TIDMLSEG

RNS Number : 2336W

London Stock Exchange Group PLC

17 August 2022

17 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:                                                                  16 August 2022 
   Aggregate number of voting ordinary shares purchased:           49,315 
   Lowest price paid per share:                                                   83.3400 
   Highest price paid per share:                                                   84.6600 
   Average price paid per share:                                                  83.9747 

LSEG intends to hold the purchased shares in treasury.

Following the above transaction, LSEG holds 334,558 of its voting ordinary shares of 6 (79/86) pence each in treasury and has 506,785,089 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 511,897,527. 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:       49,315 (ISIN: GB00B0SWJX34) 
   Date of purchases:      16 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           83.2345                15,568                82.4400                  84.3800 
                         -----------------------  ------------------  -----------------------  ----------------------- 
       Turquoise                    -                      -                     -                        - 
                         -----------------------  ------------------  -----------------------  ----------------------- 
 

Detailed information:

 
 Transaction      Time     Time    Volume   Price (GBP)   Trading    Transaction ID 
     Date                   Zone                           Venue 
  16/08/2022    09:02:00    BST      85       83.8200      XLON     599371959769363 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:00:19    BST      45       83.8600      XLON     599371959769247 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:00:19    BST      39       83.8600      XLON     599371959769248 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:00:19    BST      17       83.8600      XLON     599371959769249 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:02:00    BST     117       83.8000      XLON     599371959769367 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:09:09    BST     105       83.8400      XLON     599371959769980 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:09:09    BST      39       83.8000      XLON     599371959770015 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:09:09    BST      34       83.7800      XLON     599371959770014 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:09:09    BST      16       83.8000      XLON     599371959770016 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:09:22    BST      20       83.7400      XLON     599371959770042 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:09:22    BST      79       83.7400      XLON     599371959770043 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:09:22    BST      81       83.7400      XLON     599371959770044 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:09:22    BST      76       83.7400      XLON     599371959770048 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:09:51    BST     203       83.7200      XLON     599371959770099 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:09:25    BST      5        83.7400      XLON     599371959770051 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:09:51    BST     149       83.7200      XLON     599371959770103 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:10:57    BST      75       83.7400      XLON     599371959770192 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:10:57    BST      47       83.7400      XLON     599371959770198 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:19:17    BST     202       83.8400      XLON     599371959770744 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:20:18    BST     123       83.8600      XLON     599371959770854 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:21:32    BST      62       83.9000      XLON     599371959770914 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:26:26    BST     144       83.9400      XLON     599371959771302 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:28:15    BST      92       84.0000      XLON     599371959771405 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:31:30    BST     131       84.0400      XLON     599371959771645 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:31:30    BST      30       84.0400      XLON     599371959771646 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:34:03    BST      56       84.0600      XLON     599371959771787 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:34:03    BST      24       84.0600      XLON     599371959771791 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:34:03    BST      66       84.0600      XLON     599371959771792 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:34:07    BST     107       84.0600      XLON     599371959771805 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:34:07    BST      38       84.0600      XLON     599371959771815 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:34:07    BST      38       84.0600      XLON     599371959771814 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:34:07    BST      9        84.0600      XLON     599371959771816 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:34:07    BST      35       84.0600      XLON     599371959771813 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:37:53    BST      82       84.1200      XLON     599371959772048 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:38:03    BST     138       84.1200      XLON     599371959772098 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:38:07    BST      5        84.1200      XLON     599371959772115 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:40:35    BST     202       84.1400      XLON     599371959772367 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:45:44    BST     179       84.3800      XLON     599371959772610 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:45:32    BST      25       84.4200      XLON     599371959772600 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:45:35    BST      17       84.4200      XLON     599371959772608 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:46:17    BST     190       84.3600      XLON     599371959772643 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:48:09    BST      76       84.2600      XLON     599371959772849 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:49:03    BST      74       84.2200      XLON     599371959772889 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:50:50    BST     103       84.2400      XLON     599371959773034 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:54:27    BST      90       84.2000      XLON     599371959773266 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:59:44    BST      10       84.2600      XLON     599371959773490 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:59:44    BST      6        84.2600      XLON     599371959773489 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    09:59:44    BST      26       84.2600      XLON     599371959773491 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:00:29    BST      65       84.2600      XLON     599371959773524 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:02:50    BST     127       84.2800      XLON     599371959773693 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:05:42    BST     190       84.2600      XLON     599371959774098 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:06:10    BST     120       84.2000      XLON     599371959774174 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:09:58    BST     165       84.3000      XLON     599371959774402 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:11:08    BST      64       84.2000      XLON     599371959774526 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:19:53    BST      48       84.2800      XLON     599371959775044 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:22:04    BST      10       84.3600      XLON     599371959775150 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:22:08    BST      66       84.3400      XLON     599371959775154 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:22:09    BST      50       84.3400      XLON     599371959775155 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:22:41    BST      54       84.3400      XLON     599371959775168 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:22:41    BST      8        84.3600      XLON     599371959775170 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:22:41    BST      14       84.3600      XLON     599371959775169 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:23:54    BST      42       84.3400      XLON     599371959775217 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:23:54    BST      30       84.3400      XLON     599371959775215 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:23:54    BST     104       84.3400      XLON     599371959775216 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:29:12    BST     136       84.3600      XLON     599371959775563 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:30:30    BST      80       84.3000      XLON     599371959775701 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:30:30    BST      45       84.3000      XLON     599371959775686 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:32:29    BST     121       84.3200      XLON     599371959775828 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:45:34    BST      50       84.3800      XLON     599371959776667 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:46:23    BST      93       84.4200      XLON     599371959776734 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:46:23    BST      82       84.4200      XLON     599371959776736 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:49:54    BST      69       84.4400      XLON     599371959776884 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:52:35    BST     180       84.5400      XLON     599371959777070 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:52:52    BST      24       84.5200      XLON     599371959777102 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:55:22    BST      13       84.6200      XLON     599371959777265 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:55:46    BST      29       84.6400      XLON     599371959777313 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:55:49    BST      29       84.6400      XLON     599371959777326 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:55:49    BST      17       84.6400      XLON     599371959777324 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:55:49    BST      50       84.6400      XLON     599371959777325 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:55:59    BST      27       84.6600      XLON     599371959777347 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:56:00    BST      28       84.6600      XLON     599371959777348 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:57:02    BST      30       84.6400      XLON     599371959777421 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:57:02    BST      29       84.6400      XLON     599371959777422 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:57:02    BST      24       84.6400      XLON     599371959777420 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    10:59:20    BST      24       84.6400      XLON     599371959777575 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:02:38    BST      98       84.6400      XLON     599371959777825 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:02:38    BST      19       84.6400      XLON     599371959777827 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:02:38    BST      88       84.6400      XLON     599371959777826 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:01:28    BST      4        84.6600      XLON     599371959777791 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:03:07    BST      29       84.6400      XLON     599371959777887 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:03:07    BST      50       84.6400      XLON     599371959777886 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:03:07    BST      50       84.6400      XLON     599371959777885 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:03:09    BST      50       84.6400      XLON     599371959777888 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:03:09    BST      24       84.6400      XLON     599371959777889 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:05:39    BST     207       84.6400      XLON     599371959778022 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:05:39    BST      56       84.6400      XLON     599371959778028 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:06:36    BST      10       84.6000      XLON     599371959778084 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:06:36    BST      54       84.6000      XLON     599371959778083 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:06:36    BST      25       84.6000      XLON     599371959778082 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:08:30    BST     102       84.5600      XLON     599371959778148 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:12:35    BST     143       84.5800      XLON     599371959778366 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:16:00    BST      39       84.5600      XLON     599371959778550 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:16:48    BST      71       84.4800      XLON     599371959778651 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:32:19    BST     145       84.3600      XLON     599371959779499 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:32:19    BST      13       84.3600      XLON     599371959779498 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:36:09    BST     189       84.3200      XLON     599371959779684 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:36:09    BST      40       84.3000      XLON     599371959779695 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:36:09    BST      8        84.3200      XLON     599371959779697 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:36:09    BST      30       84.3200      XLON     599371959779696 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:37:09    BST      29       84.3000      XLON     599371959779767 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:37:09    BST     116       84.3000      XLON     599371959779766 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:38:38    BST      19       84.4400      XLON     599371959779856 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:38:38    BST      30       84.4400      XLON     599371959779855 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:39:02    BST      99       84.4200      XLON     599371959779877 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:39:02    BST      39       84.4200      XLON     599371959779882 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:39:02    BST      40       84.4200      XLON     599371959779883 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:39:02    BST      30       84.4200      XLON     599371959779884 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:39:02    BST      2        84.4200      XLON     599371959779885 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:44:15    BST      78       84.4000      XLON     599371959780157 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:50:44    BST      24       84.5600      XLON     599371959780488 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:51:52    BST      79       84.5600      XLON     599371959780540 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    11:58:00    BST      27       84.5800      XLON     599371959780813 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:00:02    BST      63       84.6000      XLON     599371959780952 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:00:02    BST     125       84.6000      XLON     599371959780953 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:00:02    BST      5        84.6000      XLON     599371959780956 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:07:58    BST      71       84.5400      XLON     599371959781446 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:07:58    BST     106       84.5400      XLON     599371959781447 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:08:05    BST      44       84.4000      XLON     599371959781461 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:08:05    BST     144       84.4000      XLON     599371959781462 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:08:09    BST     182       84.3600      XLON     599371959781477 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:08:09    BST     147       84.3600      XLON     599371959781480 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:08:11    BST      11       84.3600      XLON     599371959781489 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:11:11    BST      2        84.3800      XLON     599371959781694 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:12:29    BST     172       84.3800      XLON     599371959781735 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:12:32    BST      75       84.3800      XLON     599371959781738 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:12:35    BST     117       84.3800      XLON     599371959781739 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:12:36    BST      47       84.3800      XLON     599371959781740 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:12:53    BST      16       84.3800      XLON     599371959781754 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:12:53    BST      25       84.3800      XLON     599371959781755 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:12:53    BST      48       84.3800      XLON     599371959781756 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:15:12    BST      94       84.4000      XLON     599371959781883 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:15:12    BST      26       84.4000      XLON     599371959781882 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:15:12    BST      13       84.4000      XLON     599371959781881 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:15:20    BST      44       84.3400      XLON     599371959781884 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:18:38    BST      75       84.3200      XLON     599371959782023 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:18:38    BST      30       84.3200      XLON     599371959782045 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:18:38    BST      61       84.3200      XLON     599371959782046 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:18:49    BST      10       84.3000      XLON     599371959782060 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:18:44    BST      65       84.3000      XLON     599371959782059 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:21:29    BST      72       84.3800      XLON     599371959782227 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:21:32    BST     112       84.3400      XLON     599371959782240 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:21:36    BST      35       84.3000      XLON     599371959782263 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:21:39    BST      52       84.3000      XLON     599371959782264 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:28:00    BST      68       84.3200      XLON     599371959782526 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:28:04    BST      40       84.3000      XLON     599371959782546 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:30:03    BST      39       84.3000      XLON     599371959782649 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:30:08    BST      59       84.3000      XLON     599371959782653 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:30:45    BST      1        84.3000      XLON     599371959782729 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:30:47    BST      62       84.3000      XLON     599371959782730 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:34:21    BST      53       84.3600      XLON     599371959783049 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:34:21    BST     101       84.3600      XLON     599371959783050 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:34:25    BST      75       84.3200      XLON     599371959783058 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:34:25    BST      50       84.3200      XLON     599371959783060 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:39:44    BST      48       84.3000      XLON     599371959783362 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:52:23    BST      64       84.3200      XLON     599371959784327 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:52:23    BST     143       84.3200      XLON     599371959784328 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:52:24    BST      52       84.3000      XLON     599371959784337 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    12:53:09    BST      86       84.3200      XLON     599371959784401 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:00:53    BST      72       84.3200      XLON     599371959784821 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:00:53    BST      77       84.3200      XLON     599371959784828 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:11:39    BST     116       84.3200      XLON     599371959785402 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:14:28    BST      78       84.3600      XLON     599371959785641 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:19:02    BST      87       84.3800      XLON     599371959785953 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:20:15    BST      45       84.3600      XLON     599371959785989 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:20:15    BST      26       84.3600      XLON     599371959785990 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:25:34    BST      40       84.3200      XLON     599371959786304 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:25:29    BST      4        84.3200      XLON     599371959786302 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:27:52    BST      39       84.3000      XLON     599371959786482 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:28:33    BST      24       84.3000      XLON     599371959786506 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:28:33    BST      20       84.3000      XLON     599371959786507 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:32:19    BST      60       84.3400      XLON     599371959786694 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:43:56    BST     143       84.3600      XLON     599371959787509 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:43:58    BST      19       84.3400      XLON     599371959787523 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:43:58    BST      23       84.3400      XLON     599371959787522 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:50:54    BST      6        84.3200      XLON     599371959788190 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:50:54    BST      60       84.3200      XLON     599371959788189 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:50:54    BST     100       84.3200      XLON     599371959788196 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:50:54    BST      30       84.3200      XLON     599371959788195 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:54:20    BST     155       84.3000      XLON     599371959788549 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:54:20    BST      18       84.3000      XLON     599371959788547 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:54:21    BST      40       84.3000      XLON     599371959788555 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:54:21    BST      25       84.3000      XLON     599371959788554 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:54:44    BST      77       84.3000      XLON     599371959788581 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:54:44    BST      51       84.3000      XLON     599371959788587 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:55:32    BST      80       84.3000      XLON     599371959788649 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:55:34    BST      39       84.2600      XLON     599371959788662 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:55:34    BST      29       84.2600      XLON     599371959788661 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:55:34    BST      24       84.2600      XLON     599371959788663 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:55:39    BST      87       84.2400      XLON     599371959788668 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:55:39    BST      3        84.2000      XLON     599371959788674 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:55:39    BST      40       84.1800      XLON     599371959788673 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:55:39    BST      23       84.2000      XLON     599371959788675 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:59:36    BST      30       84.1800      XLON     599371959788996 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    13:59:36    BST      30       84.1800      XLON     599371959788995 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:06:17    BST      78       84.2400      XLON     599371959789757 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:07:06    BST      1        84.3000      XLON     599371959789820 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:07:06    BST      55       84.3000      XLON     599371959789819 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:07:06    BST      29       84.3000      XLON     599371959789823 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:07:06    BST      1        84.3000      XLON     599371959789825 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:07:06    BST      10       84.3000      XLON     599371959789824 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:07:06    BST      10       84.3000      XLON     599371959789822 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:08:58    BST      1        84.3000      XLON     599371959789985 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:08:58    BST      26       84.3000      XLON     599371959789987 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:08:58    BST      15       84.3000      XLON     599371959789986 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:09:53    BST      24       84.2800      XLON     599371959790111 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:09:53    BST      21       84.2800      XLON     599371959790112 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:09:53    BST      50       84.2800      XLON     599371959790110 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:13:29    BST      13       84.2800      XLON     599371959790313 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:13:29    BST      87       84.2800      XLON     599371959790312 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:13:29    BST      23       84.2800      XLON     599371959790314 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:14:08    BST      32       84.2400      XLON     599371959790351 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:14:08    BST      10       84.2400      XLON     599371959790352 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:15:23    BST      37       84.2200      XLON     599371959790475 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:15:23    BST      5        84.2200      XLON     599371959790474 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:18:00    BST      76       84.2000      XLON     599371959790657 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:18:00    BST      11       84.2000      XLON     599371959790658 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:15:37    BST      61       84.2000      XLON     599371959790485 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:18:34    BST      94       84.1200      XLON     599371959790804 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:18:34    BST      40       84.1200      XLON     599371959790809 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:18:34    BST      39       84.1200      XLON     599371959790808 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:18:34    BST      45       84.1200      XLON     599371959790807 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:18:34    BST      39       84.1200      XLON     599371959790810 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:24:38    BST      10       84.2000      XLON     599371959791400 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:24:38    BST      12       84.2000      XLON     599371959791399 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:24:39    BST      16       84.2000      XLON     599371959791401 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:25:14    BST      11       84.2000      XLON     599371959791443 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:25:31    BST      10       84.2000      XLON     599371959791514 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:25:31    BST      2        84.2000      XLON     599371959791513 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:25:36    BST      35       84.2000      XLON     599371959791527 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:25:51    BST      11       84.2200      XLON     599371959791539 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:26:16    BST     206       84.1800      XLON     599371959791577 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:26:05    BST      40       84.2000      XLON     599371959791555 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:26:16    BST      3        84.2000      XLON     599371959791574 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:26:16    BST      35       84.2000      XLON     599371959791575 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:27:54    BST     153       84.2000      XLON     599371959791709 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:27:54    BST      50       84.1800      XLON     599371959791715 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:30:20    BST     100       84.1400      XLON     599371959792168 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:31:54    BST      48       84.1000      XLON     599371959792603 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:32:27    BST      42       84.0800      XLON     599371959792730 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:32:27    BST      30       84.0800      XLON     599371959792733 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:33:03    BST      16       84.0400      XLON     599371959792848 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:33:03    BST      31       84.0400      XLON     599371959792847 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:34:29    BST      49       84.0400      XLON     599371959793147 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:34:57    BST      82       84.0000      XLON     599371959793220 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:35:20    BST      32       84.0800      XLON     599371959793417 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:35:20    BST      40       84.0800      XLON     599371959793416 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:35:20    BST      22       84.0800      XLON     599371959793415 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:35:34    BST     189       84.0000      XLON     599371959793479 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:38:41    BST      54       83.9800      XLON     599371959794043 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:39:20    BST     200       83.9600      XLON     599371959794143 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:39:20    BST      99       83.9600      XLON     599371959794148 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:40:50    BST      64       83.9800      XLON     599371959794451 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:40:50    BST      39       83.9800      XLON     599371959794455 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:40:50    BST      30       83.9800      XLON     599371959794454 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:40:50    BST      12       83.9800      XLON     599371959794457 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:40:50    BST      30       83.9800      XLON     599371959794456 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:40:50    BST      40       83.9600      XLON     599371959794459 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:40:50    BST      23       83.9600      XLON     599371959794460 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:41:41    BST     154       83.9600      XLON     599371959794664 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:44:37    BST      21       83.9400      XLON     599371959795189 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:44:37    BST      25       83.9400      XLON     599371959795190 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:44:41    BST     167       83.9200      XLON     599371959795204 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:44:41    BST      37       83.9200      XLON     599371959795203 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:45:59    BST      35       83.9800      XLON     599371959795370 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:45:59    BST      40       83.9800      XLON     599371959795371 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:47:23    BST      8        84.0400      XLON     599371959795604 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:48:07    BST     167       84.0200      XLON     599371959795755 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:48:07    BST      15       84.0200      XLON     599371959795756 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:48:07    BST      39       84.0200      XLON     599371959795757 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:48:07    BST      33       84.0200      XLON     599371959795758 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:48:08    BST      2        84.0000      XLON     599371959795776 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:48:08    BST      42       84.0000      XLON     599371959795775 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:48:55    BST      60       83.9800      XLON     599371959795950 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:50:44    BST      40       84.0000      XLON     599371959796516 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:50:44    BST      1        84.0000      XLON     599371959796517 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:50:44    BST      39       84.0000      XLON     599371959796515 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:51:17    BST      50       83.9600      XLON     599371959796649 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:51:17    BST      48       83.9600      XLON     599371959796650 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:53:18    BST      8        84.0000      XLON     599371959797069 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:53:18    BST      34       84.0000      XLON     599371959797070 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:53:18    BST      4        84.0000      XLON     599371959797068 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:53:38    BST      6        83.9800      XLON     599371959797110 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:53:38    BST      54       83.9800      XLON     599371959797109 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:53:41    BST      1        83.9800      XLON     599371959797133 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:53:41    BST      63       83.9800      XLON     599371959797134 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:53:53    BST      52       83.9800      XLON     599371959797150 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:53:53    BST      28       83.9800      XLON     599371959797158 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:53:53    BST      50       83.9800      XLON     599371959797157 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:55:51    BST      15       84.0200      XLON     599371959797511 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:55:51    BST      53       84.0200      XLON     599371959797512 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:56:35    BST      12       84.1000      XLON     599371959797685 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:56:35    BST      39       84.1000      XLON     599371959797684 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:57:35    BST      90       84.1600      XLON     599371959797906 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:57:37    BST      73       84.1600      XLON     599371959797917 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:57:59    BST      52       84.1800      XLON     599371959798048 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:57:59    BST      67       84.1800      XLON     599371959798049 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:57:59    BST      16       84.1800      XLON     599371959798055 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:57:59    BST      32       84.1800      XLON     599371959798056 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:58:21    BST     111       84.1600      XLON     599371959798251 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:58:21    BST      39       84.1400      XLON     599371959798271 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:58:21    BST      10       84.1400      XLON     599371959798272 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    14:58:59    BST      64       84.1600      XLON     599371959798408 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:00:03    BST      39       84.2000      XLON     599371959798565 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:00:03    BST      44       84.2000      XLON     599371959798564 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:00:32    BST      46       84.1000      XLON     599371959798641 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:00:32    BST      7        84.1000      XLON     599371959798643 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:00:32    BST      39       84.1000      XLON     599371959798642 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:02:41    BST      4        84.0000      XLON     599371959799151 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:02:17    BST      24       84.0000      XLON     599371959799088 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:02:41    BST      10       84.0000      XLON     599371959799150 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:02:41    BST      32       84.0000      XLON     599371959799149 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:02:41    BST      9        84.0000      XLON     599371959799157 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:02:41    BST      39       84.0000      XLON     599371959799156 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:03:02    BST      2        83.9600      XLON     599371959799302 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:04:30    BST      7        83.9400      XLON     599371959799590 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:04:30    BST      13       83.9400      XLON     599371959799589 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:04:30    BST      97       83.9400      XLON     599371959799591 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:04:50    BST      10       83.9200      XLON     599371959799669 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:04:50    BST      54       83.9200      XLON     599371959799670 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:04:50    BST      59       83.9000      XLON     599371959799674 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:05:32    BST      63       83.9000      XLON     599371959799809 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:06:03    BST      39       83.9000      XLON     599371959799905 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:07:21    BST      27       83.8000      XLON     599371959800075 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:07:21    BST      50       83.8200      XLON     599371959800080 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:07:49    BST      39       83.8800      XLON     599371959800131 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:08:38    BST      10       83.8800      XLON     599371959800385 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:08:38    BST      10       83.8800      XLON     599371959800383 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:08:38    BST      50       83.8800      XLON     599371959800384 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:08:49    BST      40       83.8800      XLON     599371959800432 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:08:49    BST      39       83.8800      XLON     599371959800431 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:08:49    BST      40       83.8800      XLON     599371959800430 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:08:59    BST      31       83.8800      XLON     599371959800469 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:09:54    BST      16       83.8600      XLON     599371959800637 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:09:54    BST      12       83.8600      XLON     599371959800636 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:09:54    BST      24       83.8600      XLON     599371959800638 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:09:54    BST      27       83.8600      XLON     599371959800635 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:10:23    BST      20       83.8400      XLON     599371959800732 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:10:23    BST      29       83.8400      XLON     599371959800729 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:10:23    BST      99       83.8400      XLON     599371959800730 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:10:25    BST      39       83.8200      XLON     599371959800738 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:10:54    BST      42       83.8000      XLON     599371959800807 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:11:50    BST      55       83.8600      XLON     599371959800999 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:11:50    BST      22       83.8600      XLON     599371959800998 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:11:50    BST      10       83.8600      XLON     599371959801004 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:11:50    BST      39       83.8600      XLON     599371959801005 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:11:50    BST      40       83.8600      XLON     599371959801006 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:11:51    BST      45       83.8400      XLON     599371959801012 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:11:53    BST      2        83.8400      XLON     599371959801024 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:11:53    BST      37       83.8400      XLON     599371959801023 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:11:53    BST      5        83.8400      XLON     599371959801025 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:11:54    BST      44       83.8400      XLON     599371959801041 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:11:54    BST      45       83.8400      XLON     599371959801043 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:11:54    BST      95       83.8400      XLON     599371959801042 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:12:35    BST      86       83.8200      XLON     599371959801125 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:13:38    BST      53       83.8000      XLON     599371959801309 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:13:38    BST     156       83.8000      XLON     599371959801310 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:13:23    BST      8        83.8200      XLON     599371959801270 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:13:25    BST      39       83.8200      XLON     599371959801286 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:13:25    BST      4        83.8200      XLON     599371959801285 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:13:26    BST      41       83.8200      XLON     599371959801290 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:13:27    BST      4        83.8200      XLON     599371959801291 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:13:29    BST      8        83.8200      XLON     599371959801292 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:13:32    BST      10       83.8200      XLON     599371959801296 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:13:56    BST      58       83.8000      XLON     599371959801429 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:14:30    BST      74       83.8000      XLON     599371959801553 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:14:32    BST      40       83.7600      XLON     599371959801578 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:14:32    BST      50       83.7600      XLON     599371959801577 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:14:54    BST      38       83.7600      XLON     599371959801625 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:14:54    BST     163       83.7600      XLON     599371959801626 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:15:33    BST      39       83.7200      XLON     599371959801751 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:15:33    BST      40       83.7200      XLON     599371959801749 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:15:33    BST      16       83.7200      XLON     599371959801750 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:15:33    BST      23       83.7200      XLON     599371959801752 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:15:33    BST      39       83.7200      XLON     599371959801753 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:15:33    BST      19       83.7200      XLON     599371959801754 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:15:34    BST      40       83.7000      XLON     599371959801763 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:15:49    BST     164       83.6800      XLON     599371959801796 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:15:49    BST      37       83.6800      XLON     599371959801795 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:15:52    BST      1        83.6800      XLON     599371959801808 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:15:52    BST     134       83.6800      XLON     599371959801807 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:17:03    BST      57       83.6000      XLON     599371959801941 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:17:04    BST      16       83.6400      XLON     599371959801950 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:17:04    BST      40       83.6400      XLON     599371959801949 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:18:23    BST      37       83.6400      XLON     599371959802143 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:18:40    BST     112       83.6400      XLON     599371959802160 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:18:40    BST      30       83.6400      XLON     599371959802162 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:18:40    BST      23       83.6400      XLON     599371959802163 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:18:40    BST      53       83.6200      XLON     599371959802166 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:19:26    BST     113       83.6000      XLON     599371959802271 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:19:26    BST      39       83.6000      XLON     599371959802287 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:19:26    BST      7        83.6000      XLON     599371959802288 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:19:26    BST      32       83.6000      XLON     599371959802285 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:19:26    BST      40       83.6000      XLON     599371959802286 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:19:45    BST      86       83.5400      XLON     599371959802352 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:20:09    BST     142       83.5200      XLON     599371959802416 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:20:27    BST      23       83.5800      XLON     599371959802516 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:21:29    BST      58       83.6200      XLON     599371959802648 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:21:29    BST      39       83.6200      XLON     599371959802652 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:21:29    BST      30       83.6200      XLON     599371959802653 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:21:29    BST      40       83.6200      XLON     599371959802654 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:21:29    BST      4        83.6200      XLON     599371959802655 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:21:30    BST      40       83.6200      XLON     599371959802657 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:21:30    BST      5        83.6200      XLON     599371959802658 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:21:30    BST      10       83.6200      XLON     599371959802656 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:22:14    BST     184       83.6000      XLON     599371959802793 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:22:14    BST      24       83.6000      XLON     599371959802799 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:22:14    BST      99       83.6000      XLON     599371959802800 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:22:30    BST      26       83.5600      XLON     599371959802849 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:22:30    BST     147       83.5600      XLON     599371959802848 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:22:51    BST     134       83.5200      XLON     599371959802902 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:22:51    BST      36       83.5000      XLON     599371959802909 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:22:51    BST      40       83.4800      XLON     599371959802908 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:22:51    BST      43       83.4800      XLON     599371959802907 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:22:51    BST      9        83.5000      XLON     599371959802910 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:23:38    BST      47       83.4000      XLON     599371959803052 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:24:00    BST      34       83.4000      XLON     599371959803090 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:24:00    BST      13       83.4000      XLON     599371959803089 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:24:21    BST      6        83.4000      XLON     599371959803161 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:24:21    BST      65       83.4000      XLON     599371959803160 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:24:36    BST      78       83.3400      XLON     599371959803200 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:25:14    BST      53       83.4600      XLON     599371959803345 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:25:14    BST     150       83.4600      XLON     599371959803344 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:25:14    BST      34       83.4600      XLON     599371959803353 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:25:14    BST      30       83.4600      XLON     599371959803352 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:25:14    BST     139       83.4200      XLON     599371959803355 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:26:01    BST      39       83.4000      XLON     599371959803581 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:26:16    BST      14       83.4800      XLON     599371959803659 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:26:16    BST      39       83.4800      XLON     599371959803658 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:27:02    BST      40       83.4200      XLON     599371959803761 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:27:02    BST      39       83.4200      XLON     599371959803762 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:27:17    BST      56       83.3800      XLON     599371959803820 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:27:04    BST      40       83.4200      XLON     599371959803768 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:27:04    BST      15       83.4200      XLON     599371959803769 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:28:17    BST      10       83.5000      XLON     599371959803938 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:28:17    BST      39       83.5000      XLON     599371959803939 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:28:17    BST     276       83.5000      XLON     599371959803941 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:28:17    BST      40       83.5000      XLON     599371959803940 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:28:20    BST     191       83.4600      XLON     599371959803955 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:28:32    BST      39       83.4400      XLON     599371959803985 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:28:32    BST      40       83.4400      XLON     599371959803984 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:28:32    BST     119       83.4400      XLON     599371959803986 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:28:33    BST      16       83.4200      XLON     599371959803992 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:29:11    BST      29       83.4400      XLON     599371959804159 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:29:11    BST      35       83.4400      XLON     599371959804157 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:29:11    BST      99       83.4400      XLON     599371959804158 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:28:44    BST      12       83.4600      XLON     599371959804042 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:28:44    BST      43       83.4600      XLON     599371959804041 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:29:12    BST      47       83.4400      XLON     599371959804160 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:29:28    BST      29       83.4000      XLON     599371959804215 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:29:41    BST      44       83.4000      XLON     599371959804274 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:29:58    BST      40       83.4600      XLON     599371959804315 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:30:05    BST      39       83.4600      XLON     599371959804326 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:30:05    BST      17       83.4600      XLON     599371959804327 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:30:05    BST      39       83.4400      XLON     599371959804324 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:30:05    BST      29       83.4600      XLON     599371959804328 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:30:05    BST      88       83.4600      XLON     599371959804329 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:30:05    BST      40       83.4600      XLON     599371959804325 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:30:06    BST      29       83.4400      XLON     599371959804333 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:30:06    BST      10       83.4400      XLON     599371959804331 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:30:06    BST      40       83.4400      XLON     599371959804332 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:31:09    BST      25       83.4000      XLON     599371959804551 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:30:47    BST      13       83.4000      XLON     599371959804484 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:31:09    BST      4        83.4000      XLON     599371959804552 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:31:09    BST     127       83.4000      XLON     599371959804550 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:30:47    BST      24       83.4000      XLON     599371959804485 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:31:36    BST      31       83.4000      XLON     599371959804660 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:31:36    BST      99       83.4000      XLON     599371959804659 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:32:51    BST      73       83.4200      XLON     599371959804862 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:34:14    BST      71       83.3600      XLON     599371959805080 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:34:14    BST      2        83.3600      XLON     599371959805079 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:34:32    BST      28       83.3600      XLON     599371959805120 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:34:47    BST      35       83.3600      XLON     599371959805146 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:34:47    BST      66       83.3600      XLON     599371959805147 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:36:37    BST     130       83.3800      XLON     599371959805386 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:37:50    BST      8        83.4000      XLON     599371959805551 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:37:50    BST      34       83.4000      XLON     599371959805550 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:40:07    BST      8        83.4800      XLON     599371959805876 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:40:45    BST      40       83.5200      XLON     599371959805973 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:40:45    BST      30       83.5200      XLON     599371959805971 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:40:45    BST      39       83.5200      XLON     599371959805972 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:42:00    BST      30       83.6200      XLON     599371959806180 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:42:00    BST      39       83.6200      XLON     599371959806181 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:42:02    BST      18       83.6200      XLON     599371959806199 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:42:02    BST      14       83.6200      XLON     599371959806197 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:42:02    BST      40       83.6200      XLON     599371959806198 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:42:15    BST      32       83.6600      XLON     599371959806265 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:42:15    BST      10       83.6600      XLON     599371959806264 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:42:36    BST     112       83.6200      XLON     599371959806340 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:42:18    BST      37       83.6600      XLON     599371959806283 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:42:18    BST      13       83.6600      XLON     599371959806282 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:42:26    BST      8        83.6600      XLON     599371959806300 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:42:26    BST      34       83.6600      XLON     599371959806301 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:42:36    BST      2        83.6200      XLON     599371959806344 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:42:36    BST      40       83.6200      XLON     599371959806343 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:42:36    BST      50       83.6200      XLON     599371959806342 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:43:22    BST      50       83.5800      XLON     599371959806437 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:43:22    BST      30       83.5800      XLON     599371959806464 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:43:22    BST      40       83.5800      XLON     599371959806465 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:43:22    BST      29       83.5800      XLON     599371959806466 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:43:22    BST      29       83.5800      XLON     599371959806468 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:43:22    BST      40       83.5800      XLON     599371959806470 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:43:22    BST      10       83.5800      XLON     599371959806467 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:43:22    BST      10       83.5800      XLON     599371959806469 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:43:26    BST      13       83.5800      XLON     599371959806477 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:43:26    BST      29       83.5800      XLON     599371959806476 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:43:32    BST      8        83.5800      XLON     599371959806496 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:43:35    BST     110       83.5800      XLON     599371959806505 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:44:44    BST     158       83.6200      XLON     599371959806717 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:44:44    BST      50       83.6200      XLON     599371959806718 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:44:44    BST      16       83.6200      XLON     599371959806719 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:45:30    BST      91       83.5800      XLON     599371959806867 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:45:45    BST      31       83.6600      XLON     599371959806920 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:45:45    BST      10       83.6600      XLON     599371959806919 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:45:45    BST      39       83.6600      XLON     599371959806918 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:46:02    BST      30       83.7400      XLON     599371959806984 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:46:03    BST      12       83.7400      XLON     599371959806989 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:46:03    BST      39       83.7400      XLON     599371959806988 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:46:16    BST     115       83.7000      XLON     599371959807050 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:46:53    BST      21       83.7000      XLON     599371959807098 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:46:53    BST      19       83.7000      XLON     599371959807099 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:46:53    BST      32       83.7000      XLON     599371959807100 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:47:44    BST     139       83.6800      XLON     599371959807240 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:48:56    BST      21       83.6600      XLON     599371959807471 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:50:02    BST      39       83.7400      XLON     599371959807663 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:50:02    BST      17       83.7400      XLON     599371959807662 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:50:31    BST     167       83.7200      XLON     599371959807768 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:50:31    BST      84       83.7200      XLON     599371959807775 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:50:51    BST      43       83.7000      XLON     599371959807809 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:52:38    BST      12       83.7000      XLON     599371959808123 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:52:38    BST      39       83.7000      XLON     599371959808122 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:54:28    BST      92       83.7200      XLON     599371959808454 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:54:28    BST     112       83.7200      XLON     599371959808453 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:54:11    BST      18       83.7400      XLON     599371959808389 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:54:14    BST      6        83.7400      XLON     599371959808414 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:54:14    BST      43       83.7400      XLON     599371959808415 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:55:06    BST      70       83.6800      XLON     599371959808554 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:55:59    BST      44       83.6200      XLON     599371959808695 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:58:32    BST      45       83.7000      XLON     599371959809139 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:57:56    BST      43       83.7000      XLON     599371959809050 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:57:32    BST      5        83.7000      XLON     599371959808959 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:59:01    BST     111       83.7000      XLON     599371959809416 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:59:01    BST      39       83.7000      XLON     599371959809421 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:59:01    BST      40       83.7000      XLON     599371959809422 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:59:01    BST      71       83.7000      XLON     599371959809423 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:59:26    BST      23       83.6400      XLON     599371959809536 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    15:59:46    BST      49       83.6600      XLON     599371959809555 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:00:09    BST      12       83.6600      XLON     599371959809794 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:00:09    BST      33       83.6600      XLON     599371959809793 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:01:28    BST      98       83.7200      XLON     599371959810133 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:01:47    BST      12       83.7200      XLON     599371959810156 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:01:47    BST      41       83.7200      XLON     599371959810157 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:01:48    BST      9        83.7200      XLON     599371959810161 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:02:22    BST     102       83.7200      XLON     599371959810242 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:02:22    BST      18       83.7200      XLON     599371959810243 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:04:05    BST      8        83.7000      XLON     599371959810454 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:05:07    BST      83       83.7000      XLON     599371959810667 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:05:07    BST      76       83.7000      XLON     599371959810666 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:06:38    BST      39       83.7400      XLON     599371959811002 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:06:38    BST      70       83.7400      XLON     599371959811001 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:06:38    BST      39       83.7400      XLON     599371959811003 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:06:39    BST      80       83.7400      XLON     599371959811004 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:07:00    BST      62       83.7200      XLON     599371959811067 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:07:00    BST      3        83.7200      XLON     599371959811073 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:07:00    BST      50       83.7200      XLON     599371959811071 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:07:00    BST      39       83.7200      XLON     599371959811072 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:07:37    BST     137       83.7000      XLON     599371959811213 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:07:37    BST      50       83.7000      XLON     599371959811216 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:07:37    BST      12       83.7000      XLON     599371959811217 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:08:37    BST      50       83.7400      XLON     599371959811347 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:09:50    BST      24       83.7000      XLON     599371959811514 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:10:03    BST      70       83.6800      XLON     599371959811563 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:10:19    BST      4        83.6800      XLON     599371959811617 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:10:19    BST      34       83.6800      XLON     599371959811615 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:10:19    BST      22       83.6800      XLON     599371959811616 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:10:42    BST      41       83.7400      XLON     599371959811693 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:10:42    BST      40       83.7400      XLON     599371959811694 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:10:42    BST      30       83.7400      XLON     599371959811692 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:10:58    BST      41       83.7400      XLON     599371959811724 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:10:58    BST      40       83.7400      XLON     599371959811725 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:10:58    BST      17       83.7400      XLON     599371959811723 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:12:18    BST      14       83.7400      XLON     599371959811885 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:12:18    BST      24       83.7400      XLON     599371959811889 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:12:18    BST      4        83.7400      XLON     599371959811888 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:12:18    BST      10       83.7400      XLON     599371959811887 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:12:18    BST      12       83.7400      XLON     599371959811886 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:13:21    BST      41       83.8000      XLON     599371959812120 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:13:21    BST      40       83.8000      XLON     599371959812121 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:14:05    BST     112       83.7800      XLON     599371959812281 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:14:05    BST      79       83.7800      XLON     599371959812286 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:14:15    BST      62       83.7600      XLON     599371959812303 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:14:15    BST      11       83.7600      XLON     599371959812304 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:16:14    BST      88       83.7600      XLON     599371959812626 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:16:14    BST      32       83.7600      XLON     599371959812643 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:17:53    BST     198       83.8800      XLON     599371959812906 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:18:19    BST      16       83.8800      XLON     599371959812997 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:19:26    BST      12       83.9000      XLON     599371959813141 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:19:31    BST      8        83.9000      XLON     599371959813162 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:19:50    BST      41       83.9000      XLON     599371959813190 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:19:50    BST      16       83.9000      XLON     599371959813189 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:20:19    BST      9        83.9200      XLON     599371959813287 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:20:19    BST      30       83.9200      XLON     599371959813286 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:20:23    BST      6        83.9200      XLON     599371959813300 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:20:34    BST      30       83.9200      XLON     599371959813363 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:20:49    BST      27       83.9200      XLON     599371959813429 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:20:58    BST      5        83.9200      XLON     599371959813444 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:21:01    BST      29       83.9400      XLON     599371959813459 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:21:01    BST      29       83.9400      XLON     599371959813461 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:21:01    BST      41       83.9400      XLON     599371959813458 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:21:01    BST      40       83.9400      XLON     599371959813460 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:22:40    BST     143       83.9000      XLON     599371959813691 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:24:34    BST     144       83.8800      XLON     599371959814018 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:24:34    BST      40       83.8600      XLON     599371959814025 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:24:34    BST      41       83.8600      XLON     599371959814024 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:24:34    BST      31       83.8600      XLON     599371959814026 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:25:17    BST      51       83.8600      XLON     599371959814174 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:25:17    BST      55       83.8600      XLON     599371959814177 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:25:24    BST      91       83.8400      XLON     599371959814249 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:25:30    BST      44       83.8400      XLON     599371959814283 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:26:22    BST      39       83.8400      XLON     599371959814600 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:26:22    BST      26       83.8400      XLON     599371959814601 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:27:41    BST      25       83.8600      XLON     599371959814859 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:27:46    BST      1        83.8600      XLON     599371959814871 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:27:46    BST      97       83.8600      XLON     599371959814870 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:29:12    BST      6        83.9200      XLON     599371959815279 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:29:31    BST     319       83.9000      XLON     599371959815423 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:29:31    BST      56       83.9000      XLON     599371959815422 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:29:59    BST      54       83.8600      XLON     599371959815780 
               ---------  ------  -------  ------------  --------  ----------------- 
  16/08/2022    16:39:06    BST    16,619     83.9747      XLON     6510077472056850 
               ---------  ------  -------  ------------  --------  ----------------- 
 
 

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

POSSFLFMMEESELA

(END) Dow Jones Newswires

August 17, 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.