London Stock Exchange Group PLC Transaction in Own Shares (3176V)
August 09 2022 - 2:00AM
UK Regulatory
TIDMLSEG
RNS Number : 3176V
London Stock Exchange Group PLC
09 August 2022
09 August 2022
London Stock Exchange Group plc ("LSEG")
Purchase of own shares
LSEG announces it has purchased the following number of its
voting ordinary shares of 6 (79/86) pence each from Goldman Sachs
International ("GSI") on the London Stock Exchange pursuant to
instructions issued by LSEG on 5 August 2022 as part of its share
buyback programme, as announced on 5 August 2022.
Date of purchase: 08 August 2022
Aggregate number of voting ordinary shares purchased: 36,420
Lowest price paid per share: 82.4600
Highest price paid per share: 83.5800
Average price paid per share: 83.2649
LSEG intends to hold the purchased shares in treasury.
Following the above transaction, LSEG holds 72,436 of its voting
ordinary shares of 6 (79/86) pence each in treasury and has
507,047,211 voting ordinary shares of 6 (79/86) pence each in issue
(excluding treasury shares). LSEG also has 51,124,377
limited-voting ordinary shares of 6 (79/86) pence each in issue,
which carry one-tenth of a vote each. Therefore, the total voting
rights in the Company will be 512,159,649. This figure for the
total number of voting rights may be used by shareholders (and
others with notification obligations) as the denominator for the
calculation by which they will determine if they are required to
notify their interest in, or a change to their interest in, the
Company under the FCA's Disclosure Guidance and Transparency
Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation) (as such legislation forms
part of retained EU law as defined in the European Union
(Withdrawal) Act 2018), a full breakdown of the individual
purchases by GSI on behalf of the Company as part of the buyback
programme is included below.
This announcement does not constitute, or form part of, an offer
or any solicitation of an offer for securities in any jurisdiction
.
Enquiries to:
London Stock Exchange Group plc:
Lucie Holloway, Rhiannon Davies (Media): +44 (0)20 7797 1222
Paul Froud (Investors): ir@lseg.com
Schedule of Purchases
Shares purchased: 36,420 (ISIN: GB00B0SWJX34)
Date of purchases: 08 August 2022
Investment firm: GSI
Aggregate information:
Venue Volume-weighted Aggregated volume Lowest price per share Highest price per
average price share
London Stock Exchange 83.2649 36,420 82.4600 83.5800
----------------------- ------------------ ----------------------- -----------------------
Turquoise - - - -
----------------------- ------------------ ----------------------- -----------------------
Detailed information:
Transaction Time Time Volume Price Trading Transaction ID
Date Zone (GBP) Venue
08/08/2022 08:51:00 BST 13 82.6000 XLON 594424157445306
--------- ------ ------- -------- -------- -------------------
08/08/2022 08:51:05 BST 72 82.6000 XLON 594424157445327
--------- ------ ------- -------- -------- -------------------
08/08/2022 08:51:05 BST 42 82.6000 XLON 594424157445332
--------- ------ ------- -------- -------- -------------------
08/08/2022 08:51:49 BST 29 82.4600 XLON 594424157445397
--------- ------ ------- -------- -------- -------------------
08/08/2022 08:51:49 BST 17 82.4600 XLON 594424157445398
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:05:07 BST 192 82.5400 XLON 594424157447052
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:05:07 BST 51 82.5400 XLON 594424157447053
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:06:16 BST 29 82.6000 XLON 594424157447255
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:06:16 BST 48 82.6000 XLON 594424157447254
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:07:57 BST 53 82.6600 XLON 594424157447519
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:07:57 BST 26 82.6600 XLON 594424157447520
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:07:59 BST 113 82.6600 XLON 594424157447522
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:08:02 BST 20 82.6200 XLON 594424157447544
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:08:03 BST 108 82.6200 XLON 594424157447553
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:08:17 BST 16 82.6200 XLON 594424157447602
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:09:14 BST 4 82.6200 XLON 594424157447697
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:09:14 BST 53 82.6200 XLON 594424157447696
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:15:17 BST 199 82.6600 XLON 594424157448408
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:14:25 BST 31 82.6800 XLON 594424157448300
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:14:25 BST 28 82.6800 XLON 594424157448299
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:15:25 BST 29 82.6200 XLON 594424157448446
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:15:25 BST 53 82.6200 XLON 594424157448445
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:18:21 BST 43 82.6800 XLON 594424157448690
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:19:19 BST 41 82.6800 XLON 594424157448868
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:18:36 BST 73 82.7000 XLON 594424157448754
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:18:43 BST 57 82.7000 XLON 594424157448827
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:19:06 BST 61 82.7000 XLON 594424157448852
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:20:54 BST 162 82.7200 XLON 594424157448958
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:21:00 BST 10 82.6800 XLON 594424157448969
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:21:00 BST 23 82.6800 XLON 594424157448968
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:21:54 BST 58 82.7200 XLON 594424157449077
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:23:03 BST 52 82.8400 XLON 594424157449171
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:23:04 BST 53 82.8400 XLON 594424157449172
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:23:04 BST 13 82.8400 XLON 594424157449173
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:26:16 BST 47 83.0200 XLON 594424157449483
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:26:16 BST 53 83.0200 XLON 594424157449482
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:26:07 BST 53 83.0200 XLON 594424157449470
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:27:23 BST 126 83.0000 XLON 594424157449569
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:27:23 BST 3 83.0600 XLON 594424157449562
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:27:23 BST 10 83.0600 XLON 594424157449563
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:27:23 BST 33 83.0600 XLON 594424157449561
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:27:23 BST 17 83.0000 XLON 594424157449573
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:27:23 BST 39 83.0000 XLON 594424157449572
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:27:23 BST 35 83.0000 XLON 594424157449571
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:28:45 BST 63 83.0000 XLON 594424157449692
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:31:22 BST 47 83.0200 XLON 594424157449931
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:30:32 BST 42 83.0200 XLON 594424157449887
--------- ------ ------- -------- -------- -------------------
08/08/2022 09:59:34 BST 110 83.1600 XLON 594424157452108
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:16:43 BST 108 83.2800 XLON 594424157453711
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:23:17 BST 46 83.3000 XLON 594424157454184
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:28:04 BST 76 83.3000 XLON 594424157454688
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:28:04 BST 14 83.3000 XLON 594424157454689
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:29:04 BST 41 83.2800 XLON 594424157454822
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:31:53 BST 15 83.2000 XLON 594424157455055
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:31:53 BST 50 83.2000 XLON 594424157455054
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:43:05 BST 50 83.2200 XLON 594424157456019
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:43:05 BST 31 83.2200 XLON 594424157456020
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:45:04 BST 52 83.1800 XLON 594424157456135
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:45:04 BST 16 83.1800 XLON 594424157456136
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:45:04 BST 39 83.1800 XLON 594424157456139
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:45:04 BST 19 83.1800 XLON 594424157456140
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:46:40 BST 73 83.3400 XLON 594424157456328
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:46:45 BST 50 83.4400 XLON 594424157456383
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:48:30 BST 46 83.3600 XLON 594424157456538
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:48:30 BST 140 83.3600 XLON 594424157456539
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:49:54 BST 131 83.3400 XLON 594424157456684
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:50:56 BST 47 83.4800 XLON 594424157456847
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:50:58 BST 43 83.5000 XLON 594424157456850
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:51:02 BST 50 83.5000 XLON 594424157456862
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:51:03 BST 45 83.5000 XLON 594424157456864
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:51:07 BST 42 83.5000 XLON 594424157456869
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:51:18 BST 68 83.4800 XLON 594424157456890
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:51:10 BST 50 83.5000 XLON 594424157456872
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:51:13 BST 48 83.5000 XLON 594424157456878
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:51:17 BST 50 83.5000 XLON 594424157456888
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:51:18 BST 45 83.4800 XLON 594424157456891
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:55:11 BST 84 83.4200 XLON 594424157457163
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:55:11 BST 43 83.4200 XLON 594424157457161
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:55:11 BST 44 83.4400 XLON 594424157457166
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:58:29 BST 25 83.3600 XLON 594424157457457
--------- ------ ------- -------- -------- -------------------
08/08/2022 10:58:29 BST 54 83.3600 XLON 594424157457456
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:01:57 BST 45 83.3200 XLON 594424157457742
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:01:57 BST 29 83.3200 XLON 594424157457741
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:03:18 BST 80 83.3800 XLON 594424157457983
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:04:30 BST 117 83.3600 XLON 594424157458203
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:04:30 BST 76 83.3600 XLON 594424157458202
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:06:42 BST 6 83.4400 XLON 594424157458370
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:07:55 BST 97 83.4200 XLON 594424157458457
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:07:55 BST 81 83.4200 XLON 594424157458456
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:07:55 BST 8 83.4200 XLON 594424157458463
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:07:55 BST 24 83.4200 XLON 594424157458462
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:07:55 BST 29 83.4200 XLON 594424157458461
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:12:27 BST 40 83.4200 XLON 594424157458829
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:12:35 BST 50 83.4200 XLON 594424157458838
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:13:33 BST 55 83.3800 XLON 594424157458893
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:14:18 BST 31 83.3000 XLON 594424157458965
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:14:18 BST 20 83.3000 XLON 594424157458964
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:28:04 BST 1 83.3200 XLON 594424157459900
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:28:04 BST 53 83.3200 XLON 594424157459899
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:28:04 BST 106 83.3200 XLON 594424157459901
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:28:04 BST 10 83.3200 XLON 594424157459902
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:34:11 BST 50 83.3800 XLON 594424157460447
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:34:11 BST 92 83.3800 XLON 594424157460448
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:40:00 BST 58 83.4200 XLON 594424157460769
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:41:06 BST 24 83.3600 XLON 594424157460896
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:41:06 BST 26 83.3600 XLON 594424157460897
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:52:02 BST 59 83.3000 XLON 594424157461654
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:53:04 BST 50 83.2600 XLON 594424157461702
--------- ------ ------- -------- -------- -------------------
08/08/2022 11:59:21 BST 51 83.2600 XLON 594424157462222
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:03:03 BST 24 83.2600 XLON 594424157462653
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:04:54 BST 7 83.2400 XLON 594424157462775
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:04:54 BST 48 83.2400 XLON 594424157462774
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:05:09 BST 81 83.2200 XLON 594424157462800
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:06:55 BST 4 83.2200 XLON 594424157462924
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:10:46 BST 7 83.2000 XLON 594424157463188
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:11:24 BST 92 83.2000 XLON 594424157463216
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:11:24 BST 71 83.2000 XLON 594424157463217
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:16:59 BST 37 83.1600 XLON 594424157463606
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:16:59 BST 51 83.1600 XLON 594424157463607
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:25:23 BST 76 83.1600 XLON 594424157464130
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:28:45 BST 23 83.3200 XLON 594424157464339
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:28:45 BST 39 83.3200 XLON 594424157464338
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:28:47 BST 24 83.3000 XLON 594424157464342
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:29:04 BST 157 83.2600 XLON 594424157464357
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:29:04 BST 4 83.2600 XLON 594424157464356
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:29:11 BST 137 83.2600 XLON 594424157464384
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:29:06 BST 5 83.2800 XLON 594424157464369
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:29:52 BST 58 83.2400 XLON 594424157464451
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:29:52 BST 56 83.2400 XLON 594424157464452
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:32:05 BST 43 83.2200 XLON 594424157464581
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:38:14 BST 118 83.1400 XLON 594424157464914
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:42:39 BST 24 82.9600 XLON 594424157465196
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:42:39 BST 61 82.9600 XLON 594424157465195
--------- ------ ------- -------- -------- -------------------
08/08/2022 12:56:40 BST 124 83.0200 XLON 594424157466132
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:04:07 BST 86 82.9600 XLON 594424157466615
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:07:42 BST 25 82.9800 XLON 594424157466904
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:07:32 BST 42 82.9800 XLON 594424157466894
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:07:42 BST 20 82.9800 XLON 594424157466905
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:09:54 BST 95 82.9600 XLON 594424157467050
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:09:54 BST 13 82.9800 XLON 594424157467064
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:09:54 BST 39 82.9800 XLON 594424157467062
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:09:54 BST 40 82.9800 XLON 594424157467063
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:13:15 BST 56 83.0000 XLON 594424157467301
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:13:15 BST 15 83.0000 XLON 594424157467302
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:13:17 BST 22 83.0200 XLON 594424157467310
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:14:31 BST 19 83.0200 XLON 594424157467374
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:14:31 BST 15 83.0200 XLON 594424157467375
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:14:31 BST 29 83.0200 XLON 594424157467376
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:18:28 BST 44 83.1400 XLON 594424157467661
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:18:38 BST 172 83.1400 XLON 594424157467683
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:18:38 BST 18 83.1400 XLON 594424157467688
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:18:38 BST 29 83.1400 XLON 594424157467687
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:18:38 BST 39 83.1400 XLON 594424157467686
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:18:46 BST 67 83.1400 XLON 594424157467731
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:18:46 BST 81 83.1400 XLON 594424157467732
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:18:57 BST 51 83.1000 XLON 594424157467742
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:26:33 BST 10 83.0600 XLON 594424157468336
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:26:33 BST 50 83.0600 XLON 594424157468337
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:26:33 BST 7 83.0600 XLON 594424157468338
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:27:08 BST 71 83.0000 XLON 594424157468373
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:28:11 BST 1 83.0000 XLON 594424157468460
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:29:58 BST 80 83.0400 XLON 594424157468671
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:29:58 BST 60 83.0400 XLON 594424157468672
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:29:58 BST 55 83.0400 XLON 594424157468674
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:38:38 BST 56 83.1000 XLON 594424157469266
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:38:39 BST 171 83.0800 XLON 594424157469283
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:38:39 BST 5 83.0800 XLON 594424157469287
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:38:50 BST 56 83.0800 XLON 594424157469303
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:38:53 BST 24 83.0800 XLON 594424157469306
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:38:50 BST 50 83.0800 XLON 594424157469305
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:38:53 BST 51 83.0800 XLON 594424157469307
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:43:10 BST 111 83.0600 XLON 594424157469561
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:43:33 BST 46 82.9800 XLON 594424157469587
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:44:25 BST 21 82.9200 XLON 594424157469609
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:44:25 BST 30 82.9200 XLON 594424157469610
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:53:50 BST 23 82.9200 XLON 594424157470252
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:53:50 BST 56 82.9200 XLON 594424157470253
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:57:31 BST 1 82.9600 XLON 594424157470606
--------- ------ ------- -------- -------- -------------------
08/08/2022 13:57:31 BST 97 82.9600 XLON 594424157470605
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:00:38 BST 21 82.9400 XLON 594424157470980
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:00:38 BST 22 82.9400 XLON 594424157470981
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:04:51 BST 163 82.9400 XLON 594424157471425
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:05:03 BST 70 82.9000 XLON 594424157471493
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:08:26 BST 99 82.9000 XLON 594424157471752
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:17:12 BST 17 83.1400 XLON 594424157472739
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:17:12 BST 24 83.1400 XLON 594424157472738
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:19:13 BST 12 83.1400 XLON 594424157472973
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:21:29 BST 42 83.3800 XLON 594424157473324
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:23:24 BST 40 83.3600 XLON 594424157473546
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:23:24 BST 120 83.3600 XLON 594424157473547
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:23:24 BST 47 83.3600 XLON 594424157473550
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:23:52 BST 182 83.3400 XLON 594424157473590
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:23:53 BST 142 83.4600 XLON 594424157473629
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:23:53 BST 8 83.4600 XLON 594424157473628
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:23:54 BST 10 83.4800 XLON 594424157473635
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:23:54 BST 57 83.4800 XLON 594424157473636
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:23:57 BST 55 83.5000 XLON 594424157473663
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:23:58 BST 45 83.5000 XLON 594424157473666
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:24:03 BST 100 83.5000 XLON 594424157473675
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:24:05 BST 100 83.5000 XLON 594424157473681
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:24:05 BST 25 83.5000 XLON 594424157473682
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:24:07 BST 43 83.5000 XLON 594424157473686
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:24:27 BST 157 83.4200 XLON 594424157473764
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:25:29 BST 147 83.4000 XLON 594424157473882
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:25:29 BST 43 83.4000 XLON 594424157473881
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:26:19 BST 10 83.4000 XLON 594424157473975
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:26:19 BST 66 83.4000 XLON 594424157473974
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:29:40 BST 66 83.3000 XLON 594424157474408
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:29:40 BST 15 83.2800 XLON 594424157474410
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:29:40 BST 35 83.2800 XLON 594424157474409
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:32:25 BST 79 83.2200 XLON 594424157475260
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:32:25 BST 59 83.2200 XLON 594424157475259
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:35:02 BST 55 83.0600 XLON 594424157475910
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:35:02 BST 11 83.0600 XLON 594424157475911
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:35:49 BST 35 83.0400 XLON 594424157476154
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:38:02 BST 150 83.0200 XLON 594424157476912
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:43:33 BST 46 83.1200 XLON 594424157479475
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:43:33 BST 39 83.1200 XLON 594424157479479
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:43:33 BST 6 83.1200 XLON 594424157479480
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:45:09 BST 62 83.1200 XLON 594424157480239
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:45:09 BST 3 83.1200 XLON 594424157480254
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:45:09 BST 39 83.1200 XLON 594424157480252
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:45:09 BST 39 83.1200 XLON 594424157480253
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:45:56 BST 5 83.1400 XLON 594424157480556
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:46:15 BST 68 83.2000 XLON 594424157480701
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:46:15 BST 27 83.2000 XLON 594424157480702
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:46:20 BST 7 83.2000 XLON 594424157480711
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:47:17 BST 148 83.2600 XLON 594424157480939
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:47:17 BST 39 83.2800 XLON 594424157480943
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:47:17 BST 14 83.2800 XLON 594424157480944
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:47:17 BST 33 83.2800 XLON 594424157480942
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:47:19 BST 33 83.2400 XLON 594424157480964
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:47:19 BST 11 83.2600 XLON 594424157480965
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:48:28 BST 107 83.2200 XLON 594424157481192
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:49:11 BST 100 83.2800 XLON 594424157481360
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:50:10 BST 79 83.3000 XLON 594424157481880
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:52:32 BST 61 83.2600 XLON 594424157482488
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:52:54 BST 70 83.2400 XLON 594424157482555
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:55:49 BST 44 83.2200 XLON 594424157483054
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:58:52 BST 48 83.2800 XLON 594424157483682
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:59:30 BST 85 83.2400 XLON 594424157483772
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:59:56 BST 48 83.2400 XLON 594424157483885
--------- ------ ------- -------- -------- -------------------
08/08/2022 14:59:53 BST 11 83.2400 XLON 594424157483861
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:00:34 BST 49 83.2200 XLON 594424157484047
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:00:34 BST 10 83.2200 XLON 594424157484046
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:02:39 BST 194 83.2800 XLON 594424157484557
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:03:29 BST 26 83.2800 XLON 594424157484706
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:03:29 BST 44 83.2800 XLON 594424157484707
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:05:19 BST 66 83.2200 XLON 594424157485005
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:06:06 BST 72 83.2000 XLON 594424157485264
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:08:44 BST 52 83.1400 XLON 594424157485724
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:10:34 BST 56 83.2000 XLON 594424157486107
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:10:34 BST 7 83.2000 XLON 594424157486106
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:10:34 BST 29 83.2000 XLON 594424157486111
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:10:34 BST 36 83.2000 XLON 594424157486112
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:13:36 BST 184 83.2000 XLON 594424157487105
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:12:07 BST 7 83.2200 XLON 594424157486593
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:12:07 BST 50 83.2200 XLON 594424157486592
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:12:09 BST 17 83.2200 XLON 594424157486595
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:12:16 BST 7 83.2200 XLON 594424157486648
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:17:56 BST 26 83.3000 XLON 594424157488010
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:19:40 BST 188 83.2800 XLON 594424157488306
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:17:57 BST 3 83.3000 XLON 594424157488011
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:19:40 BST 54 83.2800 XLON 594424157488312
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:21:48 BST 90 83.2800 XLON 594424157488731
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:20:03 BST 33 83.3200 XLON 594424157488365
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:20:03 BST 8 83.3200 XLON 594424157488366
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:20:20 BST 39 83.3000 XLON 594424157488411
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:21:48 BST 11 83.2800 XLON 594424157488735
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:21:48 BST 49 83.2800 XLON 594424157488734
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:27:04 BST 39 83.3600 XLON 594424157489611
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:27:04 BST 62 83.3600 XLON 594424157489610
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:27:04 BST 94 83.3600 XLON 594424157489612
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:27:17 BST 139 83.3400 XLON 594424157489684
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:27:05 BST 25 83.3600 XLON 594424157489615
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:27:05 BST 62 83.3600 XLON 594424157489614
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:27:08 BST 59 83.3600 XLON 594424157489632
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:27:26 BST 17 83.3400 XLON 594424157489794
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:27:52 BST 35 83.3400 XLON 594424157489942
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:27:24 BST 31 83.3400 XLON 594424157489774
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:27:42 BST 48 83.3600 XLON 594424157489857
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:27:47 BST 45 83.3600 XLON 594424157489917
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:29:45 BST 34 83.4400 XLON 594424157490266
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:29:45 BST 39 83.4400 XLON 594424157490265
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:29:47 BST 21 83.4400 XLON 594424157490280
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:29:47 BST 39 83.4400 XLON 594424157490279
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:29:47 BST 25 83.4400 XLON 594424157490278
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:30:59 BST 71 83.4400 XLON 594424157490494
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:30:59 BST 7 83.4400 XLON 594424157490495
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:30:10 BST 47 83.4400 XLON 594424157490353
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:30:09 BST 2 83.4400 XLON 594424157490352
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:30:28 BST 10 83.4600 XLON 594424157490378
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:30:32 BST 49 83.4600 XLON 594424157490393
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:30:35 BST 10 83.4600 XLON 594424157490405
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:30:59 BST 2 83.4600 XLON 594424157490500
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:30:59 BST 39 83.4600 XLON 594424157490499
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:30:59 BST 2 83.4600 XLON 594424157490498
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:31:07 BST 37 83.4000 XLON 594424157490529
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:31:07 BST 16 83.4000 XLON 594424157490527
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:31:07 BST 39 83.4000 XLON 594424157490528
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:31:11 BST 4 83.3800 XLON 594424157490540
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:32:03 BST 3 83.4000 XLON 594424157490606
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:32:08 BST 2 83.4000 XLON 594424157490626
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:32:46 BST 11 83.4400 XLON 594424157490750
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:32:46 BST 99 83.4400 XLON 594424157490749
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:32:40 BST 13 83.4400 XLON 594424157490735
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:32:46 BST 64 83.4400 XLON 594424157490751
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:32:46 BST 39 83.4400 XLON 594424157490758
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:32:46 BST 39 83.4400 XLON 594424157490759
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:32:46 BST 29 83.4400 XLON 594424157490760
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:32:46 BST 78 83.4400 XLON 594424157490761
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:33:03 BST 15 83.4400 XLON 594424157490789
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:33:23 BST 15 83.4800 XLON 594424157490854
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:33:34 BST 22 83.5000 XLON 594424157490903
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:33:36 BST 100 83.5000 XLON 594424157490911
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:33:56 BST 181 83.4800 XLON 594424157490975
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:33:37 BST 100 83.5000 XLON 594424157490913
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:33:38 BST 75 83.5000 XLON 594424157490917
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:33:38 BST 100 83.5000 XLON 594424157490927
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:33:45 BST 22 83.5000 XLON 594424157490944
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:33:56 BST 44 83.4600 XLON 594424157490981
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:33:58 BST 29 83.4400 XLON 594424157490998
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:33:58 BST 14 83.4400 XLON 594424157490999
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:34:48 BST 42 83.4000 XLON 594424157491174
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:36:57 BST 28 83.4200 XLON 594424157491722
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:37:03 BST 29 83.4200 XLON 594424157491773
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:37:22 BST 13 83.4200 XLON 594424157491816
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:37:35 BST 1 83.4600 XLON 594424157491829
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:38:01 BST 10 83.5000 XLON 594424157491919
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:38:01 BST 10 83.5000 XLON 594424157491918
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:38:01 BST 100 83.5000 XLON 594424157491917
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:38:09 BST 15 83.4800 XLON 594424157491962
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:39:28 BST 182 83.5000 XLON 594424157492284
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:39:28 BST 10 83.4800 XLON 594424157492287
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:39:29 BST 75 83.4800 XLON 594424157492293
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:39:29 BST 5 83.4800 XLON 594424157492292
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:39:41 BST 53 83.5000 XLON 594424157492337
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:39:53 BST 192 83.5000 XLON 594424157492439
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:41:10 BST 137 83.4800 XLON 594424157492679
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:44:06 BST 88 83.5200 XLON 594424157493088
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:44:08 BST 16 83.5000 XLON 594424157493091
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:44:08 BST 8 83.5000 XLON 594424157493090
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:44:09 BST 7 83.5000 XLON 594424157493097
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:44:09 BST 24 83.5000 XLON 594424157493098
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:44:09 BST 6 83.5000 XLON 594424157493095
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:44:09 BST 6 83.5000 XLON 594424157493096
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:45:13 BST 41 83.5000 XLON 594424157493295
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:45:32 BST 127 83.5000 XLON 594424157493353
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:45:32 BST 35 83.5000 XLON 594424157493354
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:48:06 BST 28 83.4200 XLON 594424157493834
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:48:06 BST 16 83.4200 XLON 594424157493835
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:48:21 BST 17 83.4000 XLON 594424157493886
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:48:21 BST 75 83.4000 XLON 594424157493885
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:48:26 BST 60 83.4000 XLON 594424157493891
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:48:31 BST 75 83.4000 XLON 594424157493900
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:48:31 BST 69 83.4000 XLON 594424157493901
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:48:58 BST 81 83.4000 XLON 594424157493932
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:50:52 BST 30 83.3800 XLON 594424157494183
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:50:52 BST 11 83.3800 XLON 594424157494182
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:53:08 BST 131 83.3800 XLON 594424157494520
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:53:59 BST 93 83.3800 XLON 594424157494612
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:54:47 BST 148 83.4000 XLON 594424157494782
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:55:02 BST 108 83.4000 XLON 594424157494804
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:55:02 BST 42 83.4000 XLON 594424157494805
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:55:12 BST 28 83.4000 XLON 594424157494859
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:55:37 BST 114 83.3800 XLON 594424157494914
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:55:49 BST 32 83.3600 XLON 594424157494986
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:55:49 BST 153 83.3600 XLON 594424157494987
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:56:10 BST 68 83.3600 XLON 594424157495081
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:56:10 BST 83 83.3600 XLON 594424157495084
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:56:18 BST 86 83.3400 XLON 594424157495102
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:56:39 BST 77 83.3000 XLON 594424157495153
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:57:14 BST 76 83.2800 XLON 594424157495295
--------- ------ ------- -------- -------- -------------------
08/08/2022 15:57:14 BST 8 83.2800 XLON 594424157495294
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:01:05 BST 59 83.3200 XLON 594424157496094
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:01:05 BST 73 83.3200 XLON 594424157496099
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:02:00 BST 40 83.4000 XLON 594424157496357
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:02:00 BST 40 83.4000 XLON 594424157496358
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:02:00 BST 41 83.4000 XLON 594424157496359
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:02:11 BST 19 83.4200 XLON 594424157496410
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:02:11 BST 36 83.4200 XLON 594424157496409
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:02:16 BST 2 83.4200 XLON 594424157496426
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:02:21 BST 56 83.4200 XLON 594424157496462
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:02:22 BST 21 83.4400 XLON 594424157496467
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:02:22 BST 26 83.4400 XLON 594424157496466
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:02:24 BST 6 83.4400 XLON 594424157496475
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:02:24 BST 12 83.4400 XLON 594424157496476
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:02:31 BST 68 83.4400 XLON 594424157496508
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:02:33 BST 50 83.4400 XLON 594424157496536
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:02:34 BST 37 83.4400 XLON 594424157496555
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:02:43 BST 200 83.4200 XLON 594424157496578
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:03:02 BST 84 83.4400 XLON 594424157496645
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:03:02 BST 19 83.4400 XLON 594424157496646
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:03:02 BST 78 83.4400 XLON 594424157496647
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:03:23 BST 137 83.4200 XLON 594424157496671
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:04:02 BST 55 83.4200 XLON 594424157496797
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:04:11 BST 56 83.4200 XLON 594424157496821
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:07:14 BST 40 83.4800 XLON 594424157497431
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:07:14 BST 17 83.4800 XLON 594424157497432
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:08:13 BST 32 83.5200 XLON 594424157497574
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:08:24 BST 69 83.5000 XLON 594424157497612
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:08:24 BST 72 83.5000 XLON 594424157497613
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:08:27 BST 138 83.4800 XLON 594424157497619
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:09:23 BST 45 83.4800 XLON 594424157497817
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:11:03 BST 46 83.4600 XLON 594424157498110
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:11:32 BST 58 83.5600 XLON 594424157498194
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:11:32 BST 83 83.5600 XLON 594424157498191
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:11:32 BST 52 83.5600 XLON 594424157498192
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:11:32 BST 31 83.5600 XLON 594424157498193
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:11:35 BST 58 83.5600 XLON 594424157498205
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:11:35 BST 45 83.5600 XLON 594424157498204
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:11:36 BST 127 83.5800 XLON 594424157498209
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:11:36 BST 81 83.5800 XLON 594424157498207
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:11:36 BST 58 83.5800 XLON 594424157498208
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:11:36 BST 25 83.5600 XLON 594424157498215
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:11:36 BST 59 83.5600 XLON 594424157498214
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:11:46 BST 42 83.5400 XLON 594424157498242
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:11:48 BST 49 83.5400 XLON 594424157498250
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:11:46 BST 58 83.5600 XLON 594424157498243
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:11:46 BST 17 83.5600 XLON 594424157498244
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:12:07 BST 10 83.5200 XLON 594424157498366
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:12:07 BST 146 83.5200 XLON 594424157498365
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:12:07 BST 10 83.5200 XLON 594424157498367
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:13:50 BST 56 83.5000 XLON 594424157498618
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:13:50 BST 60 83.5000 XLON 594424157498617
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:13:51 BST 94 83.5000 XLON 594424157498622
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:14:27 BST 78 83.4800 XLON 594424157498733
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:14:27 BST 7 83.4800 XLON 594424157498741
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:14:27 BST 78 83.4800 XLON 594424157498740
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:15:27 BST 125 83.4800 XLON 594424157499020
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:15:17 BST 70 83.4800 XLON 594424157498990
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:15:28 BST 60 83.4800 XLON 594424157499024
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:15:28 BST 9 83.4800 XLON 594424157499025
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:16:54 BST 43 83.4600 XLON 594424157499308
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:17:02 BST 120 83.4400 XLON 594424157499364
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:17:08 BST 65 83.4400 XLON 594424157499403
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:17:52 BST 60 83.4200 XLON 594424157499581
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:19:31 BST 2 83.4200 XLON 594424157499758
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:19:31 BST 50 83.4200 XLON 594424157499757
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:19:43 BST 73 83.4000 XLON 594424157499782
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:20:18 BST 23 83.3800 XLON 594424157499932
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:21:50 BST 109 83.3400 XLON 594424157500348
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:21:50 BST 66 83.3000 XLON 594424157500352
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:23:17 BST 104 83.2800 XLON 594424157500690
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:23:17 BST 44 83.2800 XLON 594424157500696
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:25:24 BST 85 83.2400 XLON 594424157501375
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:25:31 BST 42 83.2400 XLON 594424157501489
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:25:48 BST 46 83.1800 XLON 594424157501591
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:28:36 BST 51 83.2000 XLON 594424157502418
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:29:09 BST 188 83.2400 XLON 594424157502687
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:29:10 BST 69 83.2200 XLON 594424157502696
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:29:10 BST 69 83.2200 XLON 594424157502697
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:29:18 BST 82 83.2200 XLON 594424157502777
--------- ------ ------- -------- -------- -------------------
08/08/2022 16:48:10 BST 12,273 83.2649 XLON 157340521544695000
--------- ------ ------- -------- -------- -------------------
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSSSDFMAEESEDA
(END) Dow Jones Newswires
August 09, 2022 02:00 ET (06:00 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