
London Stock
198 3790 15:00:47 Exchange
------------------ ------------ -------------------- --------------
London Stock
51 3790 15:00:47 Exchange
------------------ ------------ -------------------- --------------
London Stock
224 3794 15:02:32 Exchange
------------------ ------------ -------------------- --------------
London Stock
40 3794 15:02:32 Exchange
------------------ ------------ -------------------- --------------
London Stock
31 3793 15:02:32 Exchange
------------------ ------------ -------------------- --------------
London Stock
182 3793 15:02:35 Exchange
------------------ ------------ -------------------- --------------
London Stock
207 3798 15:03:44 Exchange
------------------ ------------ -------------------- --------------
London Stock
285 3796 15:04:11 Exchange
------------------ ------------ -------------------- --------------
London Stock
249 3795 15:04:30 Exchange
------------------ ------------ -------------------- --------------
London Stock
190 3800 15:07:52 Exchange
------------------ ------------ -------------------- --------------
London Stock
100 3800 15:09:16 Exchange
------------------ ------------ -------------------- --------------
London Stock
167 3800 15:09:16 Exchange
------------------ ------------ -------------------- --------------
London Stock
100 3800 15:10:25 Exchange
------------------ ------------ -------------------- --------------
London Stock
87 3800 15:10:25 Exchange
------------------ ------------ -------------------- --------------
London Stock
99 3800 15:10:25 Exchange
------------------ ------------ -------------------- --------------
London Stock
139 3805 15:13:31 Exchange
------------------ ------------ -------------------- --------------
London Stock
15 3807 15:15:19 Exchange
------------------ ------------ -------------------- --------------
London Stock
292 3802 15:16:29 Exchange
------------------ ------------ -------------------- --------------
London Stock
144 3802 15:28:29 Exchange
------------------ ------------ -------------------- --------------
London Stock
65 3802 15:28:29 Exchange
------------------ ------------ -------------------- --------------
London Stock
37 3801 15:29:30 Exchange
------------------ ------------ -------------------- --------------
London Stock
192 3801 15:29:30 Exchange
------------------ ------------ -------------------- --------------
London Stock
212 3802 15:35:51 Exchange
------------------ ------------ -------------------- --------------
London Stock
269 3802 15:39:29 Exchange
------------------ ------------ -------------------- --------------
London Stock
248 3805 15:42:36 Exchange
------------------ ------------ -------------------- --------------
London Stock
243 3804 15:44:18 Exchange
------------------ ------------ -------------------- --------------
London Stock
58 3804 15:44:18 Exchange
------------------ ------------ -------------------- --------------
London Stock
257 3800 15:54:26 Exchange
------------------ ------------ -------------------- --------------
London Stock
47 3803 16:01:55 Exchange
------------------ ------------ -------------------- --------------
London Stock
195 3803 16:01:55 Exchange
------------------ ------------ -------------------- --------------
London Stock
217 3802 16:01:55 Exchange
------------------ ------------ -------------------- --------------
London Stock
156 3801 16:02:28 Exchange
------------------ ------------ -------------------- --------------
London Stock
92 3801 16:02:28 Exchange
------------------ ------------ -------------------- --------------
London Stock
212 3806 16:13:42 Exchange
------------------ ------------ -------------------- --------------
London Stock
245 3805 16:14:22 Exchange
------------------ ------------ -------------------- --------------
London Stock
164 3804 16:14:25 Exchange
------------------ ------------ -------------------- --------------
London Stock
121 3804 16:14:31 Exchange
------------------ ------------ -------------------- --------------
London Stock
151 3802 16:18:09 Exchange
------------------ ------------ -------------------- --------------
London Stock
97 3802 16:18:09 Exchange
------------------ ------------ -------------------- --------------
London Stock
229 3802 16:19:12 Exchange
------------------ ------------ -------------------- --------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSFMFMFFWSESA
(END) Dow Jones Newswires
August 11, 2017 12:08 ET (16:08 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