London Stock Exchange Group PLC Transaction in Own Shares (1629V)
08 Août 2022 - 8:00AM
UK Regulatory
TIDMLSEG
RNS Number : 1629V
London Stock Exchange Group PLC
08 August 2022
08 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: 05 August 2022
Aggregate number of voting ordinary shares purchased: 36,016
Lowest price paid per share: 82.1400
Highest price paid per share: 84.5000
Average price paid per share: 83.5968
LSEG intends to hold the purchased shares in treasury.
Following the above transaction, LSEG holds 36,016 of its voting
ordinary shares of 6 (79/86) pence each in treasury and has
507,083,631 voting ordinary shares of 6 (79/86) pence each in issue
(excluding treasury shares). LSEG also has 51,124,377
limited-voting ordinary shares of 6 (79/86) pence each in issue,
which carry one-tenth of a vote each. Therefore, the total voting
rights in the Company will be 512,196,069. This figure for the
total number of voting rights may be used by shareholders (and
others with notification obligations) as the denominator for the
calculation by which they will determine if they are required to
notify their interest in, or a change to their interest in, the
Company under the FCA's Disclosure Guidance and Transparency
Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation) (as such legislation forms
part of retained EU law as defined in the European Union
(Withdrawal) Act 2018), a full breakdown of the individual
purchases by GSI on behalf of the Company as part of the buyback
programme is included below.
This announcement does not constitute, or form part of, an offer
or any solicitation of an offer for securities in any jurisdiction
.
Enquiries to:
London Stock Exchange Group plc:
Lucie Holloway, Rhiannon Davies (Media): +44 (0)20 7797 1222
Paul Froud (Investors): ir@lseg.com
Schedule of Purchases
Shares purchased: 36,016 (ISIN: GB00B0SWJX34)
Date of purchases: 05 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 83.5968 36,016 82.1400 84.5000
----------------------- ------------------ ----------------------- -----------------------
Turquoise - - - -
----------------------- ------------------ ----------------------- -----------------------
Detailed information:
Transaction Time Time Volume Price Trading Transaction ID
Date Zone (GBP) Venue
05/08/2022 08:07:17 BST 78 82.1400 XLON 592568731568237
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:07:02 BST 11 82.1400 XLON 592568731568224
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:07:17 BST 15 82.1400 XLON 592568731568238
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:09:54 BST 67 82.2200 XLON 592568731568815
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:10:04 BST 117 82.2800 XLON 592568731568851
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:10:04 BST 34 82.2800 XLON 592568731568854
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:11:27 BST 69 82.6600 XLON 592568731569030
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:11:27 BST 41 82.4400 XLON 592568731569072
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:11:27 BST 18 82.4400 XLON 592568731569073
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:13:43 BST 41 82.7600 XLON 592568731569421
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:13:43 BST 37 82.7400 XLON 592568731569423
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:13:43 BST 6 82.7600 XLON 592568731569425
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:13:43 BST 30 82.7400 XLON 592568731569424
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:15:23 BST 64 82.8800 XLON 592568731569769
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:15:23 BST 38 82.8600 XLON 592568731569770
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:15:23 BST 10 82.8800 XLON 592568731569771
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:20:22 BST 21 83.4800 XLON 592568731570507
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:20:22 BST 33 83.4800 XLON 592568731570506
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:20:22 BST 33 83.5000 XLON 592568731570508
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:21:00 BST 105 83.5000 XLON 592568731570551
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:23:32 BST 96 83.3000 XLON 592568731570797
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:23:32 BST 4 83.3000 XLON 592568731570803
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:23:32 BST 43 83.3000 XLON 592568731570804
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:26:32 BST 149 83.7600 XLON 592568731571184
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:29:42 BST 9 83.8800 XLON 592568731571802
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:29:44 BST 77 83.8600 XLON 592568731571864
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:30:18 BST 75 83.8000 XLON 592568731571969
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:30:56 BST 41 83.6600 XLON 592568731572084
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:31:16 BST 79 83.4400 XLON 592568731572116
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:33:43 BST 57 83.7600 XLON 592568731572456
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:35:52 BST 24 84.0200 XLON 592568731572841
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:35:52 BST 3 84.0200 XLON 592568731572840
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:38:13 BST 67 84.5000 XLON 592568731573093
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:38:13 BST 28 84.5000 XLON 592568731573096
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:38:13 BST 26 84.5000 XLON 592568731573095
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:38:13 BST 37 84.4600 XLON 592568731573105
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:38:13 BST 36 84.4600 XLON 592568731573104
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:38:13 BST 26 84.4400 XLON 592568731573102
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:38:13 BST 33 84.4400 XLON 592568731573101
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:38:13 BST 26 84.4600 XLON 592568731573103
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:38:13 BST 33 84.4200 XLON 592568731573100
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:38:44 BST 45 84.3400 XLON 592568731573140
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:39:40 BST 77 84.3400 XLON 592568731573282
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:43:27 BST 57 84.5000 XLON 592568731573662
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:43:27 BST 108 84.5000 XLON 592568731573663
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:43:27 BST 7 84.5000 XLON 592568731573668
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:43:27 BST 37 84.4800 XLON 592568731573667
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:49:23 BST 49 84.5000 XLON 592568731574134
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:49:23 BST 41 84.5000 XLON 592568731574135
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:49:23 BST 100 84.5000 XLON 592568731574137
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:49:23 BST 37 84.5000 XLON 592568731574138
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:51:52 BST 72 84.2600 XLON 592568731574406
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:51:52 BST 50 84.1600 XLON 592568731574411
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:54:49 BST 61 84.4000 XLON 592568731574778
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:56:14 BST 49 84.1200 XLON 592568731574999
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:56:49 BST 42 83.7400 XLON 592568731575131
--------- ------ ------- -------- -------- --------------------
05/08/2022 08:59:43 BST 51 84.3400 XLON 592568731575460
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:00:11 BST 44 84.4400 XLON 592568731575539
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:00:15 BST 63 84.4400 XLON 592568731575565
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:02:09 BST 86 84.2800 XLON 592568731575920
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:04:36 BST 65 84.3200 XLON 592568731576190
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:05:18 BST 50 84.2400 XLON 592568731576233
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:06:05 BST 43 84.1000 XLON 592568731576351
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:06:59 BST 47 83.9600 XLON 592568731576501
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:09:49 BST 77 83.8200 XLON 592568731576748
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:11:37 BST 60 83.7800 XLON 592568731576905
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:11:37 BST 90 83.7000 XLON 592568731576911
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:15:13 BST 51 83.6000 XLON 592568731577305
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:15:13 BST 48 83.6000 XLON 592568731577310
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:15:13 BST 42 83.6000 XLON 592568731577312
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:15:13 BST 16 83.6000 XLON 592568731577313
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:16:43 BST 45 83.4400 XLON 592568731577469
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:16:46 BST 76 83.3600 XLON 592568731577470
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:21:46 BST 143 83.1800 XLON 592568731578117
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:21:47 BST 29 83.1200 XLON 592568731578123
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:21:47 BST 15 83.1200 XLON 592568731578124
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:23:11 BST 51 83.1200 XLON 592568731578272
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:23:12 BST 59 83.0800 XLON 592568731578290
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:24:59 BST 48 83.0200 XLON 592568731578495
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:25:42 BST 53 83.2800 XLON 592568731578667
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:28:43 BST 63 82.9800 XLON 592568731579036
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:28:58 BST 51 83.0800 XLON 592568731579119
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:29:37 BST 51 83.0800 XLON 592568731579226
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:31:43 BST 67 83.1800 XLON 592568731579546
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:33:08 BST 44 83.1600 XLON 592568731579651
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:34:34 BST 49 83.1800 XLON 592568731579786
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:35:23 BST 11 83.1400 XLON 592568731579847
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:35:23 BST 34 83.1400 XLON 592568731579848
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:37:46 BST 92 83.1400 XLON 592568731580062
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:38:21 BST 35 83.3000 XLON 592568731580154
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:39:25 BST 49 83.4600 XLON 592568731580286
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:41:51 BST 61 83.5400 XLON 592568731580560
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:42:36 BST 47 83.5600 XLON 592568731580598
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:44:46 BST 79 83.8800 XLON 592568731580873
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:44:40 BST 8 83.8800 XLON 592568731580858
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:44:57 BST 81 83.8200 XLON 592568731580895
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:47:34 BST 24 83.3800 XLON 592568731581326
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:47:34 BST 25 83.3800 XLON 592568731581327
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:49:30 BST 40 83.2200 XLON 592568731581565
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:49:30 BST 22 83.2200 XLON 592568731581564
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:51:00 BST 85 83.1600 XLON 592568731581791
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:52:19 BST 42 83.0600 XLON 592568731582041
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:53:46 BST 11 82.7800 XLON 592568731582179
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:53:46 BST 50 82.7800 XLON 592568731582178
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:56:27 BST 15 82.5400 XLON 592568731582412
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:56:43 BST 68 82.5000 XLON 592568731582453
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:57:34 BST 46 82.7000 XLON 592568731582539
--------- ------ ------- -------- -------- --------------------
05/08/2022 09:59:41 BST 43 82.9600 XLON 592568731582719
--------- ------ ------- -------- -------- --------------------
05/08/2022 10:03:21 BST 61 83.1000 XLON 592568731583096
--------- ------ ------- -------- -------- --------------------
05/08/2022 10:03:56 BST 50 83.0600 XLON 592568731583126
--------- ------ ------- -------- -------- --------------------
05/08/2022 10:09:55 BST 153 83.5800 XLON 592568731583602
--------- ------ ------- -------- -------- --------------------
05/08/2022 10:11:30 BST 50 83.7800 XLON 592568731583760
--------- ------ ------- -------- -------- --------------------
05/08/2022 10:16:28 BST 24 83.9000 XLON 592568731584225
--------- ------ ------- -------- -------- --------------------
05/08/2022 10:19:03 BST 24 84.0000 XLON 592568731584455
--------- ------ ------- -------- -------- --------------------
05/08/2022 10:20:41 BST 24 83.9800 XLON 592568731584609
--------- ------ ------- -------- -------- --------------------
05/08/2022 10:25:22 BST 41 84.2600 XLON 592568731585066
--------- ------ ------- -------- -------- --------------------
05/08/2022 10:25:22 BST 57 84.2600 XLON 592568731585083
--------- ------ ------- -------- -------- --------------------
05/08/2022 10:25:22 BST 130 84.2600 XLON 592568731585082
--------- ------ ------- -------- -------- --------------------
05/08/2022 10:26:32 BST 54 84.3000 XLON 592568731585159
--------- ------ ------- -------- -------- --------------------
05/08/2022 10:27:40 BST 33 84.3000 XLON 592568731585227
--------- ------ ------- -------- -------- --------------------
05/08/2022 10:27:40 BST 9 84.3000 XLON 592568731585226
--------- ------ ------- -------- -------- --------------------
05/08/2022 10:28:06 BST 54 84.3000 XLON 592568731585309
--------- ------ ------- -------- -------- --------------------
05/08/2022 10:29:33 BST 23 84.3800 XLON 592568731585427
--------- ------ ------- -------- -------- --------------------
05/08/2022 10:29:33 BST 29 84.3800 XLON 592568731585428
--------- ------ ------- -------- -------- --------------------
05/08/2022 10:30:38 BST 48 84.5000 XLON 592568731585513
--------- ------ ------- -------- -------- --------------------
05/08/2022 10:53:45 BST 81 84.5000 XLON 592568731587712
--------- ------ ------- -------- -------- --------------------
05/08/2022 10:56:03 BST 142 84.5000 XLON 592568731587906
--------- ------ ------- -------- -------- --------------------
05/08/2022 10:56:03 BST 11 84.5000 XLON 592568731587910
--------- ------ ------- -------- -------- --------------------
05/08/2022 10:56:03 BST 138 84.5000 XLON 592568731587909
--------- ------ ------- -------- -------- --------------------
05/08/2022 11:09:20 BST 130 84.5000 XLON 592568731589056
--------- ------ ------- -------- -------- --------------------
05/08/2022 11:09:28 BST 89 84.5000 XLON 592568731589083
--------- ------ ------- -------- -------- --------------------
05/08/2022 11:12:13 BST 49 84.5000 XLON 592568731589288
--------- ------ ------- -------- -------- --------------------
05/08/2022 11:12:13 BST 81 84.5000 XLON 592568731589290
--------- ------ ------- -------- -------- --------------------
05/08/2022 11:12:13 BST 26 84.5000 XLON 592568731589289
--------- ------ ------- -------- -------- --------------------
05/08/2022 11:12:13 BST 126 84.5000 XLON 592568731589294
--------- ------ ------- -------- -------- --------------------
05/08/2022 11:13:02 BST 49 84.3400 XLON 592568731589355
--------- ------ ------- -------- -------- --------------------
05/08/2022 11:13:02 BST 33 84.3200 XLON 592568731589359
--------- ------ ------- -------- -------- --------------------
05/08/2022 11:13:02 BST 33 84.3400 XLON 592568731589360
--------- ------ ------- -------- -------- --------------------
05/08/2022 11:13:02 BST 8 84.3400 XLON 592568731589361
--------- ------ ------- -------- -------- --------------------
05/08/2022 11:13:32 BST 49 84.3400 XLON 592568731589392
--------- ------ ------- -------- -------- --------------------
05/08/2022 11:16:35 BST 49 84.0400 XLON 592568731589567
--------- ------ ------- -------- -------- --------------------
05/08/2022 11:18:56 BST 5 83.6400 XLON 592568731589740
--------- ------ ------- -------- -------- --------------------
05/08/2022 11:49:36 BST 9 83.8000 XLON 592568731591728
--------- ------ ------- -------- -------- --------------------
05/08/2022 11:54:14 BST 9 83.8000 XLON 592568731592018
--------- ------ ------- -------- -------- --------------------
05/08/2022 11:54:15 BST 1 83.8000 XLON 592568731592020
--------- ------ ------- -------- -------- --------------------
05/08/2022 11:57:18 BST 36 83.8800 XLON 592568731592345
--------- ------ ------- -------- -------- --------------------
05/08/2022 11:57:18 BST 29 83.8800 XLON 592568731592347
--------- ------ ------- -------- -------- --------------------
05/08/2022 11:57:18 BST 44 83.8800 XLON 592568731592346
--------- ------ ------- -------- -------- --------------------
05/08/2022 11:58:34 BST 53 83.9400 XLON 592568731592419
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:02:06 BST 12 83.9600 XLON 592568731592679
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:02:06 BST 27 83.9600 XLON 592568731592678
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:02:11 BST 27 83.9400 XLON 592568731592681
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:03:50 BST 174 83.9400 XLON 592568731592873
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:04:42 BST 87 83.9400 XLON 592568731592924
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:05:12 BST 128 83.9400 XLON 592568731592979
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:09:42 BST 76 83.9000 XLON 592568731593289
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:09:42 BST 42 83.9000 XLON 592568731593288
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:09:40 BST 59 83.9000 XLON 592568731593287
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:14:21 BST 97 83.5400 XLON 592568731593669
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:14:27 BST 41 83.4200 XLON 592568731593673
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:19:02 BST 89 83.6600 XLON 592568731594086
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:28:24 BST 51 83.9600 XLON 592568731594536
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:30:17 BST 36 83.9600 XLON 592568731594649
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:30:17 BST 5 83.9600 XLON 592568731594650
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:32:09 BST 67 84.0400 XLON 592568731594785
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:32:09 BST 65 84.0400 XLON 592568731594788
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:34:02 BST 107 84.1000 XLON 592568731594911
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:38:28 BST 95 84.0600 XLON 592568731595171
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:39:45 BST 85 84.1000 XLON 592568731595204
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:39:49 BST 51 84.0800 XLON 592568731595212
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:43:35 BST 43 83.9400 XLON 592568731595446
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:45:16 BST 53 84.0200 XLON 592568731595558
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:47:02 BST 49 83.9600 XLON 592568731595674
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:50:22 BST 45 83.9000 XLON 592568731595834
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:55:45 BST 136 83.8600 XLON 592568731596252
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:55:57 BST 58 83.9200 XLON 592568731596304
--------- ------ ------- -------- -------- --------------------
05/08/2022 12:59:42 BST 96 83.8600 XLON 592568731596566
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:00:56 BST 50 83.8400 XLON 592568731596736
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:04:59 BST 58 83.8600 XLON 592568731596955
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:04:59 BST 53 83.8600 XLON 592568731596960
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:06:40 BST 44 83.8600 XLON 592568731597171
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:08:43 BST 42 83.8000 XLON 592568731597290
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:08:43 BST 3 83.8000 XLON 592568731597291
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:09:09 BST 55 83.7200 XLON 592568731597305
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:15:51 BST 77 83.6800 XLON 592568731597903
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:15:51 BST 29 83.6400 XLON 592568731597911
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:15:51 BST 28 83.6400 XLON 592568731597912
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:21:23 BST 13 83.7600 XLON 592568731598513
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:21:23 BST 39 83.7600 XLON 592568731598512
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:22:16 BST 5 83.7800 XLON 592568731598585
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:22:16 BST 36 83.7800 XLON 592568731598584
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:23:01 BST 13 83.7400 XLON 592568731598686
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:23:50 BST 13 83.7800 XLON 592568731598830
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:23:50 BST 28 83.7800 XLON 592568731598831
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:24:28 BST 18 83.7400 XLON 592568731598921
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:24:28 BST 47 83.7400 XLON 592568731598920
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:24:36 BST 124 83.7000 XLON 592568731598944
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:25:14 BST 42 83.6400 XLON 592568731599011
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:25:14 BST 35 83.6400 XLON 592568731599010
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:27:33 BST 81 83.5800 XLON 592568731599312
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:27:33 BST 16 83.5800 XLON 592568731599313
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:30:36 BST 42 83.5600 XLON 592568731600063
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:31:09 BST 45 83.3800 XLON 592568731600291
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:31:21 BST 52 83.3600 XLON 592568731600395
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:34:55 BST 113 83.1000 XLON 592568731601466
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:42:36 BST 45 83.2400 XLON 592568731602534
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:44:43 BST 164 83.4000 XLON 592568731602889
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:45:24 BST 33 83.5400 XLON 592568731603054
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:45:29 BST 18 83.5400 XLON 592568731603057
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:45:32 BST 5 83.5400 XLON 592568731603062
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:45:36 BST 3 83.5400 XLON 592568731603063
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:45:48 BST 32 83.5400 XLON 592568731603072
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:45:48 BST 16 83.5400 XLON 592568731603073
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:48:06 BST 158 83.5600 XLON 592568731603373
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:48:35 BST 118 83.5800 XLON 592568731603456
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:50:53 BST 64 83.6000 XLON 592568731603832
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:50:53 BST 50 83.5200 XLON 592568731603852
--------- ------ ------- -------- -------- --------------------
05/08/2022 13:56:50 BST 82 83.4200 XLON 592568731604796
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:00:30 BST 51 83.9400 XLON 592568731605262
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:00:30 BST 58 83.9400 XLON 592568731605267
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:01:27 BST 37 83.9400 XLON 592568731605554
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:01:27 BST 30 83.9400 XLON 592568731605553
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:01:27 BST 11 83.9400 XLON 592568731605552
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:01:36 BST 132 83.8400 XLON 592568731605571
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:03:05 BST 50 83.6400 XLON 592568731605780
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:03:05 BST 16 83.6400 XLON 592568731605781
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:04:24 BST 44 83.5600 XLON 592568731605851
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:08:33 BST 10 83.6000 XLON 592568731606315
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:08:33 BST 117 83.6000 XLON 592568731606316
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:08:33 BST 79 83.6000 XLON 592568731606317
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:08:33 BST 21 83.6000 XLON 592568731606318
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:10:30 BST 66 83.5800 XLON 592568731606551
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:11:11 BST 46 83.6400 XLON 592568731606716
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:12:15 BST 45 83.6400 XLON 592568731606849
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:14:08 BST 51 83.6400 XLON 592568731607063
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:17:57 BST 144 83.5800 XLON 592568731607457
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:19:20 BST 43 83.4800 XLON 592568731607725
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:23:50 BST 140 83.4600 XLON 592568731608386
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:23:29 BST 31 83.4800 XLON 592568731608325
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:23:29 BST 10 83.4800 XLON 592568731608324
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:23:50 BST 5 83.4600 XLON 592568731608388
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:23:50 BST 41 83.4600 XLON 592568731608387
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:25:50 BST 70 83.5800 XLON 592568731608579
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:26:44 BST 67 83.5600 XLON 592568731608678
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:28:15 BST 103 83.4400 XLON 592568731608918
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:28:15 BST 12 83.4400 XLON 592568731608919
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:30:42 BST 59 83.6200 XLON 592568731609598
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:31:46 BST 31 83.7600 XLON 592568731610037
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:32:02 BST 74 83.7400 XLON 592568731610122
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:32:08 BST 56 83.7400 XLON 592568731610134
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:32:13 BST 94 83.7400 XLON 592568731610188
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:32:33 BST 48 83.8000 XLON 592568731610313
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:33:35 BST 71 83.8400 XLON 592568731610675
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:34:13 BST 73 83.8400 XLON 592568731610838
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:34:26 BST 53 83.8200 XLON 592568731610870
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:35:38 BST 72 83.8000 XLON 592568731611363
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:38:46 BST 27 83.9400 XLON 592568731612262
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:38:46 BST 32 83.9400 XLON 592568731612263
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:38:46 BST 21 83.8400 XLON 592568731612276
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:38:46 BST 27 83.8400 XLON 592568731612275
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:38:46 BST 8 83.8400 XLON 592568731612277
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:38:56 BST 11 83.8600 XLON 592568731612351
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:38:56 BST 30 83.8600 XLON 592568731612352
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:39:47 BST 49 83.8800 XLON 592568731612551
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:39:47 BST 146 83.8800 XLON 592568731612550
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:40:17 BST 42 83.8600 XLON 592568731612660
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:41:41 BST 25 83.7400 XLON 592568731613239
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:41:41 BST 33 83.7400 XLON 592568731613238
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:41:41 BST 12 83.7600 XLON 592568731613240
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:41:41 BST 25 83.7400 XLON 592568731613243
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:41:41 BST 33 83.7600 XLON 592568731613245
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:41:41 BST 36 83.7600 XLON 592568731613248
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:41:41 BST 13 83.7600 XLON 592568731613244
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:41:41 BST 30 83.7600 XLON 592568731613247
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:41:41 BST 31 83.7400 XLON 592568731613242
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:41:41 BST 12 83.7600 XLON 592568731613246
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:41:41 BST 13 83.7600 XLON 592568731613249
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:42:22 BST 61 83.8000 XLON 592568731613361
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:42:22 BST 36 83.8000 XLON 592568731613362
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:44:23 BST 83 83.7400 XLON 592568731613746
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:44:14 BST 28 83.7600 XLON 592568731613702
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:44:24 BST 165 83.7400 XLON 592568731613749
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:45:11 BST 53 83.7200 XLON 592568731613927
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:47:54 BST 5 83.7400 XLON 592568731614660
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:47:54 BST 185 83.7400 XLON 592568731614659
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:50:21 BST 22 83.7800 XLON 592568731615158
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:50:48 BST 2 83.8200 XLON 592568731615233
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:50:59 BST 16 83.8200 XLON 592568731615281
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:51:04 BST 14 83.8200 XLON 592568731615352
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:51:24 BST 13 83.8000 XLON 592568731615437
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:51:24 BST 136 83.8000 XLON 592568731615438
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:52:31 BST 18 83.8000 XLON 592568731615759
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:52:31 BST 36 83.8000 XLON 592568731615758
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:52:31 BST 43 83.8000 XLON 592568731615767
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:52:31 BST 24 83.8000 XLON 592568731615765
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:52:31 BST 26 83.8000 XLON 592568731615766
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:53:42 BST 26 83.8000 XLON 592568731616000
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:55:14 BST 30 83.8400 XLON 592568731616289
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:55:14 BST 30 83.8400 XLON 592568731616288
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:55:14 BST 99 83.8400 XLON 592568731616290
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:58:28 BST 50 83.7600 XLON 592568731616893
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:58:28 BST 45 83.7600 XLON 592568731616892
--------- ------ ------- -------- -------- --------------------
05/08/2022 14:59:00 BST 173 83.7400 XLON 592568731616981
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:00:06 BST 80 83.8000 XLON 592568731617229
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:02:23 BST 55 83.7800 XLON 592568731617790
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:02:20 BST 1 83.7800 XLON 592568731617785
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:02:23 BST 77 83.7800 XLON 592568731617789
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:02:21 BST 66 83.7800 XLON 592568731617787
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:02:27 BST 46 83.7800 XLON 592568731617794
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:02:34 BST 21 83.7800 XLON 592568731617833
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:02:52 BST 41 83.7600 XLON 592568731617911
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:03:18 BST 7 83.7200 XLON 592568731618045
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:03:18 BST 38 83.7200 XLON 592568731618046
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:04:18 BST 41 83.7200 XLON 592568731618244
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:04:18 BST 8 83.7200 XLON 592568731618247
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:05:03 BST 41 83.7400 XLON 592568731618414
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:05:03 BST 98 83.7400 XLON 592568731618415
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:05:41 BST 11 83.8200 XLON 592568731618618
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:05:41 BST 64 83.8200 XLON 592568731618619
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:06:17 BST 85 83.8200 XLON 592568731618772
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:07:23 BST 42 83.8000 XLON 592568731618999
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:07:32 BST 69 83.7800 XLON 592568731619096
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:08:10 BST 58 83.6800 XLON 592568731619227
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:08:45 BST 47 83.6000 XLON 592568731619331
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:09:17 BST 6 83.5400 XLON 592568731619482
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:09:17 BST 54 83.5400 XLON 592568731619481
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:09:49 BST 48 83.4200 XLON 592568731619639
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:10:46 BST 115 83.4800 XLON 592568731619982
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:12:41 BST 49 83.5600 XLON 592568731620522
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:13:06 BST 98 83.5800 XLON 592568731620639
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:13:43 BST 92 83.6000 XLON 592568731620923
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:14:02 BST 165 83.6000 XLON 592568731620981
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:14:39 BST 46 83.5800 XLON 592568731621103
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:14:39 BST 83 83.5800 XLON 592568731621104
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:16:48 BST 167 83.6600 XLON 592568731622002
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:17:35 BST 73 83.7000 XLON 592568731622245
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:17:41 BST 12 83.6800 XLON 592568731622300
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:17:41 BST 75 83.6800 XLON 592568731622299
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:17:35 BST 24 83.6800 XLON 592568731622250
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:20:03 BST 89 83.7200 XLON 592568731622769
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:19:21 BST 1 83.7400 XLON 592568731622624
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:19:25 BST 32 83.7400 XLON 592568731622634
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:19:34 BST 2 83.7400 XLON 592568731622678
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:19:34 BST 3 83.7400 XLON 592568731622679
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:19:39 BST 3 83.7400 XLON 592568731622697
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:19:39 BST 14 83.7400 XLON 592568731622696
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:20:18 BST 139 83.7200 XLON 592568731622858
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:20:18 BST 41 83.6800 XLON 592568731622865
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:20:18 BST 11 83.6800 XLON 592568731622866
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:23:44 BST 9 83.6800 XLON 592568731623756
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:23:44 BST 1 83.6800 XLON 592568731623757
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:23:46 BST 7 83.6800 XLON 592568731623760
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:23:47 BST 6 83.6800 XLON 592568731623761
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:23:48 BST 4 83.6800 XLON 592568731623762
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:23:49 BST 16 83.6800 XLON 592568731623763
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:23:53 BST 7 83.6800 XLON 592568731623772
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:24:06 BST 3 83.6800 XLON 592568731623805
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:24:11 BST 13 83.6800 XLON 592568731623821
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:24:16 BST 14 83.6800 XLON 592568731623843
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:25:30 BST 33 83.7000 XLON 592568731624127
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:25:35 BST 10 83.7000 XLON 592568731624139
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:25:40 BST 34 83.7000 XLON 592568731624182
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:25:53 BST 35 83.7000 XLON 592568731624292
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:26:18 BST 10 83.7000 XLON 592568731624393
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:26:18 BST 2 83.7000 XLON 592568731624392
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:26:23 BST 21 83.7000 XLON 592568731624410
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:28:09 BST 36 83.6400 XLON 592568731624778
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:28:09 BST 54 83.6400 XLON 592568731624779
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:28:09 BST 30 83.6400 XLON 592568731624776
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:28:09 BST 51 83.6200 XLON 592568731624774
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:28:09 BST 16 83.6400 XLON 592568731624780
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:28:09 BST 18 83.6400 XLON 592568731624777
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:28:09 BST 33 83.6400 XLON 592568731624775
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:28:11 BST 33 83.6200 XLON 592568731624786
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:28:11 BST 2 83.6200 XLON 592568731624785
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:28:32 BST 10 83.6200 XLON 592568731624853
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:28:32 BST 5 83.6200 XLON 592568731624851
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:28:32 BST 10 83.6200 XLON 592568731624852
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:28:40 BST 183 83.6000 XLON 592568731624875
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:28:40 BST 29 83.6000 XLON 592568731624883
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:28:40 BST 23 83.6000 XLON 592568731624882
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:30:22 BST 78 83.5800 XLON 592568731625343
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:30:22 BST 76 83.5800 XLON 592568731625344
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:32:33 BST 79 83.6000 XLON 592568731625960
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:32:33 BST 102 83.6000 XLON 592568731625959
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:32:54 BST 36 83.5200 XLON 592568731626112
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:32:54 BST 17 83.5200 XLON 592568731626114
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:32:54 BST 30 83.5200 XLON 592568731626113
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:34:21 BST 46 83.5200 XLON 592568731626687
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:34:21 BST 48 83.5200 XLON 592568731626688
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:34:30 BST 24 83.5000 XLON 592568731626731
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:34:30 BST 44 83.5000 XLON 592568731626730
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:35:06 BST 43 83.4400 XLON 592568731626877
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:35:40 BST 41 83.4200 XLON 592568731626980
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:35:45 BST 48 83.3800 XLON 592568731626988
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:36:24 BST 50 83.4200 XLON 592568731627190
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:38:40 BST 53 83.4800 XLON 592568731627663
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:38:51 BST 129 83.4200 XLON 592568731627762
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:39:20 BST 59 83.3800 XLON 592568731627983
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:40:21 BST 44 83.3600 XLON 592568731628284
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:40:22 BST 39 83.3600 XLON 592568731628289
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:40:22 BST 33 83.3400 XLON 592568731628288
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:40:22 BST 12 83.3600 XLON 592568731628290
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:43:07 BST 16 83.3600 XLON 592568731628870
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:43:07 BST 10 83.3600 XLON 592568731628869
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:43:07 BST 89 83.3600 XLON 592568731628868
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:44:22 BST 99 83.3600 XLON 592568731629138
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:44:22 BST 33 83.3600 XLON 592568731629148
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:44:22 BST 12 83.3400 XLON 592568731629147
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:44:22 BST 3 83.3600 XLON 592568731629149
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:44:22 BST 33 83.3400 XLON 592568731629146
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:44:49 BST 47 83.2800 XLON 592568731629289
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:46:33 BST 19 83.2800 XLON 592568731629798
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:46:33 BST 7 83.2800 XLON 592568731629797
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:46:33 BST 35 83.2800 XLON 592568731629801
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:46:33 BST 2 83.2800 XLON 592568731629799
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:46:33 BST 2 83.2800 XLON 592568731629800
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:47:38 BST 1 83.2400 XLON 592568731630065
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:47:38 BST 13 83.2400 XLON 592568731630064
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:47:38 BST 33 83.2400 XLON 592568731630066
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:47:38 BST 4 83.2400 XLON 592568731630063
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:49:30 BST 95 83.2200 XLON 592568731630498
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:49:13 BST 70 83.2400 XLON 592568731630455
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:49:16 BST 43 83.2400 XLON 592568731630458
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:49:26 BST 29 83.2400 XLON 592568731630467
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:49:30 BST 30 83.2200 XLON 592568731630503
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:49:30 BST 18 83.2200 XLON 592568731630504
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:49:30 BST 56 83.2200 XLON 592568731630505
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:50:37 BST 43 83.1800 XLON 592568731630729
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:51:38 BST 13 83.1800 XLON 592568731631008
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:51:59 BST 101 83.2200 XLON 592568731631075
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:53:14 BST 48 83.2600 XLON 592568731631409
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:53:59 BST 28 83.2200 XLON 592568731631625
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:53:59 BST 27 83.2200 XLON 592568731631624
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:54:48 BST 47 83.2200 XLON 592568731631868
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:56:16 BST 114 83.2600 XLON 592568731632220
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:58:10 BST 72 83.2600 XLON 592568731632615
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:58:10 BST 41 83.2600 XLON 592568731632619
--------- ------ ------- -------- -------- --------------------
05/08/2022 15:59:09 BST 77 83.0400 XLON 592568731632840
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:00:45 BST 31 83.0400 XLON 592568731633202
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:01:09 BST 61 83.0600 XLON 592568731633393
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:02:22 BST 72 83.1000 XLON 592568731633752
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:02:22 BST 29 83.1000 XLON 592568731633755
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:02:22 BST 42 83.1000 XLON 592568731633756
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:03:03 BST 59 83.1200 XLON 592568731633934
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:04:33 BST 63 83.2400 XLON 592568731634168
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:04:33 BST 36 83.2400 XLON 592568731634173
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:04:33 BST 33 83.2200 XLON 592568731634172
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:04:33 BST 1 83.2400 XLON 592568731634174
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:05:35 BST 52 83.0600 XLON 592568731634392
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:05:35 BST 14 83.0600 XLON 592568731634393
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:08:12 BST 49 83.1000 XLON 592568731634940
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:08:12 BST 171 83.1000 XLON 592568731634951
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:08:58 BST 57 83.0200 XLON 592568731635095
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:09:09 BST 13 83.0200 XLON 592568731635139
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:09:09 BST 1 83.0000 XLON 592568731635151
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:09:09 BST 37 83.0000 XLON 592568731635149
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:09:09 BST 14 83.0000 XLON 592568731635150
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:09:59 BST 45 82.9600 XLON 592568731635308
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:10:18 BST 44 82.8800 XLON 592568731635376
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:11:23 BST 79 82.7000 XLON 592568731635602
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:12:56 BST 84 82.7800 XLON 592568731635891
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:14:12 BST 80 82.9200 XLON 592568731636131
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:16:45 BST 111 82.9400 XLON 592568731636643
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:17:14 BST 86 82.9000 XLON 592568731636775
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:18:48 BST 51 82.7200 XLON 592568731637116
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:18:48 BST 5 82.7000 XLON 592568731637126
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:18:48 BST 12 82.7000 XLON 592568731637125
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:18:48 BST 34 82.7000 XLON 592568731637124
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:20:21 BST 44 82.6800 XLON 592568731637392
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:20:21 BST 51 82.6800 XLON 592568731637393
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:21:26 BST 83 82.7200 XLON 592568731637675
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:21:26 BST 17 82.7200 XLON 592568731637674
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:21:38 BST 68 82.7200 XLON 592568731637807
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:21:33 BST 8 82.7200 XLON 592568731637782
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:23:07 BST 53 82.7400 XLON 592568731638445
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:24:14 BST 86 82.7800 XLON 592568731638772
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:25:01 BST 30 82.8000 XLON 592568731639051
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:25:01 BST 1 82.8000 XLON 592568731639050
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:25:02 BST 87 82.7800 XLON 592568731639066
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:25:02 BST 56 82.7800 XLON 592568731639067
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:26:22 BST 58 82.7800 XLON 592568731639757
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:26:22 BST 3 82.7800 XLON 592568731639758
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:26:09 BST 30 82.8000 XLON 592568731639721
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:26:09 BST 10 82.8000 XLON 592568731639720
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:26:29 BST 16 82.7800 XLON 592568731639787
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:26:29 BST 30 82.7800 XLON 592568731639786
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:27:14 BST 59 82.6200 XLON 592568731640059
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:26:55 BST 77 82.6200 XLON 592568731639925
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:27:33 BST 78 82.6200 XLON 592568731640120
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:27:56 BST 44 82.6000 XLON 592568731640191
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:28:36 BST 50 82.6000 XLON 592568731640397
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:29:15 BST 37 82.5800 XLON 592568731640599
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:29:57 BST 16 82.7400 XLON 592568731641039
--------- ------ ------- -------- -------- --------------------
05/08/2022 16:32:34 BST 12,137 83.5968 XLON CONCD4138520220805E
--------- ------ ------- -------- -------- --------------------
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
POSSSAFAIEESESA
(END) Dow Jones Newswires
August 08, 2022 02:00 ET (06:00 GMT)
London Stock Exchange (LSE:LSEG)
Graphique Historique de l'Action
De Mar 2024 à Avr 2024
London Stock Exchange (LSE:LSEG)
Graphique Historique de l'Action
De Avr 2023 à Avr 2024
