Transaction in Own Shares

RNS Number : 8812R

Standard Life Aberdeen plc

31 October 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

31 October 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 31 October 2019, it purchased the following number of its ordinary shares of 13⁶¹/₆₃ pence each on the London Stock Exchange from Citigroup Global Markets Limited ("Citi"). Such purchase was effected pursuant to instructions issued by the Company on 15^th August 2019 as announced on 16^th August 2019.

Ordinary Shares

Date of purchase	31 October 2019
Number of ordinary shares purchased	557,304
Highest price paid per shares (pence)	307.20
Lowest price paid per share (pence)	302.20
Average price paid per share (pence)	304.11

The Company intends to cancel the purchased shares.

A schedule of individual trades carried out by Citi as principal in connection with the above purchase is set out below.

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

LEI number of Standard Life Aberdeen plc: 0TMBS544NMO7GLCE7H90

Schedule of Purchases - Individual Transactions

Time	Trading Venue	Number of Shares	Price per Share	Transaction Reference
16:28:25	London Stock Exchange	571	304.7	19304XJ6wpj
16:28:21	London Stock Exchange	186	304.7	19304XJ6wpb
16:28:21	London Stock Exchange	4363	304.7	19304XJ6wpa
16:27:25	London Stock Exchange	459	304.5	19304XJ6wgk
16:27:25	London Stock Exchange	3237	304.5	19304XJ6wgj
16:27:25	London Stock Exchange	1840	304.5	19304XJ6wgi
16:27:03	London Stock Exchange	2549	304.4	19304XJ6wcw
16:27:03	London Stock Exchange	1250	304.5	19304XJ6wcm
16:26:41	London Stock Exchange	987	304.5	19304XJ6w97
16:26:40	London Stock Exchange	980	304.5	19304XJ6w93
16:25:55	London Stock Exchange	6954	304.1	19304XJ6w3x
16:25:55	London Stock Exchange	21	304.1	19304XJ6w3u
16:25:55	London Stock Exchange	91	304.1	19304XJ6w3t
16:23:27	London Stock Exchange	37	303.8	19304XJ6vho
16:23:27	London Stock Exchange	2237	303.8	19304XJ6vhm
16:22:39	London Stock Exchange	4372	303.9	19304XJ6vcg
16:19:58	London Stock Exchange	843	303.8	19304XJ6urp
16:19:55	London Stock Exchange	530	303.9	19304XJ6urb
16:19:55	London Stock Exchange	2143	303.9	19304XJ6ura
16:18:35	London Stock Exchange	2500	304	19304XJ6ukj
16:17:10	London Stock Exchange	1778	303.8	19304XJ6ufx
16:17:09	London Stock Exchange	1595	303.9	19304XJ6ufv
16:16:02	London Stock Exchange	939	304	19304XJ6ubd
16:16:02	London Stock Exchange	4642	304	19304XJ6ubc
16:15:09	London Stock Exchange	1474	304	19304XJ6u78
16:14:25	London Stock Exchange	28	304	19304XJ6u2w
16:14:25	London Stock Exchange	3900	304	19304XJ6u2v
16:11:15	London Stock Exchange	769	303.7	19304XJ6tmb
16:10:11	London Stock Exchange	500	303.7	19304XJ6thm
16:08:40	London Stock Exchange	84	303.7	19304XJ6tax
16:08:40	London Stock Exchange	700	303.7	19304XJ6taw
16:06:05	London Stock Exchange	600	303.8	19304XJ6syv
16:05:31	London Stock Exchange	801	303.8	19304XJ6sw3
16:05:20	London Stock Exchange	107	303.8	19304XJ6suz
16:04:57	London Stock Exchange	750	303.9	19304XJ6st8
16:04:57	London Stock Exchange	37	303.9	19304XJ6st7
16:04:20	London Stock Exchange	900	303.9	19304XJ6sqc
16:04:19	London Stock Exchange	2073	304	19304XJ6sqa
16:03:30	London Stock Exchange	2873	304.1	19304XJ6sl9
16:01:11	London Stock Exchange	347	304.1	19304XJ6sbu
16:01:11	London Stock Exchange	615	304.1	19304XJ6sbt
16:00:15	London Stock Exchange	1017	304.2	19304XJ6s7k
15:59:59	London Stock Exchange	1215	304.2	19304XJ6s42
15:59:44	London Stock Exchange	979	304.3	19304XJ6s1x
15:59:44	London Stock Exchange	666	304.4	19304XJ6s1w
15:55:20	London Stock Exchange	1272	304.5	19304XJ6rnj
15:54:27	London Stock Exchange	757	304.6	19304XJ6rje
15:54:27	London Stock Exchange	3081	304.6	19304XJ6rjd
15:53:00	London Stock Exchange	715	304.5	19304XJ6rd9
15:52:57	London Stock Exchange	956	304.5	19304XJ6rd5
15:52:35	London Stock Exchange	1891	304.6	19304XJ6rao
15:52:35	London Stock Exchange	1620	304.6	19304XJ6ran
15:51:55	London Stock Exchange	2019	304.7	19304XJ6r8p
15:51:37	London Stock Exchange	581	304.7	19304XJ6r77
15:51:37	London Stock Exchange	981	304.7	19304XJ6r76
15:51:37	London Stock Exchange	340	304.7	19304XJ6r75
15:51:37	London Stock Exchange	1218	304.7	19304XJ6r74
15:51:37	London Stock Exchange	1799	304.7	19304XJ6r73
15:51:20	London Stock Exchange	283	304.8	19304XJ6r4u
15:51:20	London Stock Exchange	995	304.8	19304XJ6r4v
15:50:15	London Stock Exchange	24	304.6	19304XJ6r1e
15:50:15	London Stock Exchange	1188	304.6	19304XJ6r1d
15:49:59	London Stock Exchange	1250	304.5	19304XJ6r01
15:44:02	London Stock Exchange	1188	304.4	19304XJ6qe4
15:44:02	London Stock Exchange	6120	304.4	19304XJ6qe3
15:43:19	London Stock Exchange	4470	304.3	19304XJ6qbb
15:43:19	London Stock Exchange	1106	304.3	19304XJ6qba
15:41:42	London Stock Exchange	608	304.2	19304XJ6q5w
15:41:42	London Stock Exchange	362	304.2	19304XJ6q5v
15:40:00	London Stock Exchange	600	304	19304XJ6pzh
15:40:00	London Stock Exchange	19	304	19304XJ6pzg
15:40:00	London Stock Exchange	600	304	19304XJ6pzf
15:40:00	London Stock Exchange	307	304	19304XJ6pze
15:40:00	London Stock Exchange	1400	304	19304XJ6pzd
15:34:26	London Stock Exchange	1026	303.9	19304XJ6pdq
15:34:26	London Stock Exchange	1112	304	19304XJ6pdp
15:34:15	London Stock Exchange	4264	304.1	19304XJ6pc5
15:34:15	London Stock Exchange	100	304.1	19304XJ6pc4
15:34:06	London Stock Exchange	491	304.2	19304XJ6pbo
15:34:06	London Stock Exchange	749	304.2	19304XJ6pbn
15:33:37	London Stock Exchange	546	304.3	19304XJ6pab
15:33:37	London Stock Exchange	50	304.3	19304XJ6pac
15:30:31	London Stock Exchange	1367	304.1	19304XJ6owf
15:30:31	London Stock Exchange	2600	304.1	19304XJ6owe
15:30:31	London Stock Exchange	1077	304.1	19304XJ6owd
15:29:40	London Stock Exchange	571	304	19304XJ6osw
15:28:36	London Stock Exchange	1	304	19304XJ6oow
15:28:36	London Stock Exchange	729	304	19304XJ6oou
15:28:36	London Stock Exchange	571	304	19304XJ6oos
15:28:24	London Stock Exchange	571	304	19304XJ6oo0
15:27:15	London Stock Exchange	350	303.9	19304XJ6oko
15:27:15	London Stock Exchange	1300	303.9	19304XJ6okn
15:26:37	London Stock Exchange	150	303.8	19304XJ6oi9
15:26:37	London Stock Exchange	288	303.8	19304XJ6oia
15:25:41	London Stock Exchange	693	303.8	19304XJ6ody
15:22:05	London Stock Exchange	214	303.7	19304XJ6nxq
15:22:05	London Stock Exchange	2255	303.8	19304XJ6nxn
15:22:05	London Stock Exchange	1515	303.8	19304XJ6nxm
15:22:05	London Stock Exchange	864	303.8	19304XJ6nxl
15:21:31	London Stock Exchange	634	303.9	19304XJ6nvf
15:21:31	London Stock Exchange	571	303.9	19304XJ6nve
15:16:19	London Stock Exchange	571	303.5	19304XJ6nbq
15:16:19	London Stock Exchange	184	303.5	19304XJ6nbj
15:16:19	London Stock Exchange	2413	303.5	19304XJ6nbe
15:16:19	London Stock Exchange	834	303.5	19304XJ6nbc
15:16:19	London Stock Exchange	1143	303.5	19304XJ6nba
15:14:59	London Stock Exchange	959	303.5	19304XJ6n60
15:14:59	London Stock Exchange	618	303.6	19304XJ6n5y
15:14:59	London Stock Exchange	632	303.6	19304XJ6n5x
15:11:05	London Stock Exchange	25	303.6	19304XJ6mnh
15:11:05	London Stock Exchange	183	303.6	19304XJ6mng
15:11:05	London Stock Exchange	169	303.6	19304XJ6mnf
15:11:05	London Stock Exchange	194	303.6	19304XJ6mne
15:08:50	London Stock Exchange	535	303.4	19304XJ6mcz
15:08:50	London Stock Exchange	927	303.4	19304XJ6mcy
15:08:39	London Stock Exchange	1478	303.5	19304XJ6mbs
15:06:10	London Stock Exchange	724	303.6	19304XJ6ly2
15:06:10	London Stock Exchange	396	303.6	19304XJ6ly1
15:06:10	London Stock Exchange	2600	303.6	19304XJ6ly0
15:06:10	London Stock Exchange	679	303.6	19304XJ6lxz
15:04:15	London Stock Exchange	3253	303.3	19304XJ6lju
15:00:59	London Stock Exchange	1804	303.1	19304XJ6l1j
15:00:07	London Stock Exchange	676	303.1	19304XJ6ku2
15:00:07	London Stock Exchange	186	303.1	19304XJ6ku1
14:59:07	London Stock Exchange	1541	303.2	19304XJ6kl6
14:59:06	London Stock Exchange	3819	303.3	19304XJ6kkx
14:52:57	London Stock Exchange	784	303.4	19304XJ6jdk
14:52:57	London Stock Exchange	72	303.4	19304XJ6jdj
14:52:57	London Stock Exchange	611	303.4	19304XJ6jdi
14:52:20	London Stock Exchange	8	303.4	19304XJ6jbr
14:52:20	London Stock Exchange	1200	303.4	19304XJ6jbq
14:51:32	London Stock Exchange	1478	303.4	19304XJ6j8p
14:51:24	London Stock Exchange	2935	303.5	19304XJ6j7y
14:49:00	London Stock Exchange	47	303.5	19304XJ6inh
14:49:00	London Stock Exchange	400	303.5	19304XJ6ing
14:48:57	London Stock Exchange	124	303.5	19304XJ6imu
14:48:56	London Stock Exchange	1145	303.5	19304XJ6imt
14:44:53	London Stock Exchange	1174	303.5	19304XJ6hks
14:44:20	London Stock Exchange	1934	303.6	19304XJ6hfn
14:44:20	London Stock Exchange	2598	303.6	19304XJ6hfm
14:43:09	London Stock Exchange	1250	303.5	19304XJ6h7c
14:40:15	London Stock Exchange	777	303.2	19304XJ6gox
14:40:15	London Stock Exchange	100	303.2	19304XJ6gow
14:40:11	London Stock Exchange	2785	303.2	19304XJ6gok
14:35:33	London Stock Exchange	415	302.9	19304XJ6g14
14:35:33	London Stock Exchange	183	302.9	19304XJ6g13
14:35:33	London Stock Exchange	73	302.9	19304XJ6g12
14:35:08	London Stock Exchange	811	303	19304XJ6fxt
14:35:08	London Stock Exchange	2369	303	19304XJ6fxs
14:33:59	London Stock Exchange	907	302.9	19304XJ6frb
14:32:13	London Stock Exchange	3194	302.9	19304XJ6fiw
14:30:52	London Stock Exchange	2056	303	19304XJ6fa0
14:29:02	London Stock Exchange	571	303	19304XJ6ezy
14:29:02	London Stock Exchange	502	303	19304XJ6ez3
14:29:02	London Stock Exchange	974	303	19304XJ6ez1
14:27:33	London Stock Exchange	662	302.9	19304XJ6eoa
14:27:33	London Stock Exchange	658	302.9	19304XJ6eo9
14:27:32	London Stock Exchange	1176	303	19304XJ6eo6
14:27:32	London Stock Exchange	3275	303	19304XJ6eo5
14:27:25	London Stock Exchange	92	303.1	19304XJ6enj
14:27:25	London Stock Exchange	3800	303.1	19304XJ6eni
14:27:06	London Stock Exchange	17	303.1	19304XJ6ekw
14:27:06	London Stock Exchange	306	303.1	19304XJ6eku
14:27:06	London Stock Exchange	712	303.1	19304XJ6ekv
14:27:06	London Stock Exchange	200	303.1	19304XJ6eks
14:27:06	London Stock Exchange	900	303.1	19304XJ6ekr
14:27:06	London Stock Exchange	490	303.1	19304XJ6ekq
14:27:06	London Stock Exchange	1700	303.1	19304XJ6eko
14:27:06	London Stock Exchange	666	303.1	19304XJ6ekp
14:27:06	London Stock Exchange	454	303.1	19304XJ6ekn
14:27:06	London Stock Exchange	500	303.1	19304XJ6ekm
14:25:39	London Stock Exchange	86	302.9	19304XJ6ec2
14:25:39	London Stock Exchange	742	302.9	19304XJ6ec1
14:25:39	London Stock Exchange	1001	302.9	19304XJ6ec0
14:25:25	London Stock Exchange	1250	302.9	19304XJ6ebl
14:25:16	London Stock Exchange	659	303	19304XJ6eaz
14:25:16	London Stock Exchange	354	303	19304XJ6eax
14:25:16	London Stock Exchange	1000	303	19304XJ6eay
14:25:16	London Stock Exchange	1246	303	19304XJ6eaw
14:24:35	London Stock Exchange	940	302.7	19304XJ6e7a
14:24:10	London Stock Exchange	722	302.6	19304XJ6e5i
14:23:14	London Stock Exchange	9	302.2	19304XJ6dzj
14:23:11	London Stock Exchange	886	302.3	19304XJ6dww
14:23:06	London Stock Exchange	1184	302.5	19304XJ6dwf
14:23:06	London Stock Exchange	833	302.4	19304XJ6dwg
14:22:15	London Stock Exchange	973	302.4	19304XJ6dti
14:21:43	London Stock Exchange	704	302.5	19304XJ6dpz
14:21:17	London Stock Exchange	1501	302.5	19304XJ6dnd
14:20:27	London Stock Exchange	2852	302.5	19304XJ6djr
14:19:58	London Stock Exchange	695	302.6	19304XJ6dgu
14:13:24	London Stock Exchange	1531	302.2	19304XJ6ci7
14:11:28	London Stock Exchange	1012	302.2	19304XJ6c9f
14:01:10	London Stock Exchange	1142	303.2	19304XJ6aod
14:01:10	London Stock Exchange	2	303.3	19304XJ6aoc
14:01:10	London Stock Exchange	2600	303.3	19304XJ6aob
13:59:38	London Stock Exchange	859	303.3	19304XJ6aft
13:58:49	London Stock Exchange	903	303.4	19304XJ6abw
13:56:49	London Stock Exchange	571	303.5	19304XJ6a28
13:55:56	London Stock Exchange	1728	303.6	19304XJ69ye
13:55:56	London Stock Exchange	305	303.6	19304XJ69yd
13:54:37	London Stock Exchange	1237	303.6	19304XJ69nf
13:54:37	London Stock Exchange	353	303.6	19304XJ69ne
13:54:37	London Stock Exchange	960	303.6	19304XJ69nd
13:49:06	London Stock Exchange	839	303.4	19304XJ68yb
13:48:35	London Stock Exchange	673	303.5	19304XJ68x9
13:48:35	London Stock Exchange	57	303.5	19304XJ68x7
13:48:32	London Stock Exchange	3023	303.6	19304XJ68wj
13:45:33	London Stock Exchange	477	303.5	19304XJ68ms
13:45:33	London Stock Exchange	309	303.5	19304XJ68mr
13:41:50	London Stock Exchange	981	304.1	19304XJ6858
13:39:31	London Stock Exchange	343	304.1	19304XJ67vv
13:39:31	London Stock Exchange	411	304.1	19304XJ67vu
13:39:17	London Stock Exchange	2400	304.2	19304XJ67un
13:37:03	London Stock Exchange	1945	304.3	19304XJ67ne
13:35:44	London Stock Exchange	629	304.1	19304XJ67gm
13:35:38	London Stock Exchange	377	304.1	19304XJ67g8
13:34:35	London Stock Exchange	904	304.3	19304XJ67b3
13:34:34	London Stock Exchange	2292	304.4	19304XJ67b0
13:34:34	London Stock Exchange	649	304.4	19304XJ67az
13:33:58	London Stock Exchange	2250	304.5	19304XJ6791
13:33:20	London Stock Exchange	484	304.5	19304XJ676l
13:33:20	London Stock Exchange	439	304.5	19304XJ676k
13:33:20	London Stock Exchange	1250	304.5	19304XJ676j
13:32:26	London Stock Exchange	958	304.2	19304XJ6739
13:32:00	London Stock Exchange	469	304.1	19304XJ671w
13:32:00	London Stock Exchange	359	304.1	19304XJ671u
13:31:16	London Stock Exchange	224	304.3	19304XJ66yg
13:31:16	London Stock Exchange	719	304.3	19304XJ66yf
13:30:13	London Stock Exchange	287	304.4	19304XJ66ue
13:30:13	London Stock Exchange	3698	304.4	19304XJ66ud
13:29:21	London Stock Exchange	44	304.4	19304XJ66qp
13:28:33	London Stock Exchange	60	304.4	19304XJ66oc
13:28:33	London Stock Exchange	2600	304.4	19304XJ66ob
13:28:33	London Stock Exchange	1523	304.4	19304XJ66oa
13:27:51	London Stock Exchange	611	304.5	19304XJ66m6
13:26:41	London Stock Exchange	2	304.5	19304XJ66id
13:26:41	London Stock Exchange	998	304.5	19304XJ66ic
13:16:02	London Stock Exchange	1525	304.4	19304XJ658y
13:14:27	London Stock Exchange	2501	304.5	19304XJ653n
13:10:07	London Stock Exchange	726	304.5	19304XJ64md
13:06:30	London Stock Exchange	92	304.7	19304XJ64b2
13:06:30	London Stock Exchange	100	304.7	19304XJ64b1
13:06:27	London Stock Exchange	600	304.9	19304XJ64ap
13:06:27	London Stock Exchange	5283	304.8	19304XJ64ao
13:05:17	London Stock Exchange	28	304.8	19304XJ641e
13:01:05	London Stock Exchange	255	304.3	19304XJ63n3
13:01:05	London Stock Exchange	622	304.3	19304XJ63n2
12:59:23	London Stock Exchange	671	304.5	19304XJ63hp
12:55:03	London Stock Exchange	740	304.6	19304XJ633e
12:51:53	London Stock Exchange	1250	304.7	19304XJ62r8
12:47:00	London Stock Exchange	690	305.1	19304XJ62cm
12:46:03	London Stock Exchange	1627	305.3	19304XJ629f
12:43:47	London Stock Exchange	721	304.9	19304XJ620w
12:41:54	London Stock Exchange	681	305	19304XJ61u8
12:39:20	London Stock Exchange	507	305.2	19304XJ61lk
12:39:20	London Stock Exchange	100	305.2	19304XJ61lj
12:39:07	London Stock Exchange	2823	305.3	19304XJ61jo
12:39:07	London Stock Exchange	140	305.4	19304XJ61jj
12:39:07	London Stock Exchange	5244	305.4	19304XJ61ji
12:38:59	London Stock Exchange	1000	305.5	19304XJ61j5
12:38:59	London Stock Exchange	238	305.5	19304XJ61j6
12:35:53	London Stock Exchange	1728	304.9	19304XJ60xz
12:34:30	London Stock Exchange	1640	304.9	19304XJ60uk
12:33:25	London Stock Exchange	640	304.9	19304XJ60rd
12:33:25	London Stock Exchange	79	304.9	19304XJ60rc
12:32:42	London Stock Exchange	1705	304.9	19304XJ60pp
12:32:11	London Stock Exchange	1338	304.9	19304XJ60o6
12:31:04	London Stock Exchange	1613	305	19304XJ60k2
12:29:54	London Stock Exchange	449	304.9	19304XJ60fy
12:29:52	London Stock Exchange	883	304.9	19304XJ60f9
12:27:12	London Stock Exchange	412	305.2	19304XJ607b
12:27:12	London Stock Exchange	53	305.2	19304XJ607a
12:27:12	London Stock Exchange	412	305.2	19304XJ6079
12:27:00	London Stock Exchange	300	305.2	19304XJ6061
12:26:14	London Stock Exchange	329	305.1	19304XJ6049
12:26:14	London Stock Exchange	1309	305.1	19304XJ6048
12:26:14	London Stock Exchange	2839	305.2	19304XJ6047
12:25:18	London Stock Exchange	81	305.2	19304XJ601k
12:24:41	London Stock Exchange	262	305.2	19304XJ5zz5
12:22:33	London Stock Exchange	964	305.2	19304XJ5zr2
12:22:33	London Stock Exchange	126	305.2	19304XJ5zr1
12:22:26	London Stock Exchange	636	305.3	19304XJ5zqg
12:22:21	London Stock Exchange	457	305.5	19304XJ5zpz
12:22:21	London Stock Exchange	1442	305.4	19304XJ5zpx
12:22:21	London Stock Exchange	2238	305.4	19304XJ5zpw
12:17:47	London Stock Exchange	944	305.1	19304XJ5z01
12:17:39	London Stock Exchange	243	305.1	19304XJ5yzm
12:16:35	London Stock Exchange	2004	305.1	19304XJ5ytz
12:16:31	London Stock Exchange	801	305.1	19304XJ5yts
12:15:10	London Stock Exchange	223	305.1	19304XJ5yn2
12:15:10	London Stock Exchange	4854	305.1	19304XJ5yn1
12:13:40	London Stock Exchange	718	305.1	19304XJ5ygx
12:13:23	London Stock Exchange	915	305.1	19304XJ5yem
12:13:15	London Stock Exchange	234	305.1	19304XJ5ye4
12:13:09	London Stock Exchange	892	305.1	19304XJ5ycq
12:12:10	London Stock Exchange	566	304.9	19304XJ5y2i
12:12:10	London Stock Exchange	660	304.9	19304XJ5y2h
12:11:58	London Stock Exchange	592	304.8	19304XJ5y1j
12:11:58	London Stock Exchange	1028	304.8	19304XJ5y1i
12:11:58	London Stock Exchange	963	304.8	19304XJ5y1h
12:11:51	London Stock Exchange	224	304.8	19304XJ5y16
12:11:51	London Stock Exchange	836	304.8	19304XJ5y15
12:11:39	London Stock Exchange	470	304.8	19304XJ5xzu
12:11:39	London Stock Exchange	701	304.8	19304XJ5xzv
12:11:36	London Stock Exchange	459	304.7	19304XJ5xz3
12:11:35	London Stock Exchange	266	304.7	19304XJ5xz2
12:11:34	London Stock Exchange	680	304.7	19304XJ5xz1
12:11:34	London Stock Exchange	1704	304.7	19304XJ5xz0
12:11:34	London Stock Exchange	6657	304.8	19304XJ5xyz
12:11:05	London Stock Exchange	1485	304.9	19304XJ5xx1
12:08:53	London Stock Exchange	6673	304.5	19304XJ5xn5
12:08:18	London Stock Exchange	55	304.5	19304XJ5xjc
12:02:23	London Stock Exchange	712	304.1	19304XJ5wr9
12:02:23	London Stock Exchange	254	304.1	19304XJ5wr8
11:55:00	London Stock Exchange	1769	303.8	19304XJ5vsx
11:53:56	London Stock Exchange	3167	303.7	19304XJ5vnb
11:49:42	London Stock Exchange	30	303.5	19304XJ5v13
11:49:42	London Stock Exchange	987	303.5	19304XJ5v12
11:49:42	London Stock Exchange	735	303.6	19304XJ5v10
11:48:56	London Stock Exchange	3988	303.8	19304XJ5uyr
11:48:56	London Stock Exchange	697	303.8	19304XJ5uyq
11:47:54	London Stock Exchange	133	303.9	19304XJ5uuv
11:47:54	London Stock Exchange	487	303.9	19304XJ5uuw
11:47:54	London Stock Exchange	1167	303.9	19304XJ5uuu
11:47:25	London Stock Exchange	512	303.9	19304XJ5usd
11:47:25	London Stock Exchange	177	303.9	19304XJ5use
11:45:59	London Stock Exchange	1286	303.7	19304XJ5uh5
11:45:53	London Stock Exchange	676	303.7	19304XJ5ugs
11:45:52	London Stock Exchange	780	303.8	19304XJ5ugq
11:45:52	London Stock Exchange	146	303.8	19304XJ5ugp
11:45:52	London Stock Exchange	590	303.8	19304XJ5ugo
11:45:52	London Stock Exchange	2471	303.7	19304XJ5ugn
11:45:52	London Stock Exchange	3979	303.8	19304XJ5ugm
11:45:52	London Stock Exchange	1990	303.8	19304XJ5ugl
11:43:13	London Stock Exchange	505	303.8	19304XJ5u8n
11:34:18	London Stock Exchange	571	303.2	19304XJ5t63
11:34:17	London Stock Exchange	2996	303.2	19304XJ5t62
11:32:07	London Stock Exchange	614	303	19304XJ5szj
11:32:07	London Stock Exchange	254	303	19304XJ5szi
11:26:05	London Stock Exchange	1271	303.2	19304XJ5sdy
11:25:48	London Stock Exchange	376	303.3	19304XJ5sca
11:25:48	London Stock Exchange	2600	303.3	19304XJ5sc9
11:25:48	London Stock Exchange	1113	303.3	19304XJ5sc8
11:19:43	London Stock Exchange	1208	302.8	19304XJ5rvs
11:12:17	London Stock Exchange	848	303.1	19304XJ5r62
11:11:45	London Stock Exchange	917	303.2	19304XJ5r4x
11:10:29	London Stock Exchange	902	303.2	19304XJ5r24
11:10:29	London Stock Exchange	1560	303.2	19304XJ5r23
11:08:47	London Stock Exchange	2139	303.2	19304XJ5qw8
11:08:47	London Stock Exchange	3152	303.2	19304XJ5qw7
11:04:49	London Stock Exchange	455	303	19304XJ5qjr
11:04:49	London Stock Exchange	2853	303	19304XJ5qjq
10:59:58	London Stock Exchange	1411	302.8	19304XJ5pvi
10:59:58	London Stock Exchange	571	302.9	19304XJ5pvg
10:54:40	London Stock Exchange	914	303.3	19304XJ5p39
10:54:39	London Stock Exchange	4324	303.4	19304XJ5p37
10:53:07	London Stock Exchange	436	303.5	19304XJ5own
10:53:07	London Stock Exchange	463	303.5	19304XJ5owm
10:53:07	London Stock Exchange	108	303.5	19304XJ5owl
10:41:54	London Stock Exchange	462	303	19304XJ5n8h
10:41:51	London Stock Exchange	659	303.1	19304XJ5n8c
10:41:49	London Stock Exchange	1566	303.2	19304XJ5n88
10:36:00	London Stock Exchange	1246	303.1	19304XJ5mlh
10:36:00	London Stock Exchange	661	303.1	19304XJ5mlg
10:36:00	London Stock Exchange	4344	303.2	19304XJ5mlf
10:32:23	London Stock Exchange	697	303.4	19304XJ5m2d
10:30:03	London Stock Exchange	1037	303.4	19304XJ5lkz
10:26:01	London Stock Exchange	976	303.4	19304XJ5kz8
10:26:01	London Stock Exchange	2223	303.5	19304XJ5kz7
10:24:31	London Stock Exchange	301	303.2	19304XJ5ktc
10:24:31	London Stock Exchange	1760	303.2	19304XJ5ktb
10:21:07	London Stock Exchange	2362	302.8	19304XJ5kf0
10:21:07	London Stock Exchange	180	302.9	19304XJ5kez
10:21:07	London Stock Exchange	2600	302.9	19304XJ5kex
10:21:07	London Stock Exchange	2600	302.9	19304XJ5kew
10:20:12	London Stock Exchange	952	303	19304XJ5kbp
10:20:12	London Stock Exchange	6	303	19304XJ5kbo
10:17:54	London Stock Exchange	734	302.8	19304XJ5k1z
10:16:30	London Stock Exchange	1380	302.5	19304XJ5juo
10:16:30	London Stock Exchange	1374	302.6	19304XJ5jun
10:16:30	London Stock Exchange	1693	302.6	19304XJ5jum
10:14:28	London Stock Exchange	1052	302.6	19304XJ5jmp
10:11:47	London Stock Exchange	371	302.5	19304XJ5j9y
10:11:47	London Stock Exchange	887	302.5	19304XJ5j9x
10:10:21	London Stock Exchange	974	302.4	19304XJ5j1d
10:09:56	London Stock Exchange	1201	302.5	19304XJ5izo
10:09:46	London Stock Exchange	2327	302.6	19304XJ5iyx
10:09:46	London Stock Exchange	5302	302.7	19304XJ5iyw
10:09:04	London Stock Exchange	1000	302.8	19304XJ5iu7
10:06:10	London Stock Exchange	713	302.7	19304XJ5icl
10:02:05	London Stock Exchange	649	303.1	19304XJ5hvl
10:00:32	London Stock Exchange	671	303.4	19304XJ5hl0
9:56:22	London Stock Exchange	674	303.6	19304XJ5h7h
9:55:23	London Stock Exchange	815	303.5	19304XJ5h2e
9:55:23	London Stock Exchange	211	303.5	19304XJ5h2d
9:55:23	London Stock Exchange	2250	303.6	19304XJ5h2c
9:54:26	London Stock Exchange	511	303.6	19304XJ5gyr
9:54:26	London Stock Exchange	1000	303.6	19304XJ5gyo
9:54:26	London Stock Exchange	1500	303.5	19304XJ5gyn
9:54:26	London Stock Exchange	942	303.6	19304XJ5gyq
9:54:26	London Stock Exchange	769	303.6	19304XJ5gyp
9:50:57	London Stock Exchange	438	302.9	19304XJ5gg9
9:50:51	London Stock Exchange	2011	302.9	19304XJ5gfw
9:48:50	London Stock Exchange	880	302.7	19304XJ5g5n
9:48:42	London Stock Exchange	3124	302.8	19304XJ5g53
9:47:33	London Stock Exchange	1097	302.8	19304XJ5g11
9:46:32	London Stock Exchange	866	303	19304XJ5fxh
9:45:31	London Stock Exchange	927	303	19304XJ5fth
9:45:00	London Stock Exchange	876	302.9	19304XJ5fr2
9:44:33	London Stock Exchange	578	303.2	19304XJ5fn7
9:40:27	London Stock Exchange	767	303.9	19304XJ5f8h
9:39:49	London Stock Exchange	619	304.1	19304XJ5f6r
9:38:06	London Stock Exchange	1288	303.9	19304XJ5ezn
9:38:06	London Stock Exchange	1607	304	19304XJ5ezl
9:35:15	London Stock Exchange	110	303.7	19304XJ5el3
9:35:15	London Stock Exchange	611	303.7	19304XJ5el2
9:35:15	London Stock Exchange	110	303.7	19304XJ5el1
9:33:02	London Stock Exchange	370	304	19304XJ5ed9
9:31:10	London Stock Exchange	605	304.4	19304XJ5e5z
9:30:02	London Stock Exchange	801	304.6	19304XJ5dzc
9:29:35	London Stock Exchange	577	304.7	19304XJ5dxu
9:29:14	London Stock Exchange	840	304.7	19304XJ5dug
9:28:25	London Stock Exchange	606	304.8	19304XJ5dpc
9:28:25	London Stock Exchange	204	304.8	19304XJ5dpb
9:25:33	London Stock Exchange	60	304.6	19304XJ5d5e
9:25:33	London Stock Exchange	880	304.6	19304XJ5d5d
9:20:22	London Stock Exchange	880	304	19304XJ5c8i
9:20:22	London Stock Exchange	93	304.1	19304XJ5c8h
9:20:22	London Stock Exchange	1161	304.1	19304XJ5c8g
9:18:51	London Stock Exchange	1062	304.2	19304XJ5byl
9:18:51	London Stock Exchange	980	304.3	19304XJ5byk
9:18:51	London Stock Exchange	1270	304.3	19304XJ5byj
9:18:24	London Stock Exchange	410	304.3	19304XJ5bw8
9:18:24	London Stock Exchange	400	304.3	19304XJ5bw7
9:18:01	London Stock Exchange	509	304	19304XJ5brk
9:14:46	London Stock Exchange	831	304.7	19304XJ5b33
9:13:10	London Stock Exchange	498	304.9	19304XJ5aw7
9:13:10	London Stock Exchange	1547	304.9	19304XJ5aw6
9:10:06	London Stock Exchange	736	304.8	19304XJ5aj9
9:09:20	London Stock Exchange	2	305	19304XJ5afo
9:09:20	London Stock Exchange	1957	305	19304XJ5afn
9:09:20	London Stock Exchange	33	305	19304XJ5afm
9:07:49	London Stock Exchange	498	304.9	19304XJ5a87
9:06:29	London Stock Exchange	752	305.1	19304XJ59uz
9:05:39	London Stock Exchange	613	305.3	19304XJ59m0
9:05:37	London Stock Exchange	571	305.3	19304XJ59lz
9:05:37	London Stock Exchange	118	305.3	19304XJ59ly
9:05:36	London Stock Exchange	399	305.4	19304XJ59lq
9:05:36	London Stock Exchange	1169	305.4	19304XJ59lp
9:05:16	London Stock Exchange	943	305.1	19304XJ59gi
9:05:12	London Stock Exchange	586	305.5	19304XJ59e2
9:04:59	London Stock Exchange	917	306	19304XJ597g
9:04:54	London Stock Exchange	504	306.4	19304XJ593k
9:04:54	London Stock Exchange	718	306.5	19304XJ593j
9:04:54	London Stock Exchange	784	306.6	19304XJ593a
9:04:38	London Stock Exchange	502	306.8	19304XJ591t
9:04:38	London Stock Exchange	69	306.8	19304XJ591s
9:04:34	London Stock Exchange	790	306.8	19304XJ591k
9:03:00	London Stock Exchange	474	306.8	19304XJ58wr
9:03:00	London Stock Exchange	1051	306.8	19304XJ58wp
9:02:51	London Stock Exchange	1224	306.9	19304XJ58v7
8:59:34	London Stock Exchange	657	306.9	19304XJ58m4
8:57:53	London Stock Exchange	656	307	19304XJ58fe
8:57:53	London Stock Exchange	330	307	19304XJ58fd
8:55:23	London Stock Exchange	1453	306.9	19304XJ583x
8:54:43	London Stock Exchange	624	307.1	19304XJ580w
8:54:43	London Stock Exchange	187	307.2	19304XJ580v
8:54:43	London Stock Exchange	769	307.2	19304XJ580u
8:54:43	London Stock Exchange	459	307.2	19304XJ580t
8:54:43	London Stock Exchange	472	307	19304XJ580s
8:54:43	London Stock Exchange	2477	307	19304XJ580r
8:53:00	London Stock Exchange	2722	307	19304XJ57sr
8:53:00	London Stock Exchange	61	307	19304XJ57sq
8:51:54	London Stock Exchange	663	306.7	19304XJ57lq
8:47:40	London Stock Exchange	135	305.9	19304XJ5700
8:47:40	London Stock Exchange	1115	305.9	19304XJ56zz
8:36:58	London Stock Exchange	98	305.8	19304XJ55pa
8:36:58	London Stock Exchange	335	305.8	19304XJ55p8
8:36:27	London Stock Exchange	455	306.1	19304XJ55le
8:36:27	London Stock Exchange	620	306.2	19304XJ55ld
8:33:13	London Stock Exchange	813	306.2	19304XJ550v
8:29:29	London Stock Exchange	1272	306.2	19304XJ54kv
8:29:29	London Stock Exchange	366	306.2	19304XJ54ku
8:25:07	London Stock Exchange	51	306.9	19304XJ53y3
8:25:07	London Stock Exchange	1899	306.9	19304XJ53y2
8:22:17	London Stock Exchange	501	306.6	19304XJ53l3
8:22:17	London Stock Exchange	501	306.7	19304XJ53l2
8:20:18	London Stock Exchange	476	306.2	19304XJ539n
8:20:18	London Stock Exchange	980	306.2	19304XJ539m
8:20:18	London Stock Exchange	3376	306.3	19304XJ539l
8:20:10	London Stock Exchange	728	306.4	19304XJ5391
8:19:37	London Stock Exchange	3103	306.3	19304XJ5343
8:17:40	London Stock Exchange	2002	306.1	19304XJ52qo
8:17:40	London Stock Exchange	530	306.1	19304XJ52qn
8:17:24	London Stock Exchange	713	306.2	19304XJ52ov
8:10:20	London Stock Exchange	1108	305.1	19304XJ51s3
8:10:20	London Stock Exchange	36	305.2	19304XJ51s2
8:10:20	London Stock Exchange	2600	305.2	19304XJ51s1
8:10:15	London Stock Exchange	268	305.2	19304XJ51rj
8:10:03	London Stock Exchange	1251	305.3	19304XJ51qg
8:08:59	London Stock Exchange	431	305.3	19304XJ51ly
8:08:31	London Stock Exchange	106	304.6	19304XJ51kr
8:08:31	London Stock Exchange	1050	304.6	19304XJ51kq
8:08:03	London Stock Exchange	370	304.6	19304XJ51j1
8:08:03	London Stock Exchange	912	304.7	19304XJ51j0
8:08:02	London Stock Exchange	2091	304.8	19304XJ51iz
8:08:02	London Stock Exchange	201	304.8	19304XJ51iy
8:07:49	London Stock Exchange	768	305.2	19304XJ51hv
8:05:53	London Stock Exchange	230	304.2	19304XJ51a8
8:05:13	London Stock Exchange	649	304.3	19304XJ5182
8:01:05	London Stock Exchange	905	305.2	19304XJ50wn
8:00:44	London Stock Exchange	571	305.8	19304XJ50ul
8:00:40	London Stock Exchange	376	306.3	19304XJ50ue
8:00:40	London Stock Exchange	769	306.2	19304XJ50ud
8:00:29	London Stock Exchange	538	305.4	19304XJ50su

 

END

 

 

POSDFLFXKBFBFBD