Transaction in Own Shares

RNS Number : 1113E

Standard Life Aberdeen plc

01 July 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

01 July 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 01 July 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 and announced by the Company on 1^st April 2019.

Ordinary Shares

Date of purchase	01 July 2019
Number of ordinary shares purchased	468,855
Highest price paid per shares (pence)	300.10
Lowest price paid per share (pence)	295.50
Average price paid per share (pence)	298.72

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
8:00:21	London Stock Exchange	170	295.6	19182XJecp2
8:00:21	London Stock Exchange	148	295.6	19182XJecp3
8:00:21	London Stock Exchange	225	295.6	19182XJecp4
8:00:21	London Stock Exchange	361	295.5	19182XJecpb
8:00:21	London Stock Exchange	634	295.5	19182XJecpc
8:00:21	London Stock Exchange	625	295.5	19182XJecpd
8:01:04	London Stock Exchange	1000	296.8	19182XJecwu
8:02:20	London Stock Exchange	2812	297.4	19182XJed0j
8:04:04	London Stock Exchange	450	298.6	19182XJed7q
8:04:04	London Stock Exchange	938	298.6	19182XJed7r
8:05:52	London Stock Exchange	7954	300	19182XJedi6
8:06:28	London Stock Exchange	1088	299.9	19182XJedml
8:06:42	London Stock Exchange	662	299.7	19182XJedni
8:06:42	London Stock Exchange	1961	299.8	19182XJednj
8:06:50	London Stock Exchange	735	300.1	19182XJedo4
8:06:50	London Stock Exchange	16	300.1	19182XJedo3
8:07:24	London Stock Exchange	1896	300.1	19182XJedpl
8:07:24	London Stock Exchange	832	300	19182XJedpm
8:07:24	London Stock Exchange	501	299.9	19182XJedpn
8:07:29	London Stock Exchange	789	299.8	19182XJedqc
8:09:31	London Stock Exchange	501	299.8	19182XJedxg
8:11:02	London Stock Exchange	1347	300	19182XJee4r
8:11:02	London Stock Exchange	947	299.9	19182XJee4s
8:11:53	London Stock Exchange	223	299.6	19182XJee76
8:11:53	London Stock Exchange	334	299.6	19182XJee77
8:12:58	London Stock Exchange	520	299.3	19182XJeeai
8:15:12	London Stock Exchange	1579	299.9	19182XJeejn
8:15:30	London Stock Exchange	1005	299.9	19182XJeeki
8:15:30	London Stock Exchange	805	299.9	19182XJeekk
8:15:31	London Stock Exchange	454	299.8	19182XJeekq
8:16:49	London Stock Exchange	856	299.9	19182XJeeof
8:21:51	London Stock Exchange	1001	299.4	19182XJef87
8:25:06	London Stock Exchange	1165	299.3	19182XJefj9
8:31:30	London Stock Exchange	1555	299.2	19182XJeg9c
8:31:34	London Stock Exchange	853	299.1	19182XJeg9g
8:32:39	London Stock Exchange	1240	299.2	19182XJegei
8:32:39	London Stock Exchange	871	299.1	19182XJegeh
8:35:46	London Stock Exchange	699	299.1	19182XJegvy
8:37:58	London Stock Exchange	1169	299.2	19182XJehan
8:42:04	London Stock Exchange	586	299.2	19182XJei0e
8:42:07	London Stock Exchange	926	299	19182XJei0h
8:43:28	London Stock Exchange	600	299.2	19182XJei4u
8:43:42	London Stock Exchange	540	298.9	19182XJei5x
8:43:43	London Stock Exchange	692	298.8	19182XJei5y
8:43:49	London Stock Exchange	418	298.8	19182XJei6a
8:44:47	London Stock Exchange	975	298.7	19182XJei8o
8:47:05	London Stock Exchange	1033	298.7	19182XJeiid
8:47:36	London Stock Exchange	624	298.7	19182XJeilu
8:48:15	London Stock Exchange	820	299	19182XJeioe
8:49:34	London Stock Exchange	859	299.1	19182XJeiub
8:51:09	London Stock Exchange	380	299.2	19182XJej31
8:51:09	London Stock Exchange	563	299.2	19182XJej32
8:51:23	London Stock Exchange	496	299.1	19182XJej4f
8:55:07	London Stock Exchange	1004	299.4	19182XJejj9
8:55:48	London Stock Exchange	1204	299.4	19182XJejl5
8:56:40	London Stock Exchange	947	299.3	19182XJejnn
8:58:56	London Stock Exchange	586	299	19182XJejwk
9:03:15	London Stock Exchange	1652	299.2	19182XJekj7
9:05:48	London Stock Exchange	1573	299.4	19182XJekul
9:06:03	London Stock Exchange	617	299.5	19182XJekw9
9:06:09	London Stock Exchange	1015	299.5	19182XJekxe
9:08:23	London Stock Exchange	2196	299.6	19182XJelbd
9:08:23	London Stock Exchange	227	299.6	19182XJelbe
9:10:08	London Stock Exchange	953	299.9	19182XJelfy
9:10:54	London Stock Exchange	377	299.9	19182XJelh9
9:10:54	London Stock Exchange	1634	299.9	19182XJelha
9:11:59	London Stock Exchange	1671	300	19182XJelkr
9:12:21	London Stock Exchange	916	300	19182XJellp
9:12:46	London Stock Exchange	992	299.8	19182XJelmt
9:18:18	London Stock Exchange	1200	299.7	19182XJem6a
9:18:18	London Stock Exchange	1708	299.8	19182XJem69
9:19:19	London Stock Exchange	1000	299.7	19182XJembl
9:19:19	London Stock Exchange	69	299.7	19182XJembm
9:19:19	London Stock Exchange	183	299.7	19182XJembn
9:19:58	London Stock Exchange	561	299.5	19182XJemef
9:20:40	London Stock Exchange	671	299.5	19182XJemge
9:23:33	London Stock Exchange	1191	299.7	19182XJemqy
9:24:06	London Stock Exchange	1023	299.7	19182XJemt9
9:26:22	London Stock Exchange	895	299.8	19182XJen2n
9:26:23	London Stock Exchange	825	299.7	19182XJen2p
9:29:04	London Stock Exchange	557	299.5	19182XJenh5
9:31:03	London Stock Exchange	813	299.5	19182XJenqt
9:31:05	London Stock Exchange	500	299.4	19182XJenqu
9:31:18	London Stock Exchange	651	299.3	19182XJensx
9:32:53	London Stock Exchange	1189	299.3	19182XJeo6z
9:32:53	London Stock Exchange	23	299.3	19182XJeo70
9:32:55	London Stock Exchange	852	299.2	19182XJeo7m
9:34:29	London Stock Exchange	1037	299.4	19182XJeohb
9:36:34	London Stock Exchange	929	299.4	19182XJeou7
9:40:14	London Stock Exchange	594	299.2	19182XJep7y
9:42:02	London Stock Exchange	557	299.1	19182XJepjv
9:42:36	London Stock Exchange	726	299.1	19182XJepmo
9:43:26	London Stock Exchange	682	299.1	19182XJepsg
9:45:06	London Stock Exchange	2057	299.1	19182XJepy7
9:45:30	London Stock Exchange	929	299	19182XJeq0c
9:46:23	London Stock Exchange	600	299.2	19182XJeq2u
9:46:23	London Stock Exchange	48	299.2	19182XJeq2v
9:47:38	London Stock Exchange	1014	299.1	19182XJeq5x
9:47:38	London Stock Exchange	420	299.1	19182XJeq5y
9:47:39	London Stock Exchange	792	299	19182XJeq61
9:48:16	London Stock Exchange	1233	299	19182XJeq74
9:49:16	London Stock Exchange	857	299	19182XJeq9r
9:49:19	London Stock Exchange	390	298.9	19182XJeq9u
9:49:19	London Stock Exchange	960	298.9	19182XJeq9v
9:49:19	London Stock Exchange	110	298.9	19182XJeq9w
9:49:59	London Stock Exchange	356	298.8	19182XJeqb3
9:49:59	London Stock Exchange	292	298.8	19182XJeqb4
9:52:05	London Stock Exchange	2227	298.8	19182XJeqgq
9:52:11	London Stock Exchange	648	298.8	19182XJeqh4
9:53:16	London Stock Exchange	1257	298.7	19182XJeqjz
9:57:03	London Stock Exchange	709	298.6	19182XJeqsp
9:57:35	London Stock Exchange	756	298.5	19182XJeqtz
9:59:18	London Stock Exchange	2447	298.4	19182XJer01
9:59:18	London Stock Exchange	1000	298.4	19182XJer02
9:59:18	London Stock Exchange	61	298.4	19182XJer03
9:59:24	London Stock Exchange	1313	298.3	19182XJer0b
9:59:40	London Stock Exchange	1268	298.2	19182XJer1e
10:02:40	London Stock Exchange	1000	298.9	19182XJerbw
10:02:40	London Stock Exchange	1347	298.9	19182XJerbx
10:02:45	London Stock Exchange	1030	298.8	19182XJercf
10:03:01	London Stock Exchange	675	298.9	19182XJerdz
10:03:01	London Stock Exchange	762	298.9	19182XJere0
10:03:06	London Stock Exchange	547	298.9	19182XJere7
10:04:02	London Stock Exchange	1324	298.8	19182XJerjq
10:05:50	London Stock Exchange	579	298.9	19182XJert3
10:05:50	London Stock Exchange	687	298.9	19182XJert4
10:06:12	London Stock Exchange	336	298.8	19182XJeruq
10:06:48	London Stock Exchange	913	298.9	19182XJerxe
10:07:40	London Stock Exchange	732	298.9	19182XJes3v
10:07:56	London Stock Exchange	932	298.9	19182XJes5r
10:11:38	London Stock Exchange	1171	298.8	19182XJesk7
10:12:15	London Stock Exchange	830	298.6	19182XJesn9
10:14:28	London Stock Exchange	542	298.6	19182XJestl
10:14:28	London Stock Exchange	103	298.6	19182XJestm
10:16:47	London Stock Exchange	813	298.3	19182XJet2r
10:19:49	London Stock Exchange	531	298.3	19182XJetep
10:19:58	London Stock Exchange	1505	298.2	19182XJetf3
10:19:58	London Stock Exchange	889	298.2	19182XJetf4
10:19:58	London Stock Exchange	494	298.2	19182XJetf5
10:20:00	London Stock Exchange	388	298.2	19182XJetf7
10:20:00	London Stock Exchange	229	298.2	19182XJetf8
10:23:26	London Stock Exchange	608	298.1	19182XJetwe
10:23:32	London Stock Exchange	811	298	19182XJetwr
10:24:08	London Stock Exchange	73	298.1	19182XJetyh
10:24:08	London Stock Exchange	1230	298	19182XJetym
10:25:02	London Stock Exchange	99	298.1	19182XJeu6l
10:25:48	London Stock Exchange	2287	298.1	19182XJeuaf
10:25:48	London Stock Exchange	453	298.1	19182XJeuak
10:25:48	London Stock Exchange	1000	298.1	19182XJeuaj
10:26:58	London Stock Exchange	2168	298.1	19182XJeufn
10:27:22	London Stock Exchange	417	298	19182XJeuhv
10:28:56	London Stock Exchange	367	298.1	19182XJeuoa
10:30:00	London Stock Exchange	819	298.4	19182XJeus6
10:30:20	London Stock Exchange	506	298.4	19182XJeutu
10:30:32	London Stock Exchange	625	298.4	19182XJeuwm
10:30:32	London Stock Exchange	375	298.4	19182XJeuwn
10:30:45	London Stock Exchange	1761	298.3	19182XJeuyk
10:30:45	London Stock Exchange	490	298.3	19182XJeuyl
10:31:21	London Stock Exchange	1209	298.3	19182XJev0h
10:31:21	London Stock Exchange	100	298.3	19182XJev0i
10:32:53	London Stock Exchange	881	298.3	19182XJev5t
10:37:24	London Stock Exchange	491	298.9	19182XJevnb
10:39:00	London Stock Exchange	1015	298.7	19182XJevvl
10:39:00	London Stock Exchange	2313	298.8	19182XJevvk
10:39:00	London Stock Exchange	601	298.7	19182XJevvm
10:39:00	London Stock Exchange	2470	298.7	19182XJevvn
10:39:00	London Stock Exchange	936	298.7	19182XJevvo
10:39:12	London Stock Exchange	712	298.7	19182XJevwp
10:39:18	London Stock Exchange	600	298.7	19182XJevx6
10:39:18	London Stock Exchange	732	298.7	19182XJevx7
10:39:19	London Stock Exchange	556	298.7	19182XJevxb
10:39:21	London Stock Exchange	532	298.7	19182XJevxh
10:39:21	London Stock Exchange	681	298.7	19182XJevxi
10:39:21	London Stock Exchange	658	298.7	19182XJevxj
10:39:21	London Stock Exchange	565	298.7	19182XJevxk
10:39:21	London Stock Exchange	541	298.7	19182XJevxl
10:39:21	London Stock Exchange	842	298.7	19182XJevxm
10:39:21	London Stock Exchange	641	298.7	19182XJevxn
10:39:21	London Stock Exchange	613	298.7	19182XJevxo
10:39:21	London Stock Exchange	807	298.7	19182XJevxp
10:39:21	London Stock Exchange	706	298.7	19182XJevxq
10:39:21	London Stock Exchange	1898	298.7	19182XJevxr
10:39:21	London Stock Exchange	392	298.7	19182XJevxu
10:39:21	London Stock Exchange	419	298.7	19182XJevxt
10:39:21	London Stock Exchange	779	298.7	19182XJevxv
10:39:22	London Stock Exchange	567	298.7	19182XJevxw
10:39:25	London Stock Exchange	40	298.7	19182XJevxy
10:39:25	London Stock Exchange	517	298.7	19182XJevxx
10:39:55	London Stock Exchange	2258	298.6	19182XJevz1
10:40:04	London Stock Exchange	1220	298.6	19182XJew01
10:40:20	London Stock Exchange	674	298.6	19182XJew1x
10:40:20	London Stock Exchange	1061	298.6	19182XJew1y
10:40:40	London Stock Exchange	2189	298.7	19182XJew48
10:40:55	London Stock Exchange	511	298.7	19182XJew66
10:40:55	London Stock Exchange	263	298.7	19182XJew67
10:40:55	London Stock Exchange	167	298.7	19182XJew68
10:40:55	London Stock Exchange	81	298.7	19182XJew69
10:40:55	London Stock Exchange	88	298.7	19182XJew6a
10:40:55	London Stock Exchange	515	298.7	19182XJew6b
10:40:55	London Stock Exchange	240	298.7	19182XJew6c
10:40:55	London Stock Exchange	70	298.7	19182XJew6d
10:41:06	London Stock Exchange	1255	298.7	19182XJew8h
10:42:15	London Stock Exchange	336	298.8	19182XJewcr
10:42:15	London Stock Exchange	457	298.8	19182XJewcs
10:42:15	London Stock Exchange	458	298.8	19182XJewct
10:42:15	London Stock Exchange	120	298.8	19182XJewcu
10:42:17	London Stock Exchange	648	298.8	19182XJewd3
10:45:01	London Stock Exchange	759	298.7	19182XJewxc
10:45:54	London Stock Exchange	547	298.7	19182XJex42
10:51:31	London Stock Exchange	996	298.7	19182XJexts
10:51:40	London Stock Exchange	895	298.6	19182XJexu4
10:51:40	London Stock Exchange	610	298.6	19182XJexu5
10:51:40	London Stock Exchange	73	298.6	19182XJexu6
10:51:44	London Stock Exchange	664	298.5	19182XJexul
10:51:54	London Stock Exchange	701	298.4	19182XJexva
10:55:08	London Stock Exchange	2139	298.5	19182XJey6u
10:55:08	London Stock Exchange	1047	298.5	19182XJey6v
10:57:30	London Stock Exchange	989	298.2	19182XJeyem
11:00:11	London Stock Exchange	412	298.3	19182XJeyo0
11:00:11	London Stock Exchange	917	298.3	19182XJeyo1
11:00:46	London Stock Exchange	1153	298.3	19182XJeypi
11:02:45	London Stock Exchange	830	298.3	19182XJeyvb
11:02:45	London Stock Exchange	560	298.3	19182XJeyvc
11:05:51	London Stock Exchange	48	298.3	19182XJez5n
11:05:51	London Stock Exchange	1202	298.3	19182XJez5o
11:06:20	London Stock Exchange	691	298.3	19182XJez79
11:06:20	London Stock Exchange	7	298.3	19182XJez7a
11:13:23	London Stock Exchange	247	298.8	19182XJezn2
11:13:23	London Stock Exchange	753	298.8	19182XJezn3
11:14:00	London Stock Exchange	648	298.9	19182XJezpu
11:14:09	London Stock Exchange	543	298.9	19182XJezq2
11:15:18	London Stock Exchange	1509	298.9	19182XJezsz
11:16:42	London Stock Exchange	1739	298.8	19182XJezwf
11:17:45	London Stock Exchange	976	298.7	19182XJezyd
11:21:29	London Stock Exchange	478	298.7	19182XJf0dh
11:21:29	London Stock Exchange	1725	298.7	19182XJf0dj
11:21:32	London Stock Exchange	698	298.5	19182XJf0dp
11:21:32	London Stock Exchange	995	298.6	19182XJf0do
11:22:38	London Stock Exchange	445	298.8	19182XJf0k9
11:22:38	London Stock Exchange	1710	298.8	19182XJf0k8
11:22:41	London Stock Exchange	766	298.8	19182XJf0kn
11:24:37	London Stock Exchange	202	298.9	19182XJf120
11:26:00	London Stock Exchange	376	298.9	19182XJf1eb
11:26:00	London Stock Exchange	863	298.9	19182XJf1ec
11:26:00	London Stock Exchange	992	298.9	19182XJf1ed
11:26:30	London Stock Exchange	103	298.9	19182XJf1fq
11:26:40	London Stock Exchange	396	298.9	19182XJf1gu
11:26:41	London Stock Exchange	898	298.9	19182XJf1h1
11:30:07	London Stock Exchange	562	298.8	19182XJf1qc
11:30:07	London Stock Exchange	695	298.8	19182XJf1qd
11:31:48	London Stock Exchange	534	298.8	19182XJf1t7
11:37:37	London Stock Exchange	2091	298.9	19182XJf29n
11:37:37	London Stock Exchange	6305	298.9	19182XJf29o
11:37:53	London Stock Exchange	512	298.9	19182XJf2ci
11:38:13	London Stock Exchange	3133	298.9	19182XJf2ec
11:38:20	London Stock Exchange	1892	298.9	19182XJf2ew
11:38:20	London Stock Exchange	921	298.9	19182XJf2ex
11:38:24	London Stock Exchange	542	298.9	19182XJf2fm
11:38:24	London Stock Exchange	2383	298.9	19182XJf2fn
11:38:25	London Stock Exchange	539	298.9	19182XJf2fx
11:38:26	London Stock Exchange	492	298.9	19182XJf2g4
11:39:39	London Stock Exchange	809	299.3	19182XJf2jz
11:39:42	London Stock Exchange	1000	299.3	19182XJf2k3
11:39:42	London Stock Exchange	782	299.3	19182XJf2k4
11:39:42	London Stock Exchange	622	299.3	19182XJf2k5
11:40:45	London Stock Exchange	2569	299.2	19182XJf2n0
11:40:58	London Stock Exchange	1544	299.2	19182XJf2no
11:40:58	London Stock Exchange	99	299.2	19182XJf2np
11:45:05	London Stock Exchange	2150	299.3	19182XJf2wx
11:45:05	London Stock Exchange	511	299.3	19182XJf2x0
11:45:06	London Stock Exchange	1293	299.2	19182XJf2xf
11:45:08	London Stock Exchange	645	299.1	19182XJf2xi
11:50:57	London Stock Exchange	879	299.2	19182XJf3gu
11:50:57	London Stock Exchange	575	299.2	19182XJf3gv
11:50:59	London Stock Exchange	102	299.1	19182XJf3gw
11:50:59	London Stock Exchange	475	299.1	19182XJf3gx
11:51:56	London Stock Exchange	1198	299.1	19182XJf3jv
11:52:13	London Stock Exchange	795	299	19182XJf3mc
11:52:13	London Stock Exchange	243	299	19182XJf3md
11:52:13	London Stock Exchange	47	299	19182XJf3me
11:53:05	London Stock Exchange	286	298.8	19182XJf3rj
11:53:05	London Stock Exchange	389	298.8	19182XJf3rk
12:03:50	London Stock Exchange	724	298.9	19182XJf4xe
12:04:53	London Stock Exchange	563	298.9	19182XJf51g
12:05:35	London Stock Exchange	2226	298.9	19182XJf568
12:06:45	London Stock Exchange	1701	298.8	19182XJf5be
12:08:29	London Stock Exchange	756	299	19182XJf5hm
12:08:29	London Stock Exchange	63	299	19182XJf5hl
12:08:54	London Stock Exchange	2430	298.9	19182XJf5j9
12:13:17	London Stock Exchange	233	299.1	19182XJf5wj
12:13:17	London Stock Exchange	1474	299.1	19182XJf5wk
12:15:02	London Stock Exchange	1224	299.2	19182XJf60m
12:15:40	London Stock Exchange	309	299.2	19182XJf61y
12:15:40	London Stock Exchange	41	299.2	19182XJf620
12:15:40	London Stock Exchange	438	299.2	19182XJf621
12:19:53	London Stock Exchange	764	299.1	19182XJf6ll
12:20:24	London Stock Exchange	868	299.1	19182XJf6mn
12:26:31	London Stock Exchange	2048	298.9	19182XJf73o
12:27:34	London Stock Exchange	1401	298.8	19182XJf77o
12:29:20	London Stock Exchange	1258	298.7	19182XJf7do
12:29:41	London Stock Exchange	1033	298.7	19182XJf7ef
12:33:12	London Stock Exchange	515	298.8	19182XJf7oc
12:33:12	London Stock Exchange	760	298.8	19182XJf7od
12:33:12	London Stock Exchange	704	298.7	19182XJf7oe
12:37:11	London Stock Exchange	1167	298.7	19182XJf85o
12:38:18	London Stock Exchange	1681	298.7	19182XJf89w
12:44:02	London Stock Exchange	2078	299	19182XJf8uc
12:45:47	London Stock Exchange	682	298.9	19182XJf8yl
12:45:47	London Stock Exchange	366	298.9	19182XJf8ym
12:48:54	London Stock Exchange	1000	298.9	19182XJf962
12:48:54	London Stock Exchange	549	298.9	19182XJf963
12:57:28	London Stock Exchange	1441	299.2	19182XJf9vt
12:57:28	London Stock Exchange	20	299.2	19182XJf9vu
12:57:28	London Stock Exchange	739	299.2	19182XJf9vv
12:59:35	London Stock Exchange	1505	299.1	19182XJfa6l
13:08:22	London Stock Exchange	1651	299	19182XJfb2l
13:09:56	London Stock Exchange	648	299	19182XJfb6t
13:12:46	London Stock Exchange	2321	299	19182XJfbfb
13:12:46	London Stock Exchange	1117	299	19182XJfbfc
13:14:17	London Stock Exchange	1040	298.9	19182XJfbjv
13:15:14	London Stock Exchange	1038	298.9	19182XJfblo
13:15:14	London Stock Exchange	314	298.9	19182XJfblp
13:20:01	London Stock Exchange	1519	298.9	19182XJfc1z
13:21:09	London Stock Exchange	313	298.7	19182XJfc61
13:21:09	London Stock Exchange	397	298.7	19182XJfc62
13:25:13	London Stock Exchange	1464	298.7	19182XJfchg
13:25:13	London Stock Exchange	756	298.7	19182XJfchh
13:34:02	London Stock Exchange	1085	298.9	19182XJfdb9
13:34:02	London Stock Exchange	949	298.8	19182XJfdbo
13:35:14	London Stock Exchange	858	298.8	19182XJfdf3
13:42:01	London Stock Exchange	613	299	19182XJfe79
13:44:59	London Stock Exchange	2244	298.9	19182XJfeoe
13:46:10	London Stock Exchange	1592	298.8	19182XJfev0
13:46:10	London Stock Exchange	25	298.8	19182XJfev1
13:52:45	London Stock Exchange	1105	299	19182XJffs3
13:52:45	London Stock Exchange	234	299	19182XJffs4
13:57:43	London Stock Exchange	1705	299.3	19182XJfgcn
14:00:17	London Stock Exchange	514	299.2	19182XJfgos
14:00:17	London Stock Exchange	598	299.2	19182XJfgot
14:00:17	London Stock Exchange	173	299.2	19182XJfgou
14:00:19	London Stock Exchange	612	299.2	19182XJfgp6
14:01:01	London Stock Exchange	701	299.1	19182XJfgsb
14:01:04	London Stock Exchange	60	299.1	19182XJfgt1
14:02:01	London Stock Exchange	223	299.1	19182XJfgxg
14:02:01	London Stock Exchange	847	299.1	19182XJfgxi
14:02:04	London Stock Exchange	531	299	19182XJfgy0
14:06:38	London Stock Exchange	486	298.9	19182XJfhlr
14:06:38	London Stock Exchange	120	298.9	19182XJfhls
14:10:25	London Stock Exchange	1893	298.9	19182XJfi4w
14:10:29	London Stock Exchange	555	298.8	19182XJfi55
14:12:50	London Stock Exchange	1537	298.9	19182XJfich
14:16:25	London Stock Exchange	496	299	19182XJfis0
14:17:59	London Stock Exchange	200	299.1	19182XJfj22
14:18:00	London Stock Exchange	891	299.1	19182XJfj2d
14:20:21	London Stock Exchange	1834	299.1	19182XJfjf0
14:20:21	London Stock Exchange	424	299.1	19182XJfjf1
14:20:21	London Stock Exchange	275	299.1	19182XJfjf2
14:20:22	London Stock Exchange	1271	299	19182XJfjf6
14:20:23	London Stock Exchange	218	298.9	19182XJfjf7
14:20:25	London Stock Exchange	352	298.9	19182XJfjff
14:21:56	London Stock Exchange	961	298.9	19182XJfjmn
14:21:56	London Stock Exchange	159	298.9	19182XJfjmq
14:21:56	London Stock Exchange	1139	298.8	19182XJfjn4
14:22:53	London Stock Exchange	1000	298.8	19182XJfju2
14:22:53	London Stock Exchange	112	298.8	19182XJfju3
14:22:53	London Stock Exchange	176	298.8	19182XJfju4
14:24:33	London Stock Exchange	469	298.7	19182XJfk67
14:24:33	London Stock Exchange	283	298.7	19182XJfk68
14:24:44	London Stock Exchange	921	298.6	19182XJfk6x
14:24:44	London Stock Exchange	646	298.5	19182XJfk6y
14:25:45	London Stock Exchange	1538	298.5	19182XJfkez
14:28:09	London Stock Exchange	541	298.7	19182XJfkxu
14:28:09	London Stock Exchange	500	298.7	19182XJfkxw
14:28:10	London Stock Exchange	66	298.8	19182XJfkxx
14:28:10	London Stock Exchange	582	298.8	19182XJfkxy
14:29:31	London Stock Exchange	2301	298.7	19182XJfl7a
14:29:31	London Stock Exchange	68	298.7	19182XJfl7b
14:30:26	London Stock Exchange	2024	298.6	19182XJflg5
14:31:06	London Stock Exchange	1953	298.6	19182XJflmv
14:31:06	London Stock Exchange	272	298.6	19182XJflmw
14:34:13	London Stock Exchange	1964	298.8	19182XJfmej
14:34:32	London Stock Exchange	1437	298.7	19182XJfmic
14:34:32	London Stock Exchange	1011	298.6	19182XJfmid
14:37:11	London Stock Exchange	1039	298.6	19182XJfmxs
14:37:11	London Stock Exchange	558	298.5	19182XJfmxt
14:38:31	London Stock Exchange	813	298.5	19182XJfn6f
14:39:30	London Stock Exchange	127	298.5	19182XJfng0
14:39:30	London Stock Exchange	9	298.5	19182XJfng1
14:39:30	London Stock Exchange	1027	298.5	19182XJfng2
14:40:33	London Stock Exchange	538	298.5	19182XJfnmn
14:41:57	London Stock Exchange	568	298.6	19182XJfnvc
14:41:57	London Stock Exchange	793	298.6	19182XJfnvd
14:42:44	London Stock Exchange	475	298.4	19182XJfo1c
14:45:57	London Stock Exchange	720	298.3	19182XJfolx
14:47:13	London Stock Exchange	168	298.1	19182XJfouj
14:47:13	London Stock Exchange	102	298.1	19182XJfouk
14:47:13	London Stock Exchange	417	298.1	19182XJfoul
14:49:22	London Stock Exchange	110	298.1	19182XJfp44
14:49:22	London Stock Exchange	67	298.1	19182XJfp45
14:49:22	London Stock Exchange	677	298.1	19182XJfp46
14:51:46	London Stock Exchange	942	298.2	19182XJfpgp
14:52:32	London Stock Exchange	1109	298.2	19182XJfpmq
14:55:07	London Stock Exchange	1299	298.1	19182XJfq4g
14:59:32	London Stock Exchange	943	298.1	19182XJfr3w
14:59:32	London Stock Exchange	69	298.1	19182XJfr3x
14:59:32	London Stock Exchange	389	298.1	19182XJfr3y
15:00:57	London Stock Exchange	43	298.3	19182XJfrrn
15:00:57	London Stock Exchange	26	298.3	19182XJfrro
15:00:57	London Stock Exchange	1519	298.3	19182XJfrrp
15:02:33	London Stock Exchange	1570	298.5	19182XJfs1q
15:03:37	London Stock Exchange	965	298.5	19182XJfs95
15:03:57	London Stock Exchange	927	298.5	19182XJfsce
15:05:27	London Stock Exchange	375	298.5	19182XJfsk7
15:05:27	London Stock Exchange	1290	298.5	19182XJfsk9
15:05:54	London Stock Exchange	244	298.4	19182XJfsm0
15:05:54	London Stock Exchange	746	298.4	19182XJfsm1
15:09:05	London Stock Exchange	1859	298.7	19182XJft4j
15:09:07	London Stock Exchange	835	298.6	19182XJft4n
15:09:56	London Stock Exchange	1486	298.5	19182XJft9r
15:09:56	London Stock Exchange	1059	298.4	19182XJft9s
15:09:56	London Stock Exchange	870	298.4	19182XJfta1
15:09:57	London Stock Exchange	757	298.4	19182XJfta6
15:09:57	London Stock Exchange	949	298.4	19182XJfta8
15:09:57	London Stock Exchange	892	298.4	19182XJfta9
15:10:47	London Stock Exchange	497	298.5	19182XJftfb
15:11:05	London Stock Exchange	2388	298.4	19182XJftgl
15:11:05	London Stock Exchange	1000	298.4	19182XJftgm
15:11:05	London Stock Exchange	32	298.4	19182XJftgn
15:12:18	London Stock Exchange	1196	298.4	19182XJftn0
15:12:18	London Stock Exchange	320	298.4	19182XJftn2
15:12:21	London Stock Exchange	81	298.3	19182XJftnk
15:14:20	London Stock Exchange	1116	298.3	19182XJftz1
15:14:20	London Stock Exchange	543	298.3	19182XJftz2
15:16:44	London Stock Exchange	1031	298.3	19182XJfucq
15:19:21	London Stock Exchange	1112	298.4	19182XJfuro
15:19:21	London Stock Exchange	1244	298.4	19182XJfurp
15:21:43	London Stock Exchange	1307	298.6	19182XJfv7c
15:21:43	London Stock Exchange	1214	298.6	19182XJfv7d
15:21:56	London Stock Exchange	544	298.6	19182XJfv92
15:22:11	London Stock Exchange	2357	298.5	19182XJfv9s
15:22:11	London Stock Exchange	673	298.5	19182XJfv9t
15:22:11	London Stock Exchange	273	298.5	19182XJfv9u
15:22:11	London Stock Exchange	27	298.5	19182XJfv9v
15:22:30	London Stock Exchange	940	298.4	19182XJfvb9
15:22:30	London Stock Exchange	524	298.4	19182XJfvba
15:24:12	London Stock Exchange	543	298.3	19182XJfvp1
15:24:12	London Stock Exchange	261	298.3	19182XJfvp2
15:24:12	London Stock Exchange	632	298.3	19182XJfvp3
15:26:49	London Stock Exchange	728	298.1	19182XJfw7w
15:30:00	London Stock Exchange	1000	298.3	19182XJfwok
15:30:00	London Stock Exchange	714	298.3	19182XJfwol
15:30:02	London Stock Exchange	378	298.3	19182XJfwoq
15:31:39	London Stock Exchange	1694	298.3	19182XJfwxp
15:31:39	London Stock Exchange	90	298.3	19182XJfwxq
15:32:06	London Stock Exchange	1563	298.2	19182XJfx0d
15:33:08	London Stock Exchange	648	298.2	19182XJfx5a
15:34:46	London Stock Exchange	1859	298	19182XJfxde
15:35:36	London Stock Exchange	174	298	19182XJfxij
15:35:36	London Stock Exchange	1385	298	19182XJfxil
15:35:36	London Stock Exchange	300	298	19182XJfxin
15:38:31	London Stock Exchange	2299	298.2	19182XJfy12
15:43:01	London Stock Exchange	1965	298.2	19182XJfysy
15:45:34	London Stock Exchange	653	298.3	19182XJfzbk
15:47:43	London Stock Exchange	2441	298.3	19182XJfzsy
15:47:45	London Stock Exchange	533	298.4	19182XJfztf
15:47:45	London Stock Exchange	486	298.4	19182XJfztg
15:48:11	London Stock Exchange	2395	298.3	19182XJfzxg
15:49:00	London Stock Exchange	36	298.4	19182XJg02l
15:49:00	London Stock Exchange	4	298.4	19182XJg02m
15:49:05	London Stock Exchange	309	298.4	19182XJg02p
15:49:05	London Stock Exchange	1000	298.4	19182XJg02o
15:50:05	London Stock Exchange	483	298.3	19182XJg0a0
15:50:05	London Stock Exchange	1928	298.3	19182XJg0a1
15:50:12	London Stock Exchange	176	298.2	19182XJg0b2
15:50:38	London Stock Exchange	96	298.2	19182XJg0dm
15:50:38	London Stock Exchange	418	298.2	19182XJg0dn
15:52:56	London Stock Exchange	2229	298.4	19182XJg0no
15:52:56	London Stock Exchange	674	298.4	19182XJg0nr
15:53:06	London Stock Exchange	700	298.3	19182XJg0ox
15:53:09	London Stock Exchange	575	298.2	19182XJg0pe
15:55:04	London Stock Exchange	175	298.3	19182XJg0vf
15:55:04	London Stock Exchange	1561	298.3	19182XJg0vh
15:57:47	London Stock Exchange	1238	298.2	19182XJg182
16:00:46	London Stock Exchange	2478	298.2	19182XJg1of
16:01:12	London Stock Exchange	907	298.1	19182XJg1qa
16:01:40	London Stock Exchange	704	298	19182XJg1tp
16:02:22	London Stock Exchange	1168	298	19182XJg1xx
16:02:40	London Stock Exchange	187	298	19182XJg1yk
16:02:40	London Stock Exchange	524	298	19182XJg1yl
16:04:16	London Stock Exchange	1754	298.1	19182XJg27k
16:04:16	London Stock Exchange	779	298.1	19182XJg27l
16:06:00	London Stock Exchange	2019	298.1	19182XJg2go
16:06:00	London Stock Exchange	554	298.1	19182XJg2gp
16:08:26	London Stock Exchange	49	298	19182XJg2sx
16:08:26	London Stock Exchange	594	298	19182XJg2sy
16:08:26	London Stock Exchange	1551	298	19182XJg2sz
16:10:02	London Stock Exchange	1073	298	19182XJg31k
16:10:02	London Stock Exchange	457	298	19182XJg31m
16:10:41	London Stock Exchange	2009	298	19182XJg35c
16:11:38	London Stock Exchange	1446	297.9	19182XJg3bm
16:12:29	London Stock Exchange	1168	297.8	19182XJg3fl
16:14:18	London Stock Exchange	1606	297.9	19182XJg3n1
16:15:21	London Stock Exchange	1008	297.9	19182XJg3ro
16:16:16	London Stock Exchange	1451	297.9	19182XJg3xm
16:17:11	London Stock Exchange	849	298.2	19182XJg424
16:17:45	London Stock Exchange	822	298.1	19182XJg45w
16:17:45	London Stock Exchange	30	298.1	19182XJg45x
16:17:45	London Stock Exchange	254	298.1	19182XJg45y
16:17:45	London Stock Exchange	1245	298.1	19182XJg45z
16:17:45	London Stock Exchange	259	298.1	19182XJg460
16:18:55	London Stock Exchange	2112	298.1	19182XJg4c4
16:18:55	London Stock Exchange	298	298.1	19182XJg4c5
16:19:02	London Stock Exchange	648	298.1	19182XJg4d3
16:21:02	London Stock Exchange	202	298	19182XJg4rb
16:21:02	London Stock Exchange	323	298	19182XJg4rc
16:21:02	London Stock Exchange	421	298	19182XJg4rd
16:21:02	London Stock Exchange	1141	298	19182XJg4re
16:22:33	London Stock Exchange	2558	298	19182XJg558
16:22:33	London Stock Exchange	245	298	19182XJg55c
16:22:33	London Stock Exchange	1077	298	19182XJg55f
16:22:48	London Stock Exchange	2019	297.9	19182XJg58p
16:23:09	London Stock Exchange	1508	297.9	19182XJg5eg
16:24:09	London Stock Exchange	3	297.9	19182XJg5op
16:24:09	London Stock Exchange	487	297.9	19182XJg5oo
16:24:36	London Stock Exchange	739	297.9	19182XJg5u8
16:24:36	London Stock Exchange	15	297.9	19182XJg5u9
16:24:36	London Stock Exchange	147	297.9	19182XJg5ua
16:24:36	London Stock Exchange	15	297.9	19182XJg5ub
16:25:35	London Stock Exchange	1422	297.8	19182XJg641
16:27:42	London Stock Exchange	1535	297.7	19182XJg6ko
16:27:42	London Stock Exchange	718	297.6	19182XJg6ks
16:29:01	London Stock Exchange	724	297.7	19182XJg6v9
16:29:01	London Stock Exchange	1521	297.7	19182XJg6va
16:29:16	London Stock Exchange	1331	297.6	19182XJg6xw
16:29:24	London Stock Exchange	770	297.6	19182XJg6yv
16:29:24	London Stock Exchange	149	297.6	19182XJg6yw

 

END

 

 

POSQFLFBKDFZBBF