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)
Gráfica de Acción Histórica
De Ago 2022 a Sep 2022 Haga Click aquí para más Gráficas London Stock Exchange.
London Stock Exchange (LSE:LSEG)
Gráfica de Acción Histórica
De Sep 2021 a Sep 2022 Haga Click aquí para más Gráficas London Stock Exchange.