TIDMLSEG

RNS Number : 7767V

London Stock Exchange Group PLC

12 August 2022

12 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:                                                                    11 August 2022 
   Aggregate number of voting ordinary shares purchased:             39,046 
   Lowest price paid per share:                                                    82.6200 
   Highest price paid per share:                                                   83.3400 
   Average price paid per share:                                                  82.8366 

LSEG intends to hold the purchased shares in treasury.

Following the above transaction, LSEG holds 171,636 of its voting ordinary shares of 6 (79/86) pence each in treasury and has 506,948,011 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 512,060,449. 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:       39,046  (ISIN: GB00B0SWJX34) 
   Date of purchases:      11 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           82.8366                39,046                82.6200                  83.3400 
                         -----------------------  ------------------  -----------------------  ----------------------- 
       Turquoise                    -                      -                     -                        - 
                         -----------------------  ------------------  -----------------------  ----------------------- 
 

Detailed information:

 
 Transaction      Time     Time    Volume    Price    Trading    Transaction ID 
     Date                   Zone             (GBP)     Venue 
  11/08/2022    14:06:51    BST      50     83.3400    XLON      596279583346267 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:06:41    BST      14     83.3400    XLON      596279583346202 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:06:52    BST      66     83.3400    XLON      596279583346275 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:07:43    BST      12     83.1600    XLON      596279583346360 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:07:43    BST      53     83.1600    XLON      596279583346361 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:09:03    BST      42     83.1000    XLON      596279583346475 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:09:03    BST      5      83.1000    XLON      596279583346476 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:10:36    BST      65     83.1600    XLON      596279583346633 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:12:27    BST      51     83.1400    XLON      596279583346764 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:12:35    BST      1      83.2400    XLON      596279583346789 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:12:55    BST     124     83.2200    XLON      596279583346825 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:13:33    BST      52     83.3200    XLON      596279583346916 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:13:56    BST      52     83.3400    XLON      596279583346949 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:13:56    BST     180     83.3400    XLON      596279583346951 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:14:22    BST     185     83.3200    XLON      596279583346995 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:14:22    BST      9      83.3000    XLON      596279583346998 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:14:22    BST      40     83.3000    XLON      596279583346997 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:17:29    BST      71     83.2200    XLON      596279583347321 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:17:23    BST      17     83.2200    XLON      596279583347317 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:18:55    BST     104     83.2000    XLON      596279583347577 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:18:55    BST      45     83.2000    XLON      596279583347630 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:19:51    BST     182     83.1800    XLON      596279583347739 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:18:55    BST     130     83.2200    XLON      596279583347640 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:19:11    BST      4      83.2200    XLON      596279583347669 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:19:16    BST      49     83.2200    XLON      596279583347679 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:19:51    BST      81     83.1600    XLON      596279583347747 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:21:35    BST      3      83.0600    XLON      596279583347937 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:21:35    BST     105     83.0600    XLON      596279583347938 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:25:03    BST      7      83.1000    XLON      596279583348321 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:26:24    BST     111     83.1200    XLON      596279583348514 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:26:21    BST      76     83.1400    XLON      596279583348505 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:26:24    BST      43     83.1200    XLON      596279583348516 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:26:24    BST      49     83.1200    XLON      596279583348517 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:26:24    BST      4      83.1200    XLON      596279583348521 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:26:24    BST      43     83.1200    XLON      596279583348520 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:29:11    BST      88     83.1000    XLON      596279583348896 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:29:29    BST      42     83.1000    XLON      596279583348947 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:29:48    BST      45     83.0800    XLON      596279583349017 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:29:48    BST      41     83.0200    XLON      596279583349020 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:31:24    BST      84     82.9000    XLON      596279583349748 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:31:57    BST      58     82.9200    XLON      596279583350151 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:31:57    BST      30     82.9200    XLON      596279583350150 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:05    BST      92     82.9000    XLON      596279583350247 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:18    BST      68     82.9000    XLON      596279583350428 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:18    BST      39     82.8800    XLON      596279583350452 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:18    BST      15     82.8800    XLON      596279583350454 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:18    BST      30     82.8800    XLON      596279583350453 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:18    BST      2      82.9000    XLON      596279583350455 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:18    BST      39     82.8800    XLON      596279583350451 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:19    BST      39     82.9200    XLON      596279583350476 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:19    BST      11     82.9200    XLON      596279583350475 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:19    BST      30     82.9200    XLON      596279583350477 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:23    BST      91     82.9400    XLON      596279583350537 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:23    BST      22     82.9400    XLON      596279583350536 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:23    BST      29     82.9400    XLON      596279583350538 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:23    BST      46     82.9400    XLON      596279583350541 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:23    BST      29     82.9200    XLON      596279583350534 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:23    BST      30     82.9400    XLON      596279583350540 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:23    BST      18     82.9200    XLON      596279583350535 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:23    BST      49     82.9400    XLON      596279583350539 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:23    BST      39     82.9200    XLON      596279583350532 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:23    BST      39     82.9200    XLON      596279583350533 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:24    BST      50     82.9000    XLON      596279583350549 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:24    BST      39     82.9000    XLON      596279583350550 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:24    BST      22     82.9200    XLON      596279583350560 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:24    BST      21     82.9200    XLON      596279583350556 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:24    BST      39     82.9200    XLON      596279583350557 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:24    BST      39     82.9200    XLON      596279583350558 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:24    BST     165     82.9200    XLON      596279583350559 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:24    BST      39     82.9200    XLON      596279583350565 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:24    BST      39     82.9200    XLON      596279583350564 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:24    BST      18     82.9200    XLON      596279583350563 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:55    BST     101     82.9600    XLON      596279583350916 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:32:55    BST     104     82.9600    XLON      596279583350918 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:33:31    BST      1      83.0400    XLON      596279583351122 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:34:22    BST     126     83.0200    XLON      596279583351385 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:33:46    BST      1      83.0400    XLON      596279583351179 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:34:22    BST     115     83.0200    XLON      596279583351391 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:34:41    BST     185     83.0000    XLON      596279583351545 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:34:26    BST      39     83.0600    XLON      596279583351406 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:34:26    BST      39     83.0600    XLON      596279583351405 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:34:26    BST      3      83.0600    XLON      596279583351407 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:34:26    BST      5      83.0600    XLON      596279583351404 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:34:33    BST      5      83.0600    XLON      596279583351451 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:34:33    BST      39     83.0600    XLON      596279583351450 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:34:41    BST      28     82.9800    XLON      596279583351553 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:34:41    BST      34     82.9800    XLON      596279583351551 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:34:41    BST      39     82.9800    XLON      596279583351552 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:35:11    BST      4      82.9400    XLON      596279583351894 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:35:11    BST      39     82.9400    XLON      596279583351893 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:36:24    BST     138     82.9400    XLON      596279583352470 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:36:25    BST      22     82.9400    XLON      596279583352475 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:36:25    BST      41     82.9400    XLON      596279583352474 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:37:21    BST      39     82.8800    XLON      596279583352725 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:37:21    BST      15     82.8800    XLON      596279583352726 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:37:28    BST     122     82.8400    XLON      596279583352788 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:38:44    BST     144     82.8800    XLON      596279583353210 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:38:44    BST      40     82.8600    XLON      596279583353219 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:38:44    BST      39     82.8600    XLON      596279583353218 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:38:44    BST      39     82.8600    XLON      596279583353217 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:38:55    BST      47     82.8600    XLON      596279583353232 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:41:08    BST     178     82.7800    XLON      596279583353900 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:41:35    BST      20     82.7600    XLON      596279583353984 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:41:32    BST      3      82.7600    XLON      596279583353971 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:41:35    BST      33     82.7600    XLON      596279583353983 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:41:53    BST     116     82.7200    XLON      596279583354122 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:42:50    BST      76     82.8200    XLON      596279583354424 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:42:55    BST     144     82.8600    XLON      596279583354495 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:42:55    BST      46     82.8600    XLON      596279583354494 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:42:55    BST     394     82.8600    XLON      596279583354501 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:42:55    BST      51     82.8600    XLON      596279583354502 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:42:55    BST      29     82.8600    XLON      596279583354503 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:42:55    BST      22     82.8600    XLON      596279583354500 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:42:58    BST      39     82.8800    XLON      596279583354516 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:42:58    BST      3      82.8800    XLON      596279583354517 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:44:39    BST      51     82.9000    XLON      596279583354922 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:44:39    BST     137     82.9000    XLON      596279583354921 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:44:39    BST      45     82.8800    XLON      596279583354926 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:44:39    BST      13     82.8800    XLON      596279583354927 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:44:40    BST      22     82.8800    XLON      596279583354936 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:44:40    BST      38     82.8800    XLON      596279583354935 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:45:05    BST     139     82.8600    XLON      596279583355090 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:45:02    BST      16     82.9000    XLON      596279583355066 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:45:02    BST      25     82.9000    XLON      596279583355065 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:46:01    BST      62     82.9000    XLON      596279583355361 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:46:02    BST      26     82.9000    XLON      596279583355363 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:46:02    BST      39     82.9000    XLON      596279583355362 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:46:02    BST      18     82.9000    XLON      596279583355365 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:46:02    BST      50     82.9000    XLON      596279583355364 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:46:17    BST     132     82.9000    XLON      596279583355423 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:46:17    BST      48     82.8800    XLON      596279583355424 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:48:00    BST      46     82.9000    XLON      596279583355787 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:48:00    BST      39     82.9000    XLON      596279583355788 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:48:00    BST      39     82.9000    XLON      596279583355789 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:49:29    BST     180     82.8800    XLON      596279583355969 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:49:29    BST      39     82.8600    XLON      596279583355978 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:49:29    BST      39     82.8600    XLON      596279583355977 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:49:29    BST      23     82.8600    XLON      596279583355979 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:49:29    BST      64     82.8600    XLON      596279583355976 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:49:29    BST      13     82.8600    XLON      596279583355984 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:49:29    BST      39     82.8600    XLON      596279583355981 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:49:29    BST      3      82.8600    XLON      596279583355983 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:49:29    BST      86     82.8600    XLON      596279583355982 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:49:29    BST      39     82.8600    XLON      596279583355980 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:50:11    BST      26     82.8600    XLON      596279583356152 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:50:11    BST      17     82.8600    XLON      596279583356151 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:50:24    BST      29     82.8600    XLON      596279583356184 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:50:24    BST      13     82.8600    XLON      596279583356183 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:50:37    BST      1      82.8600    XLON      596279583356214 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:50:37    BST      36     82.8600    XLON      596279583356215 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:50:37    BST      57     82.8600    XLON      596279583356213 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:50:37    BST      28     82.8600    XLON      596279583356212 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:50:51    BST      41     82.8600    XLON      596279583356255 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:51:05    BST      39     82.9000    XLON      596279583356368 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:51:05    BST      44     82.9000    XLON      596279583356369 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:51:05    BST      39     82.9000    XLON      596279583356367 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:51:13    BST     108     82.8600    XLON      596279583356396 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:52:23    BST      47     82.8200    XLON      596279583356694 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:52:23    BST      39     82.8200    XLON      596279583356701 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:52:23    BST      13     82.8200    XLON      596279583356703 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:52:23    BST      17     82.8200    XLON      596279583356700 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:52:23    BST      39     82.8200    XLON      596279583356702 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:52:44    BST     142     82.8200    XLON      596279583356769 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:53:14    BST      73     82.8000    XLON      596279583356838 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:53:36    BST      34     82.8800    XLON      596279583356963 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:53:36    BST      13     82.8800    XLON      596279583356962 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:53:49    BST     113     82.8400    XLON      596279583357039 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:54:27    BST      57     82.8400    XLON      596279583357189 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:54:27    BST      15     82.8400    XLON      596279583357190 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:55:22    BST      29     82.8600    XLON      596279583357469 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:55:22    BST      3      82.8600    XLON      596279583357470 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:55:41    BST     132     82.8400    XLON      596279583357606 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:55:29    BST      20     82.8600    XLON      596279583357484 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:55:39    BST      39     82.8600    XLON      596279583357599 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:55:39    BST      39     82.8600    XLON      596279583357598 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:55:39    BST      28     82.8600    XLON      596279583357597 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:55:47    BST      59     82.8000    XLON      596279583357624 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:55:47    BST      32     82.8000    XLON      596279583357625 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:56:52    BST      50     82.7600    XLON      596279583357820 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:56:52    BST      41     82.7800    XLON      596279583357825 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:57:00    BST      7      82.7600    XLON      596279583357867 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:57:00    BST      98     82.7600    XLON      596279583357868 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:57:31    BST      47     82.7200    XLON      596279583358009 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:57:31    BST      93     82.7200    XLON      596279583358010 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:57:58    BST      54     82.7000    XLON      596279583358120 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:57:58    BST      4      82.7000    XLON      596279583358121 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:59:23    BST     159     82.7600    XLON      596279583358469 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:59:23    BST      44     82.7600    XLON      596279583358470 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:59:23    BST      39     82.7600    XLON      596279583358472 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    14:59:23    BST      21     82.7600    XLON      596279583358473 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:00:08    BST      18     82.7800    XLON      596279583358579 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:00:08    BST      26     82.7800    XLON      596279583358578 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:00:13    BST      5      82.7600    XLON      596279583358593 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:00:13    BST      50     82.7600    XLON      596279583358592 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:00:23    BST      63     82.7400    XLON      596279583358654 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:00:23    BST      54     82.7400    XLON      596279583358657 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:00:23    BST      7      82.7400    XLON      596279583358658 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:00:31    BST      30     82.7400    XLON      596279583358713 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:00:31    BST      39     82.7400    XLON      596279583358712 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:01:10    BST      66     82.7400    XLON      596279583358915 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:01:10    BST      21     82.7400    XLON      596279583358914 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:01:01    BST      4      82.7600    XLON      596279583358892 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:01:01    BST      39     82.7600    XLON      596279583358891 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:01:01    BST      39     82.7600    XLON      596279583358890 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:01:10    BST      18     82.7400    XLON      596279583358917 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:01:10    BST      39     82.7400    XLON      596279583358916 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:01:47    BST      45     82.7400    XLON      596279583359065 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:02:31    BST      94     82.7200    XLON      596279583359200 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:02:14    BST      3      82.7400    XLON      596279583359111 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:02:26    BST      82     82.7400    XLON      596279583359173 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:02:31    BST      31     82.7200    XLON      596279583359204 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:02:31    BST      39     82.7200    XLON      596279583359203 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:03:04    BST      43     82.7200    XLON      596279583359297 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:03:16    BST      41     82.7200    XLON      596279583359338 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:03:28    BST      34     82.7200    XLON      596279583359366 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:03:28    BST      7      82.7200    XLON      596279583359367 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:03:40    BST      19     82.7200    XLON      596279583359398 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:03:40    BST      22     82.7200    XLON      596279583359397 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:03:45    BST      47     82.7200    XLON      596279583359428 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:04:02    BST      1      82.7200    XLON      596279583359459 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:04:22    BST     116     82.7600    XLON      596279583359504 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:04:23    BST      46     82.7600    XLON      596279583359515 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:04:30    BST      16     82.7600    XLON      596279583359537 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:04:22    BST      1      82.7600    XLON      596279583359511 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:04:30    BST      50     82.7600    XLON      596279583359538 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:05:08    BST      35     82.8200    XLON      596279583359662 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:05:08    BST      9      82.8200    XLON      596279583359655 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:05:07    BST      35     82.8200    XLON      596279583359644 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:05:08    BST      53     82.8200    XLON      596279583359661 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:05:09    BST      14     82.8200    XLON      596279583359667 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:05:09    BST      50     82.8200    XLON      596279583359665 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:05:09    BST      49     82.8200    XLON      596279583359666 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:05:40    BST      8      82.8200    XLON      596279583359747 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:05:40    BST      74     82.8200    XLON      596279583359748 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:05:40    BST      28     82.8200    XLON      596279583359750 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:05:40    BST      27     82.8200    XLON      596279583359751 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:05:40    BST      50     82.8200    XLON      596279583359749 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:06:17    BST      43     82.8200    XLON      596279583359947 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:06:17    BST      28     82.8000    XLON      596279583359951 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:06:17    BST      39     82.8000    XLON      596279583359950 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:08:02    BST     102     82.7400    XLON      596279583360330 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:08:12    BST      64     82.7400    XLON      596279583360370 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:10:49    BST     188     82.7800    XLON      596279583360833 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:11:30    BST      44     82.7400    XLON      596279583360961 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:11:30    BST      17     82.7400    XLON      596279583360962 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:12:28    BST      20     82.7600    XLON      596279583361178 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:13:01    BST     193     82.7600    XLON      596279583361305 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:13:00    BST      39     82.7800    XLON      596279583361301 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:13:00    BST      60     82.7800    XLON      596279583361300 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:13:00    BST      39     82.7800    XLON      596279583361302 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:13:01    BST      82     82.7600    XLON      596279583361309 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:13:02    BST     108     82.7600    XLON      596279583361319 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:13:02    BST      39     82.7600    XLON      596279583361322 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:13:02    BST      20     82.7600    XLON      596279583361323 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:13:54    BST      68     82.7400    XLON      596279583361419 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:14:21    BST      71     82.7000    XLON      596279583361494 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:14:26    BST      57     82.7400    XLON      596279583361541 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:14:39    BST     123     82.7000    XLON      596279583361609 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:15:33    BST      69     82.7000    XLON      596279583361748 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:15:33    BST      39     82.7000    XLON      596279583361750 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:15:33    BST      28     82.7000    XLON      596279583361752 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:15:33    BST      39     82.7000    XLON      596279583361751 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:16:22    BST     147     82.7200    XLON      596279583361890 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:19:40    BST     156     82.7200    XLON      596279583362478 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:19:40    BST      39     82.7000    XLON      596279583362481 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:19:40    BST      5      82.7000    XLON      596279583362482 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:20:11    BST      48     82.7200    XLON      596279583362573 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:23:31    BST     141     82.7000    XLON      596279583363172 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:24:32    BST     190     82.7200    XLON      596279583363355 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:24:32    BST      49     82.7200    XLON      596279583363360 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:24:34    BST     100     82.7000    XLON      596279583363367 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:25:48    BST      40     82.7000    XLON      596279583363550 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:25:48    BST      40     82.7000    XLON      596279583363551 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:25:48    BST      90     82.7000    XLON      596279583363552 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:25:50    BST      5      82.7400    XLON      596279583363561 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:25:50    BST      20     82.7400    XLON      596279583363560 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:25:50    BST      87     82.7400    XLON      596279583363559 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:25:50    BST      9      82.7400    XLON      596279583363558 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:27:10    BST      41     82.7400    XLON      596279583363750 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:29:14    BST      41     82.7200    XLON      596279583364126 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:29:14    BST     151     82.7200    XLON      596279583364125 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:29:15    BST      60     82.7000    XLON      596279583364152 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:31:07    BST      46     82.7800    XLON      596279583364437 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:31:07    BST      29     82.7800    XLON      596279583364438 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:31:07    BST      46     82.7800    XLON      596279583364436 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:31:07    BST      1      82.7800    XLON      596279583364435 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:31:40    BST      48     82.8400    XLON      596279583364557 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:31:40    BST      29     82.8400    XLON      596279583364560 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:31:40    BST      46     82.8400    XLON      596279583364555 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:31:40    BST      40     82.8400    XLON      596279583364558 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:31:40    BST      38     82.8400    XLON      596279583364561 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:31:40    BST      46     82.8400    XLON      596279583364556 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:31:40    BST      24     82.8400    XLON      596279583364559 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:32:23    BST      99     82.8200    XLON      596279583364685 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:32:06    BST      70     82.8200    XLON      596279583364628 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:32:04    BST      85     82.8600    XLON      596279583364624 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:32:04    BST      22     82.8600    XLON      596279583364623 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:32:23    BST      69     82.8200    XLON      596279583364690 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:32:23    BST      17     82.8200    XLON      596279583364691 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:32:23    BST      50     82.8200    XLON      596279583364689 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:33:21    BST      22     82.7800    XLON      596279583364878 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:33:33    BST      83     82.7800    XLON      596279583364914 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:35:18    BST      46     82.7200    XLON      596279583365224 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:38:03    BST     200     82.7000    XLON      596279583365672 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:38:03    BST      24     82.7000    XLON      596279583365683 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:38:03    BST      32     82.7000    XLON      596279583365682 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:38:03    BST      73     82.7000    XLON      596279583365684 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:38:31    BST     126     82.7200    XLON      596279583365824 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:39:05    BST      75     82.6800    XLON      596279583365937 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:41:02    BST     124     82.6800    XLON      596279583366231 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:41:02    BST      56     82.7200    XLON      596279583366241 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:41:07    BST     122     82.7000    XLON      596279583366265 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:41:11    BST      55     82.7000    XLON      596279583366312 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:41:11    BST      35     82.7000    XLON      596279583366314 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:41:31    BST      56     82.7000    XLON      596279583366336 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:42:04    BST      43     82.7000    XLON      596279583366439 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:43:11    BST      58     82.7400    XLON      596279583366737 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:43:11    BST      76     82.7400    XLON      596279583366738 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:44:23    BST      10     82.7000    XLON      596279583366879 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:44:23    BST     139     82.7000    XLON      596279583366878 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:44:25    BST      22     82.7200    XLON      596279583366914 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:44:26    BST      30     82.7200    XLON      596279583366915 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:44:41    BST      52     82.7400    XLON      596279583366961 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:45:15    BST      30     82.7200    XLON      596279583367024 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:45:15    BST      20     82.7200    XLON      596279583367025 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:47:09    BST      51     82.7600    XLON      596279583367412 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:49:23    BST      41     82.7600    XLON      596279583367769 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:49:23    BST      31     82.7600    XLON      596279583367768 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:51:08    BST      14     82.7600    XLON      596279583368095 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:51:08    BST      29     82.7600    XLON      596279583368094 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:51:15    BST      47     82.7600    XLON      596279583368105 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:51:15    BST      50     82.7600    XLON      596279583368104 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:52:50    BST      55     82.7600    XLON      596279583368325 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:52:50    BST      47     82.7600    XLON      596279583368328 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:52:50    BST      65     82.7600    XLON      596279583368329 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:52:50    BST      51     82.7600    XLON      596279583368330 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:53:42    BST      51     82.7200    XLON      596279583368509 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:54:10    BST      83     82.7200    XLON      596279583368557 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:55:02    BST      47     82.7000    XLON      596279583368726 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:55:52    BST      48     82.6800    XLON      596279583368891 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:56:22    BST      97     82.7400    XLON      596279583369042 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:56:23    BST      58     82.7600    XLON      596279583369051 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:56:23    BST      29     82.7800    XLON      596279583369055 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:56:23    BST      58     82.7600    XLON      596279583369050 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:56:23    BST      27     82.7800    XLON      596279583369052 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:56:23    BST      58     82.7800    XLON      596279583369054 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:56:23    BST      50     82.7800    XLON      596279583369056 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:56:23    BST      58     82.7800    XLON      596279583369053 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:56:23    BST     490     82.8000    XLON      596279583369060 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:56:23    BST      93     82.8000    XLON      596279583369059 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:56:24    BST      43     82.7800    XLON      596279583369062 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:56:28    BST     117     82.8200    XLON      596279583369073 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:56:30    BST      77     82.8000    XLON      596279583369076 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:56:31    BST      44     82.8000    XLON      596279583369090 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:56:40    BST      95     82.7800    XLON      596279583369129 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:56:40    BST      62     82.7800    XLON      596279583369138 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:56:40    BST      33     82.7800    XLON      596279583369137 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:57:01    BST      17     82.7400    XLON      596279583369197 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:01:27    BST      39     82.7600    XLON      596279583370137 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:01:27    BST     160     82.7600    XLON      596279583370138 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:58:01    BST      53     82.7800    XLON      596279583369304 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    15:59:17    BST      54     82.7800    XLON      596279583369502 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:00:00    BST      10     82.7800    XLON      596279583369729 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:00:02    BST     160     82.7800    XLON      596279583369732 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:00:21    BST      47     82.8000    XLON      596279583369777 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:01:27    BST      49     82.7600    XLON      596279583370144 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:01:27    BST      9      82.7400    XLON      596279583370152 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:01:27    BST      70     82.7400    XLON      596279583370151 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:01:48    BST      68     82.7800    XLON      596279583370211 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:02:01    BST      53     82.8000    XLON      596279583370268 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:02:35    BST      5      82.8000    XLON      596279583370395 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:02:35    BST      46     82.8000    XLON      596279583370394 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:02:38    BST      74     82.8000    XLON      596279583370398 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:02:40    BST      70     82.8200    XLON      596279583370416 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:02:40    BST      72     82.8200    XLON      596279583370415 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:02:41    BST      2      82.8200    XLON      596279583370421 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:02:41    BST      51     82.8200    XLON      596279583370422 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:02:41    BST      20     82.8200    XLON      596279583370423 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:02:42    BST      10     82.8200    XLON      596279583370427 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:02:42    BST      64     82.8200    XLON      596279583370428 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:02:43    BST      21     82.8400    XLON      596279583370430 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:02:43    BST      46     82.8400    XLON      596279583370431 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:02:43    BST      2      82.8400    XLON      596279583370432 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:03:00    BST     189     82.8000    XLON      596279583370595 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:02:45    BST      28     82.8200    XLON      596279583370446 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:02:45    BST      55     82.8200    XLON      596279583370447 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:03:00    BST     102     82.7800    XLON      596279583370623 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:03:07    BST      61     82.7600    XLON      596279583370687 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:04:15    BST      32     82.7600    XLON      596279583370951 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:04:15    BST      28     82.7600    XLON      596279583370950 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:07:00    BST     107     82.7200    XLON      596279583371780 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:07:01    BST      54     82.7400    XLON      596279583371804 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:07:01    BST      23     82.7400    XLON      596279583371805 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:07:31    BST     202     82.7200    XLON      596279583372035 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:07:31    BST      54     82.7000    XLON      596279583372043 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:07:31    BST      41     82.7000    XLON      596279583372044 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:10:02    BST      35     82.7800    XLON      596279583372650 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:10:02    BST     210     82.7800    XLON      596279583372651 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:10:12    BST     150     82.8000    XLON      596279583372734 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:10:12    BST      92     82.8000    XLON      596279583372733 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:10:17    BST     194     82.8000    XLON      596279583372754 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:10:17    BST      74     82.8000    XLON      596279583372755 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:12:28    BST     111     82.7800    XLON      596279583373218 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:10:30    BST      49     82.8200    XLON      596279583372816 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:12:28    BST      74     82.7800    XLON      596279583373221 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:12:23    BST      45     82.8200    XLON      596279583373196 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:12:26    BST      12     82.8000    XLON      596279583373209 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:12:26    BST      43     82.8000    XLON      596279583373208 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:17:26    BST      94     82.7400    XLON      596279583374338 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:17:25    BST      29     82.7600    XLON      596279583374331 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:17:25    BST      1      82.7600    XLON      596279583374332 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:17:26    BST      2      82.7600    XLON      596279583374336 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:17:27    BST      54     82.7400    XLON      596279583374351 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:17:27    BST      19     82.7400    XLON      596279583374350 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:17:27    BST      96     82.7400    XLON      596279583374352 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:17:27    BST     106     82.7400    XLON      596279583374355 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:17:27    BST      10     82.7400    XLON      596279583374354 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:17:27    BST      54     82.7400    XLON      596279583374353 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:18:26    BST      69     82.7000    XLON      596279583374624 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:21:02    BST      13     82.6200    XLON      596279583375430 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:21:29    BST      90     82.7000    XLON      596279583375581 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:22:34    BST      34     82.7400    XLON      596279583375937 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:22:46    BST     343     82.7800    XLON      596279583375991 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:22:47    BST      90     82.7800    XLON      596279583375994 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:22:50    BST      28     82.7600    XLON      596279583375996 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:22:56    BST      10     82.7600    XLON      596279583376012 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:22:56    BST      48     82.7600    XLON      596279583376011 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:23:58    BST      8      82.7600    XLON      596279583376191 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:23:58    BST     181     82.7600    XLON      596279583376192 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:23:13    BST      1      82.7800    XLON      596279583376070 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:23:13    BST      45     82.7800    XLON      596279583376071 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:23:18    BST      29     82.7800    XLON      596279583376079 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:23:21    BST      33     82.8000    XLON      596279583376101 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:23:21    BST      20     82.8000    XLON      596279583376100 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:23:27    BST      6      82.8000    XLON      596279583376114 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:23:27    BST      38     82.8000    XLON      596279583376115 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:23:35    BST      59     82.7800    XLON      596279583376130 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:23:58    BST      29     82.7600    XLON      596279583376199 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:23:58    BST      29     82.7600    XLON      596279583376201 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:23:58    BST      39     82.7600    XLON      596279583376200 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:24:13    BST      17     82.8000    XLON      596279583376304 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:24:16    BST      45     82.8000    XLON      596279583376311 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:24:16    BST      39     82.8000    XLON      596279583376310 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:24:16    BST      1      82.8000    XLON      596279583376309 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:24:30    BST      39     82.8200    XLON      596279583376348 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:24:30    BST      16     82.8200    XLON      596279583376349 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:24:30    BST      1      82.8200    XLON      596279583376347 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:25:15    BST     166     82.7800    XLON      596279583376624 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:25:15    BST      21     82.7800    XLON      596279583376623 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:25:04    BST      4      82.8200    XLON      596279583376519 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:25:05    BST      39     82.8200    XLON      596279583376530 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:25:15    BST      30     82.8000    XLON      596279583376628 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:25:15    BST      30     82.8000    XLON      596279583376627 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:25:45    BST      73     82.7600    XLON      596279583376814 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:25:47    BST      63     82.7600    XLON      596279583376821 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:27:46    BST      34     82.7600    XLON      596279583377453 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:28:21    BST      55     82.7800    XLON      596279583377648 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:28:32    BST      89     82.7800    XLON      596279583377698 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:28:32    BST      32     82.7800    XLON      596279583377697 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:28:32    BST      37     82.7800    XLON      596279583377696 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:28:37    BST      56     82.7800    XLON      596279583377724 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:29:00    BST      64     82.8000    XLON      596279583377789 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:29:00    BST      21     82.8000    XLON      596279583377788 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:29:08    BST      55     82.8200    XLON      596279583377821 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:29:29    BST      1      82.8200    XLON      596279583377933 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:29:35    BST     121     82.8600    XLON      596279583378048 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:29:55    BST     201     82.8600    XLON      596279583378209 
               ---------  ------  -------  --------  --------  ------------------ 
  11/08/2022    16:41:08    BST    13,158   82.8366    XLON     65100774720553000 
               ---------  ------  -------  --------  --------  ------------------ 
 
, 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

POSSFEFMFEESEDA

(END) Dow Jones Newswires

August 12, 2022 02:00 ET (06:00 GMT)

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