Transaction in Own Shares

RNS Number : 9815I

Standard Life Aberdeen plc

30 November 2018

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

30 November 2018

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 29^th November 2018, it purchased the following number of its ordinary shares of 13⁶¹/₆₃ pence each on the London Stock Exchange from Goldman Sachs International. Such purchase was effected pursuant to instructions issued by the Company on 19^th November 2018, as announced on 20 November 2018.

Ordinary Shares

Date of purchase	29th November 2018
Number of ordinary shares purchased	782,171
Highest price paid per shares (pence)	271.80
Lowest price paid per share (pence)	267.05
Average price paid per share (pence)	270.22

The Company intends to cancel the purchased shares.

A schedule of individual trades carried out by GSI 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

29 November 2018

Schedule of Purchases - Individual Transactions

Time	Trading Venue	Number of Shares	Price Per Share	Transaction Reference Number
08:00:43	London Stock Exchange	92	270.25	E0c3g4s1h9yy
08:03:14	London Stock Exchange	806	270.50	E0c3g4s1hEuk
08:03:49	London Stock Exchange	1503	270.20	E0c3g4s1hFmt
08:04:59	London Stock Exchange	1728	269.80	E0c3g4s1hHat
08:10:55	London Stock Exchange	870	270.80	E0c3g4s1hS9Y
08:10:57	London Stock Exchange	870	270.80	E0c3g4s1hSFU
08:14:39	London Stock Exchange	1735	270.45	E0c3g4s1hYJx
08:14:39	London Stock Exchange	1173	270.35	E0c3g4s1hYLQ
08:14:39	London Stock Exchange	869	270.35	E0c3g4s1hYLS
08:14:39	London Stock Exchange	1077	270.45	E0c3g4s1hYLU
08:14:39	London Stock Exchange	900	270.50	E0c3g4s1hYLW
08:14:39	London Stock Exchange	1077	270.50	E0c3g4s1hYLY
08:14:39	London Stock Exchange	328	270.50	E0c3g4s1hYLa
08:14:39	London Stock Exchange	179	270.55	E0c3g4s1hYLc
08:14:39	London Stock Exchange	19	270.55	E0c3g4s1hYLe
08:17:24	London Stock Exchange	248	270.65	E0c3g4s1hdj6
08:17:38	London Stock Exchange	238	270.65	E0c3g4s1he3C
08:17:38	London Stock Exchange	963	270.65	E0c3g4s1he3M
08:17:45	London Stock Exchange	1000	270.60	E0c3g4s1heKJ
08:17:45	London Stock Exchange	548	270.60	E0c3g4s1heKL
08:17:49	London Stock Exchange	185	270.60	E0c3g4s1heMb
08:17:49	London Stock Exchange	1518	270.60	E0c3g4s1heMd
08:18:45	London Stock Exchange	800	270.55	E0c3g4s1hgIG
08:18:45	London Stock Exchange	138	270.55	E0c3g4s1hgII
08:20:45	London Stock Exchange	1000	271.05	E0c3g4s1hkGT
08:20:45	London Stock Exchange	200	271.05	E0c3g4s1hkGV
08:22:45	London Stock Exchange	1000	271.25	E0c3g4s1hno8
08:22:45	London Stock Exchange	548	271.30	E0c3g4s1hnoA
08:23:00	London Stock Exchange	1806	271.30	E0c3g4s1hoHA
08:23:00	London Stock Exchange	1000	271.30	E0c3g4s1hoHh
08:23:00	London Stock Exchange	35	271.30	E0c3g4s1hoHj
08:23:00	London Stock Exchange	771	271.30	E0c3g4s1hoHl
08:23:06	London Stock Exchange	797	271.25	E0c3g4s1hocO
08:24:37	London Stock Exchange	1327	271.70	E0c3g4s1hqpr
08:25:29	London Stock Exchange	2237	271.15	E0c3g4s1hsZJ
08:25:51	London Stock Exchange	434	270.85	E0c3g4s1htCJ
08:26:23	London Stock Exchange	446	270.85	E0c3g4s1hu44
08:26:23	London Stock Exchange	324	270.85	E0c3g4s1hu48
08:26:23	London Stock Exchange	113	270.85	E0c3g4s1hu4A
08:26:23	London Stock Exchange	1410	270.85	E0c3g4s1hu4u
08:27:42	London Stock Exchange	832	270.70	E0c3g4s1hw9b
08:31:50	London Stock Exchange	900	271.55	E0c3g4s1i35F
08:31:50	London Stock Exchange	78	271.55	E0c3g4s1i35H
08:31:55	London Stock Exchange	867	271.35	E0c3g4s1i3FQ
08:31:57	London Stock Exchange	88	271.30	E0c3g4s1i3Ja
08:31:59	London Stock Exchange	1113	271.20	E0c3g4s1i3Qj
08:32:12	London Stock Exchange	411	271.20	E0c3g4s1i3k8
08:32:12	London Stock Exchange	438	271.20	E0c3g4s1i3kB
08:32:12	London Stock Exchange	849	271.20	E0c3g4s1i3l7
08:32:18	London Stock Exchange	439	271.10	E0c3g4s1i47R
08:32:18	London Stock Exchange	122	271.10	E0c3g4s1i47T
08:32:18	London Stock Exchange	1456	271.10	E0c3g4s1i47V
08:32:18	London Stock Exchange	230	271.10	E0c3g4s1i47X
08:32:33	London Stock Exchange	1814	271.00	E0c3g4s1i4Wd
08:34:14	London Stock Exchange	617	271.20	E0c3g4s1i7Lc
08:34:14	London Stock Exchange	900	271.20	E0c3g4s1i7Le
08:34:14	London Stock Exchange	241	271.20	E0c3g4s1i7Lg
08:34:42	London Stock Exchange	250	271.00	E0c3g4s1i7y3
08:34:42	London Stock Exchange	745	271.00	E0c3g4s1i7y5
08:36:05	London Stock Exchange	679	271.25	E0c3g4s1iAF6
08:37:19	London Stock Exchange	600	271.10	E0c3g4s1iC7a
08:37:49	London Stock Exchange	1244	271.20	E0c3g4s1iCgG
08:38:30	London Stock Exchange	900	271.15	E0c3g4s1iDxg
08:38:30	London Stock Exchange	950	271.15	E0c3g4s1iDxi
08:40:22	London Stock Exchange	710	271.50	E0c3g4s1iIDw
08:40:22	London Stock Exchange	1137	271.50	E0c3g4s1iIDy
08:42:20	London Stock Exchange	2803	271.60	E0c3g4s1iMrS
08:42:30	London Stock Exchange	1832	271.55	E0c3g4s1iNPe
08:43:16	London Stock Exchange	893	271.60	E0c3g4s1iOdO
08:44:40	London Stock Exchange	900	271.70	E0c3g4s1iQw8
08:45:34	London Stock Exchange	35	271.75	E0c3g4s1iStn
08:45:49	London Stock Exchange	1442	271.80	E0c3g4s1iTTy
08:45:49	London Stock Exchange	280	271.80	E0c3g4s1iTU1
08:45:49	London Stock Exchange	1967	271.80	E0c3g4s1iTU3
08:45:53	London Stock Exchange	578	271.80	E0c3g4s1iTdx
08:45:53	London Stock Exchange	304	271.80	E0c3g4s1iTdz
08:47:53	London Stock Exchange	792	271.70	E0c3g4s1iWmJ
08:47:53	London Stock Exchange	570	271.70	E0c3g4s1iWmL
08:48:04	London Stock Exchange	135	271.45	E0c3g4s1iXDN
08:48:04	London Stock Exchange	880	271.45	E0c3g4s1iXDP
08:48:04	London Stock Exchange	205	271.45	E0c3g4s1iXDR
08:48:05	London Stock Exchange	1044	271.40	E0c3g4s1iXEf
08:48:07	London Stock Exchange	1	271.40	E0c3g4s1iXM8
08:48:42	London Stock Exchange	184	271.40	E0c3g4s1iYRm
08:48:58	London Stock Exchange	192	271.40	E0c3g4s1iYgH
08:49:18	London Stock Exchange	1672	271.40	E0c3g4s1iZE4
08:50:46	London Stock Exchange	299	271.55	E0c3g4s1ibsx
08:50:46	London Stock Exchange	805	271.55	E0c3g4s1ibt0
08:50:46	London Stock Exchange	900	271.55	E0c3g4s1ibt2
08:50:46	London Stock Exchange	139	271.55	E0c3g4s1ibt4
08:53:43	London Stock Exchange	913	271.40	E0c3g4s1ig0v
08:57:15	London Stock Exchange	1000	271.35	E0c3g4s1ikdT
08:57:15	London Stock Exchange	620	271.35	E0c3g4s1ikdV
08:57:22	London Stock Exchange	787	271.30	E0c3g4s1ikmD
08:57:35	London Stock Exchange	113	271.25	E0c3g4s1ilDe
08:57:35	London Stock Exchange	310	271.25	E0c3g4s1ilDg
08:57:35	London Stock Exchange	900	271.25	E0c3g4s1ilDi
08:57:35	London Stock Exchange	1041	271.25	E0c3g4s1ilEX
08:59:34	London Stock Exchange	1000	271.10	E0c3g4s1ioHC
08:59:57	London Stock Exchange	1000	271.20	E0c3g4s1ip5l
08:59:59	London Stock Exchange	900	271.15	E0c3g4s1ip9L
08:59:59	London Stock Exchange	927	271.15	E0c3g4s1ip9O
09:00:03	London Stock Exchange	1658	271.10	E0c3g4s1ipNC
09:00:03	London Stock Exchange	278	271.10	E0c3g4s1ipNF
09:00:04	London Stock Exchange	304	271.00	E0c3g4s1ipQd
09:00:58	London Stock Exchange	1029	270.85	E0c3g4s1ir3S
09:01:22	London Stock Exchange	1811	271.00	E0c3g4s1irnT
09:03:14	London Stock Exchange	86	270.85	E0c3g4s1iu88
09:03:14	London Stock Exchange	582	270.85	E0c3g4s1iu8A
09:03:14	London Stock Exchange	341	270.85	E0c3g4s1iu8D
09:03:57	London Stock Exchange	1917	270.90	E0c3g4s1iuvd
09:04:36	London Stock Exchange	1880	271.15	E0c3g4s1ivvq
09:05:12	London Stock Exchange	1042	271.20	E0c3g4s1iwys
09:05:12	London Stock Exchange	1042	271.20	E0c3g4s1iwzW
09:05:57	London Stock Exchange	854	271.05	E0c3g4s1iyL5
09:06:12	London Stock Exchange	839	271.05	E0c3g4s1iyoe
09:07:21	London Stock Exchange	1750	270.85	E0c3g4s1j0YO
09:07:33	London Stock Exchange	2372	270.80	E0c3g4s1j0wG
09:12:12	London Stock Exchange	1018	270.20	E0c3g4s1j9MV
09:12:12	London Stock Exchange	217	270.20	E0c3g4s1j9MX
09:12:12	London Stock Exchange	488	270.20	E0c3g4s1j9MZ
09:12:28	London Stock Exchange	197	270.00	E0c3g4s1j9l7
09:12:28	London Stock Exchange	10	270.00	E0c3g4s1j9lC
09:12:28	London Stock Exchange	430	270.00	E0c3g4s1j9lQ
09:13:05	London Stock Exchange	324	270.00	E0c3g4s1jAmp
09:13:05	London Stock Exchange	474	270.00	E0c3g4s1jAmu
09:13:05	London Stock Exchange	688	270.00	E0c3g4s1jAn0
09:14:41	London Stock Exchange	1480	270.20	E0c3g4s1jDPX
09:14:41	London Stock Exchange	222	270.20	E0c3g4s1jDPZ
09:16:33	London Stock Exchange	629	270.05	E0c3g4s1jFxQ
09:16:33	London Stock Exchange	340	270.05	E0c3g4s1jFxS
09:17:21	London Stock Exchange	285	270.10	E0c3g4s1jH0N
09:17:21	London Stock Exchange	865	270.10	E0c3g4s1jH0Q
09:17:53	London Stock Exchange	213	270.10	E0c3g4s1jHtT
09:20:51	London Stock Exchange	1909	270.15	E0c3g4s1jLd3
09:20:51	London Stock Exchange	900	270.15	E0c3g4s1jLdW
09:24:21	London Stock Exchange	8	270.25	E0c3g4s1jR2E
09:24:21	London Stock Exchange	1048	270.25	E0c3g4s1jR2G
09:24:21	London Stock Exchange	138	270.25	E0c3g4s1jR2L
09:24:47	London Stock Exchange	200	270.25	E0c3g4s1jRZ5
09:24:47	London Stock Exchange	1938	270.25	E0c3g4s1jRZE
09:24:47	London Stock Exchange	900	270.25	E0c3g4s1jRZc
09:24:47	London Stock Exchange	574	270.25	E0c3g4s1jRZe
09:28:52	London Stock Exchange	1440	270.30	E0c3g4s1jVmt
09:29:18	London Stock Exchange	340	270.40	E0c3g4s1jWCt
09:32:11	London Stock Exchange	331	270.60	E0c3g4s1jZqX
09:32:11	London Stock Exchange	513	270.60	E0c3g4s1jZqc
09:32:11	London Stock Exchange	326	270.60	E0c3g4s1jZqe
09:32:21	London Stock Exchange	900	270.95	E0c3g4s1ja6H
09:32:21	London Stock Exchange	540	270.95	E0c3g4s1ja6J
09:33:11	London Stock Exchange	76	270.95	E0c3g4s1jazY
09:33:57	London Stock Exchange	900	271.25	E0c3g4s1jcYk
09:34:02	London Stock Exchange	900	271.25	E0c3g4s1jcgb
09:35:03	London Stock Exchange	800	271.40	E0c3g4s1je7z
09:35:27	London Stock Exchange	900	271.35	E0c3g4s1jenj
09:35:27	London Stock Exchange	642	271.35	E0c3g4s1jenl
09:35:27	London Stock Exchange	830	271.35	E0c3g4s1jenn
09:35:27	London Stock Exchange	173	271.45	E0c3g4s1jenp
09:36:29	London Stock Exchange	540	271.30	E0c3g4s1jgPw
09:36:29	London Stock Exchange	900	271.35	E0c3g4s1jgPy
09:36:34	London Stock Exchange	843	271.35	E0c3g4s1jgYq
09:36:50	London Stock Exchange	1075	271.05	E0c3g4s1jgu7
09:37:01	London Stock Exchange	1435	271.00	E0c3g4s1jh8j
09:37:08	London Stock Exchange	1761	270.90	E0c3g4s1jhWm
09:38:04	London Stock Exchange	968	270.90	E0c3g4s1jivw
09:38:04	London Stock Exchange	879	270.90	E0c3g4s1jivy
09:38:17	London Stock Exchange	1665	271.15	E0c3g4s1jjI5
09:39:03	London Stock Exchange	192	271.00	E0c3g4s1jkHX
09:39:03	London Stock Exchange	663	271.00	E0c3g4s1jkHa
09:42:33	London Stock Exchange	794	270.55	E0c3g4s1jndh
09:43:58	London Stock Exchange	900	270.70	E0c3g4s1jpaM
09:43:58	London Stock Exchange	810	270.70	E0c3g4s1jpaO
09:44:10	London Stock Exchange	833	270.60	E0c3g4s1jprf
09:49:00	London Stock Exchange	192	270.95	E0c3g4s1jvwC
09:49:31	London Stock Exchange	830	271.05	E0c3g4s1jwLP
09:50:19	London Stock Exchange	37	271.00	E0c3g4s1jxBx
09:50:45	London Stock Exchange	837	270.90	E0c3g4s1jxl5
09:52:15	London Stock Exchange	900	270.80	E0c3g4s1jzBf
09:52:15	London Stock Exchange	637	270.80	E0c3g4s1jzBh
09:52:25	London Stock Exchange	998	270.65	E0c3g4s1jzH5
09:52:25	London Stock Exchange	478	270.65	E0c3g4s1jzH7
09:52:54	London Stock Exchange	318	270.55	E0c3g4s1k06A
09:52:54	London Stock Exchange	1220	270.55	E0c3g4s1k06C
09:52:54	London Stock Exchange	403	270.55	E0c3g4s1k06E
09:52:54	London Stock Exchange	502	270.55	E0c3g4s1k06H
09:53:30	London Stock Exchange	845	270.55	E0c3g4s1k13P
09:56:20	London Stock Exchange	1395	270.35	E0c3g4s1k3mP
09:57:16	London Stock Exchange	1284	270.65	E0c3g4s1k5DV
09:58:10	London Stock Exchange	900	270.80	E0c3g4s1k5nl
09:58:10	London Stock Exchange	720	270.80	E0c3g4s1k5nn
10:00:09	London Stock Exchange	2049	270.80	E0c3g4s1k7Gu
10:00:09	London Stock Exchange	654	270.80	E0c3g4s1k7Gy
10:00:39	London Stock Exchange	808	270.45	E0c3g4s1k7ft
10:00:42	London Stock Exchange	2953	270.50	E0c3g4s1k7jx
10:01:39	London Stock Exchange	486	270.90	E0c3g4s1k8ei
10:01:39	London Stock Exchange	720	270.90	E0c3g4s1k8ek
10:02:34	London Stock Exchange	1460	270.75	E0c3g4s1k9tC
10:03:26	London Stock Exchange	1148	270.95	E0c3g4s1kAuR
10:03:26	London Stock Exchange	853	270.95	E0c3g4s1kAuT
10:05:24	London Stock Exchange	900	270.75	E0c3g4s1kDFY
10:05:47	London Stock Exchange	900	270.70	E0c3g4s1kDpI
10:05:47	London Stock Exchange	409	270.70	E0c3g4s1kDpK
10:05:47	London Stock Exchange	244	270.70	E0c3g4s1kDpM
10:05:48	London Stock Exchange	872	270.65	E0c3g4s1kDq2
10:05:48	London Stock Exchange	870	270.70	E0c3g4s1kDq4
10:05:54	London Stock Exchange	1728	270.60	E0c3g4s1kDvd
10:05:54	London Stock Exchange	1728	270.60	E0c3g4s1kDw7
10:08:32	London Stock Exchange	2014	270.45	E0c3g4s1kH9K
10:08:32	London Stock Exchange	21	270.45	E0c3g4s1kH9M
10:09:04	London Stock Exchange	876	270.30	E0c3g4s1kHmw
10:09:12	London Stock Exchange	1034	270.30	E0c3g4s1kIAm
10:09:15	London Stock Exchange	857	270.25	E0c3g4s1kIEG
10:09:23	London Stock Exchange	976	270.25	E0c3g4s1kIOs
10:09:23	London Stock Exchange	108	270.25	E0c3g4s1kIP4
10:09:31	London Stock Exchange	1000	270.25	E0c3g4s1kIrc
10:09:31	London Stock Exchange	250	270.25	E0c3g4s1kIre
10:09:49	London Stock Exchange	500	270.35	E0c3g4s1kJLL
10:09:49	London Stock Exchange	921	270.35	E0c3g4s1kJLV
10:10:03	London Stock Exchange	367	270.15	E0c3g4s1kJix
10:10:22	London Stock Exchange	860	270.25	E0c3g4s1kKGQ
10:10:35	London Stock Exchange	971	270.20	E0c3g4s1kKW3
10:10:53	London Stock Exchange	787	270.20	E0c3g4s1kKtE
10:11:36	London Stock Exchange	444	270.20	E0c3g4s1kLdj
10:11:36	London Stock Exchange	437	270.20	E0c3g4s1kLdm
10:12:00	London Stock Exchange	1456	270.35	E0c3g4s1kM8V
10:14:32	London Stock Exchange	260	270.30	E0c3g4s1kOx3
10:14:32	London Stock Exchange	525	270.30	E0c3g4s1kOx6
10:16:00	London Stock Exchange	2073	270.10	E0c3g4s1kQYR
10:16:35	London Stock Exchange	973	270.15	E0c3g4s1kREm
10:16:35	London Stock Exchange	1027	270.15	E0c3g4s1kREo
10:16:35	London Stock Exchange	78	270.15	E0c3g4s1kREq
10:16:40	London Stock Exchange	2351	270.05	E0c3g4s1kRQy
10:16:40	London Stock Exchange	500	270.10	E0c3g4s1kRRF
10:17:26	London Stock Exchange	320	270.10	E0c3g4s1kSKx
10:19:07	London Stock Exchange	786	270.10	E0c3g4s1kU2R
10:19:07	London Stock Exchange	786	270.10	E0c3g4s1kU3r
10:20:25	London Stock Exchange	1240	270.25	E0c3g4s1kVYq
10:20:30	London Stock Exchange	500	270.25	E0c3g4s1kVk6
10:20:30	London Stock Exchange	592	270.25	E0c3g4s1kVk8
10:21:41	London Stock Exchange	500	270.30	E0c3g4s1kXKS
10:21:50	London Stock Exchange	892	270.25	E0c3g4s1kXX4
10:21:58	London Stock Exchange	1406	270.25	E0c3g4s1kXgD
10:22:01	London Stock Exchange	846	270.20	E0c3g4s1kXir
10:22:01	London Stock Exchange	205	270.20	E0c3g4s1kXj3
10:22:01	London Stock Exchange	154	270.20	E0c3g4s1kXj8
10:22:01	London Stock Exchange	500	270.25	E0c3g4s1kXjZ
10:22:01	London Stock Exchange	513	270.25	E0c3g4s1kXjo
10:22:23	London Stock Exchange	2024	270.20	E0c3g4s1kYDT
10:24:48	London Stock Exchange	1196	270.15	E0c3g4s1kam2
10:24:48	London Stock Exchange	1141	270.15	E0c3g4s1kam4
10:26:01	London Stock Exchange	2126	270.20	E0c3g4s1kcAe
10:26:01	London Stock Exchange	94	270.20	E0c3g4s1kcAv
10:26:17	London Stock Exchange	1217	270.10	E0c3g4s1kchL
10:26:43	London Stock Exchange	1725	270.05	E0c3g4s1kd8K
10:26:46	London Stock Exchange	1252	270.10	E0c3g4s1kdE2
10:27:33	London Stock Exchange	500	270.25	E0c3g4s1ke6L
10:27:33	London Stock Exchange	331	270.25	E0c3g4s1ke6N
10:28:36	London Stock Exchange	356	270.30	E0c3g4s1kfCv
10:28:37	London Stock Exchange	1455	270.30	E0c3g4s1kfF8
10:29:15	London Stock Exchange	1149	270.25	E0c3g4s1kg0E
10:29:17	London Stock Exchange	444	270.25	E0c3g4s1kg1d
10:29:17	London Stock Exchange	705	270.25	E0c3g4s1kg1h
10:29:55	London Stock Exchange	864	270.30	E0c3g4s1kgnA
10:31:09	London Stock Exchange	1066	270.40	E0c3g4s1kiCj
10:32:22	London Stock Exchange	986	270.40	E0c3g4s1kjnV
10:33:42	London Stock Exchange	900	270.35	E0c3g4s1klGQ
10:33:42	London Stock Exchange	177	270.35	E0c3g4s1klGS
10:34:03	London Stock Exchange	1004	270.20	E0c3g4s1klgm
10:34:03	London Stock Exchange	1004	270.20	E0c3g4s1klj9
10:34:30	London Stock Exchange	649	270.20	E0c3g4s1kmBu
10:35:30	London Stock Exchange	209	270.20	E0c3g4s1knDs
10:35:30	London Stock Exchange	381	270.20	E0c3g4s1knDu
10:35:30	London Stock Exchange	744	270.20	E0c3g4s1knDw
10:36:29	London Stock Exchange	1007	270.30	E0c3g4s1koNO
10:36:29	London Stock Exchange	32	270.30	E0c3g4s1koNR
10:37:29	London Stock Exchange	891	270.25	E0c3g4s1kp0k
10:40:22	London Stock Exchange	956	270.20	E0c3g4s1ksfu
10:40:45	London Stock Exchange	1180	270.05	E0c3g4s1ktHl
10:40:52	London Stock Exchange	651	270.05	E0c3g4s1ktPm
10:40:52	London Stock Exchange	364	270.05	E0c3g4s1ktPo
10:40:54	London Stock Exchange	2113	270.05	E0c3g4s1ktRm
10:41:45	London Stock Exchange	851	269.95	E0c3g4s1kuQJ
10:41:45	London Stock Exchange	465	269.95	E0c3g4s1kuQM
10:42:19	London Stock Exchange	1037	269.80	E0c3g4s1kvFH
10:42:38	London Stock Exchange	1259	269.70	E0c3g4s1kvjm
10:44:12	London Stock Exchange	618	269.80	E0c3g4s1kyET
10:44:31	London Stock Exchange	933	269.85	E0c3g4s1kyiR
10:45:15	London Stock Exchange	229	269.50	E0c3g4s1kzjM
10:45:15	London Stock Exchange	1762	269.50	E0c3g4s1kzjS
10:47:32	London Stock Exchange	922	269.30	E0c3g4s1l2TE
10:48:35	London Stock Exchange	1143	268.90	E0c3g4s1l4Kp
10:49:48	London Stock Exchange	842	269.25	E0c3g4s1l5i3
10:54:08	London Stock Exchange	928	268.85	E0c3g4s1lALR
10:55:06	London Stock Exchange	824	268.85	E0c3g4s1lBLT
10:55:06	London Stock Exchange	4	268.85	E0c3g4s1lBLf
10:56:42	London Stock Exchange	500	269.00	E0c3g4s1lDCN
10:56:42	London Stock Exchange	563	269.00	E0c3g4s1lDCP
10:56:42	London Stock Exchange	1841	269.00	E0c3g4s1lDCv
10:56:48	London Stock Exchange	151	269.00	E0c3g4s1lDPq
10:56:58	London Stock Exchange	500	269.00	E0c3g4s1lDaw
10:57:05	London Stock Exchange	942	269.00	E0c3g4s1lDir
10:57:05	London Stock Exchange	1277	269.00	E0c3g4s1lDit
10:57:05	London Stock Exchange	164	269.00	E0c3g4s1lDiv
10:57:23	London Stock Exchange	245	268.75	E0c3g4s1lEBF
10:57:36	London Stock Exchange	1306	268.75	E0c3g4s1lEX6
10:57:36	London Stock Exchange	900	268.75	E0c3g4s1lEdI
10:57:36	London Stock Exchange	437	268.75	E0c3g4s1lEdK
10:58:03	London Stock Exchange	996	268.80	E0c3g4s1lFMT
10:59:03	London Stock Exchange	546	268.80	E0c3g4s1lGUg
10:59:03	London Stock Exchange	357	268.80	E0c3g4s1lGUq
11:02:36	London Stock Exchange	760	269.25	E0c3g4s1lL51
11:02:36	London Stock Exchange	500	269.25	E0c3g4s1lL53
11:03:21	London Stock Exchange	1049	269.20	E0c3g4s1lLyL
11:04:03	London Stock Exchange	500	269.25	E0c3g4s1lMeg
11:04:03	London Stock Exchange	1400	269.25	E0c3g4s1lMei
11:04:03	London Stock Exchange	76	269.30	E0c3g4s1lMek
11:05:11	London Stock Exchange	1514	269.25	E0c3g4s1lNUs
11:05:12	London Stock Exchange	536	269.30	E0c3g4s1lNaW
11:05:12	London Stock Exchange	500	269.30	E0c3g4s1lNaY
11:05:23	London Stock Exchange	900	269.35	E0c3g4s1lNnh
11:05:23	London Stock Exchange	303	269.35	E0c3g4s1lNnj
11:06:25	London Stock Exchange	1481	269.45	E0c3g4s1lPVU
11:07:26	London Stock Exchange	1975	269.45	E0c3g4s1lQIQ
11:07:33	London Stock Exchange	879	269.30	E0c3g4s1lQYv
11:08:26	London Stock Exchange	653	269.30	E0c3g4s1lRDK
11:08:26	London Stock Exchange	623	269.30	E0c3g4s1lRDM
11:09:10	London Stock Exchange	500	269.35	E0c3g4s1lRtF
11:09:10	London Stock Exchange	733	269.35	E0c3g4s1lRtH
11:09:32	London Stock Exchange	1182	269.35	E0c3g4s1lSDz
11:10:22	London Stock Exchange	113	269.45	E0c3g4s1lT4I
11:10:22	London Stock Exchange	829	269.45	E0c3g4s1lT4K
11:10:22	London Stock Exchange	153	269.45	E0c3g4s1lT4M
11:10:22	London Stock Exchange	847	269.45	E0c3g4s1lT4O
11:10:22	London Stock Exchange	352	269.45	E0c3g4s1lT4S
11:11:48	London Stock Exchange	500	269.40	E0c3g4s1lUSD
11:11:48	London Stock Exchange	500	269.35	E0c3g4s1lUSz
11:11:48	London Stock Exchange	680	269.35	E0c3g4s1lUT1
11:11:48	London Stock Exchange	500	269.40	E0c3g4s1lUT3
11:11:48	London Stock Exchange	900	269.40	E0c3g4s1lUT5
11:11:48	London Stock Exchange	439	269.40	E0c3g4s1lUT7
11:12:18	London Stock Exchange	900	269.15	E0c3g4s1lVKQ
11:12:18	London Stock Exchange	600	269.15	E0c3g4s1lVKS
11:13:04	London Stock Exchange	500	269.35	E0c3g4s1lWO2
11:13:04	London Stock Exchange	703	269.35	E0c3g4s1lWO4
11:13:09	London Stock Exchange	1322	269.30	E0c3g4s1lWWq
11:13:09	London Stock Exchange	1400	269.35	E0c3g4s1lWZg
11:14:01	London Stock Exchange	500	269.35	E0c3g4s1lXQ8
11:14:01	London Stock Exchange	542	269.35	E0c3g4s1lXQA
11:14:18	London Stock Exchange	900	269.40	E0c3g4s1lXfc
11:14:18	London Stock Exchange	500	269.40	E0c3g4s1lXfe
11:14:20	London Stock Exchange	351	269.30	E0c3g4s1lXiK
11:14:26	London Stock Exchange	208	269.30	E0c3g4s1lXpO
11:14:26	London Stock Exchange	789	269.30	E0c3g4s1lXpQ
11:15:21	London Stock Exchange	1408	269.15	E0c3g4s1lYo4
11:16:11	London Stock Exchange	1297	269.15	E0c3g4s1lZV5
11:17:48	London Stock Exchange	1040	269.15	E0c3g4s1lb5L
11:18:30	London Stock Exchange	1337	269.10	E0c3g4s1lbpy
11:20:01	London Stock Exchange	902	268.80	E0c3g4s1ldI3
11:20:17	London Stock Exchange	500	268.80	E0c3g4s1ldcN
11:20:17	London Stock Exchange	500	268.85	E0c3g4s1ldcP
11:20:45	London Stock Exchange	334	268.75	E0c3g4s1ldoV
11:20:45	London Stock Exchange	1263	268.75	E0c3g4s1ldoZ
11:20:54	London Stock Exchange	1229	268.70	E0c3g4s1le1Z
11:24:25	London Stock Exchange	77	268.75	E0c3g4s1lheB
11:24:25	London Stock Exchange	656	268.75	E0c3g4s1lheD
11:24:58	London Stock Exchange	1193	268.70	E0c3g4s1li4l
11:25:21	London Stock Exchange	1260	268.60	E0c3g4s1lidg
11:25:50	London Stock Exchange	500	268.65	E0c3g4s1ljDv
11:25:50	London Stock Exchange	442	268.65	E0c3g4s1ljDx
11:26:41	London Stock Exchange	1028	268.50	E0c3g4s1lkBJ
11:28:09	London Stock Exchange	263	268.65	E0c3g4s1llYr
11:28:09	London Stock Exchange	924	268.65	E0c3g4s1llYw
11:29:06	London Stock Exchange	634	268.90	E0c3g4s1lmZF
11:29:31	London Stock Exchange	1098	268.95	E0c3g4s1ln7s
11:29:52	London Stock Exchange	1221	268.95	E0c3g4s1lnQA
11:29:52	London Stock Exchange	500	268.95	E0c3g4s1lnR1
11:29:52	London Stock Exchange	629	268.95	E0c3g4s1lnR3
11:30:06	London Stock Exchange	919	268.90	E0c3g4s1lnri
11:30:06	London Stock Exchange	492	268.90	E0c3g4s1lnrn
11:32:02	London Stock Exchange	1099	268.90	E0c3g4s1lqLY
11:33:58	London Stock Exchange	250	268.75	E0c3g4s1lsNb
11:33:58	London Stock Exchange	1741	268.75	E0c3g4s1lsNf
11:34:50	London Stock Exchange	1037	268.50	E0c3g4s1lu2t
11:36:03	London Stock Exchange	1401	268.15	E0c3g4s1lwNi
11:36:34	London Stock Exchange	1332	268.15	E0c3g4s1lx7p
11:36:34	London Stock Exchange	158	268.15	E0c3g4s1lx7s
11:37:29	London Stock Exchange	359	267.95	E0c3g4s1lypj
11:37:29	London Stock Exchange	429	267.95	E0c3g4s1lypx
11:37:41	London Stock Exchange	1348	267.70	E0c3g4s1m0fW
11:37:41	London Stock Exchange	252	267.70	E0c3g4s1m0fb
11:40:05	London Stock Exchange	494	267.35	E0c3g4s1m5Df
11:40:05	London Stock Exchange	157	267.35	E0c3g4s1m5Dq
11:40:05	London Stock Exchange	158	267.35	E0c3g4s1m5Ds
11:40:43	London Stock Exchange	1086	267.30	E0c3g4s1m6Kw
11:41:28	London Stock Exchange	870	267.05	E0c3g4s1m7Vw
11:42:34	London Stock Exchange	210	267.15	E0c3g4s1m94j
11:43:00	London Stock Exchange	212	267.15	E0c3g4s1m9MM
11:43:00	London Stock Exchange	482	267.15	E0c3g4s1m9MO
11:44:04	London Stock Exchange	254	267.35	E0c3g4s1mAOe
11:44:04	London Stock Exchange	591	267.35	E0c3g4s1mAOg
11:46:28	London Stock Exchange	1048	267.30	E0c3g4s1mDgW
11:48:30	London Stock Exchange	500	267.50	E0c3g4s1mG2N
11:48:30	London Stock Exchange	612	267.50	E0c3g4s1mG2P
11:48:30	London Stock Exchange	124	267.50	E0c3g4s1mG2c
11:49:19	London Stock Exchange	900	267.60	E0c3g4s1mHAh
11:49:19	London Stock Exchange	500	267.60	E0c3g4s1mHAj
11:50:41	London Stock Exchange	500	267.85	E0c3g4s1mJc5
11:51:08	London Stock Exchange	500	268.05	E0c3g4s1mKAD
11:53:16	London Stock Exchange	400	268.35	E0c3g4s1mMTD
11:53:16	London Stock Exchange	1616	268.35	E0c3g4s1mMTF
11:53:34	London Stock Exchange	785	268.30	E0c3g4s1mMqp
11:53:49	London Stock Exchange	1662	268.40	E0c3g4s1mN6K
11:53:49	London Stock Exchange	53	268.40	E0c3g4s1mN6P
11:53:49	London Stock Exchange	1153	268.35	E0c3g4s1mN7F
11:55:35	London Stock Exchange	1289	268.50	E0c3g4s1mPP0
11:56:59	London Stock Exchange	1188	268.65	E0c3g4s1mQlX
11:57:52	London Stock Exchange	1394	268.55	E0c3g4s1mRkp
12:02:23	London Stock Exchange	505	269.00	E0c3g4s1mXC7
12:02:23	London Stock Exchange	459	269.00	E0c3g4s1mXC9
12:02:28	London Stock Exchange	318	268.65	E0c3g4s1mXZl
12:03:06	London Stock Exchange	806	268.65	E0c3g4s1mYLN
12:05:51	London Stock Exchange	1744	269.00	E0c3g4s1mbtQ
12:05:56	London Stock Exchange	500	268.75	E0c3g4s1mc4C
12:05:56	London Stock Exchange	134	268.75	E0c3g4s1mc4E
12:06:19	London Stock Exchange	204	268.90	E0c3g4s1mcYx
12:07:15	London Stock Exchange	500	268.65	E0c3g4s1mdjB
12:09:20	London Stock Exchange	278	268.45	E0c3g4s1mgAe
12:09:38	London Stock Exchange	310	268.45	E0c3g4s1mgaz
12:09:38	London Stock Exchange	919	268.45	E0c3g4s1mgb1
12:09:43	London Stock Exchange	87	268.35	E0c3g4s1mgdp
12:11:47	London Stock Exchange	500	268.50	E0c3g4s1mio2
12:11:47	London Stock Exchange	360	268.50	E0c3g4s1mio4
12:13:03	London Stock Exchange	187	268.40	E0c3g4s1mjsE
12:13:26	London Stock Exchange	211	268.40	E0c3g4s1mkB3
12:13:26	London Stock Exchange	341	268.40	E0c3g4s1mkBA
12:14:36	London Stock Exchange	990	268.45	E0c3g4s1mlal
12:14:36	London Stock Exchange	554	268.45	E0c3g4s1mlar
12:15:12	London Stock Exchange	257	268.45	E0c3g4s1mmKu
12:15:12	London Stock Exchange	551	268.45	E0c3g4s1mmKz
12:20:36	London Stock Exchange	900	269.40	E0c3g4s1msn1
12:20:36	London Stock Exchange	189	269.40	E0c3g4s1msn3
12:20:45	London Stock Exchange	311	269.40	E0c3g4s1mswh
12:20:51	London Stock Exchange	692	269.40	E0c3g4s1mt58
12:20:51	London Stock Exchange	500	269.40	E0c3g4s1mt5A
12:20:51	London Stock Exchange	823	269.40	E0c3g4s1mt5C
12:21:07	London Stock Exchange	617	269.40	E0c3g4s1mtLY
12:21:07	London Stock Exchange	362	269.40	E0c3g4s1mtLa
12:21:07	London Stock Exchange	1767	269.40	E0c3g4s1mtMU
12:21:28	London Stock Exchange	1529	269.40	E0c3g4s1mtps
12:21:29	London Stock Exchange	1529	269.40	E0c3g4s1mtrc
12:25:51	London Stock Exchange	1029	269.40	E0c3g4s1my8m
12:25:51	London Stock Exchange	823	269.40	E0c3g4s1my8o
12:25:51	London Stock Exchange	601	269.40	E0c3g4s1my8q
12:26:26	London Stock Exchange	1769	269.25	E0c3g4s1myaj
12:26:52	London Stock Exchange	672	269.25	E0c3g4s1mzD5
12:26:52	London Stock Exchange	758	269.25	E0c3g4s1mzD7
12:31:39	London Stock Exchange	768	269.40	E0c3g4s1n3fD
12:31:39	London Stock Exchange	900	269.40	E0c3g4s1n3fF
12:31:39	London Stock Exchange	900	269.40	E0c3g4s1n3fH
12:31:39	London Stock Exchange	430	269.40	E0c3g4s1n3fJ
12:33:38	London Stock Exchange	827	269.40	E0c3g4s1n6Nv
12:33:53	London Stock Exchange	1185	269.30	E0c3g4s1n6gZ
12:34:25	London Stock Exchange	358	269.20	E0c3g4s1n7NZ
12:34:25	London Stock Exchange	1858	269.20	E0c3g4s1n7Nc
12:48:40	London Stock Exchange	282	269.50	E0c3g4s1nKtO
12:48:40	London Stock Exchange	1374	269.50	E0c3g4s1nKtQ
12:49:14	London Stock Exchange	1400	269.60	E0c3g4s1nLcD
12:49:14	London Stock Exchange	224	269.60	E0c3g4s1nLcF
12:49:59	London Stock Exchange	959	269.85	E0c3g4s1nMda
12:49:59	London Stock Exchange	388	269.85	E0c3g4s1nMdc
12:50:06	London Stock Exchange	1332	269.80	E0c3g4s1nMle
12:50:06	London Stock Exchange	396	269.80	E0c3g4s1nMlg
12:52:23	London Stock Exchange	565	269.80	E0c3g4s1nOos
12:52:23	London Stock Exchange	942	269.80	E0c3g4s1nOow
12:53:19	London Stock Exchange	237	269.65	E0c3g4s1nPmh
12:54:54	London Stock Exchange	1696	269.70	E0c3g4s1nR7I
12:54:54	London Stock Exchange	126	269.70	E0c3g4s1nR7K
12:54:54	London Stock Exchange	900	269.70	E0c3g4s1nR7M
12:59:01	London Stock Exchange	590	269.85	E0c3g4s1nVqH
12:59:01	London Stock Exchange	269	269.85	E0c3g4s1nVqJ
12:59:01	London Stock Exchange	900	269.90	E0c3g4s1nVqd
12:59:01	London Stock Exchange	326	269.90	E0c3g4s1nVqf
12:59:02	London Stock Exchange	670	269.90	E0c3g4s1nVrn
12:59:02	London Stock Exchange	191	269.90	E0c3g4s1nVrp
12:59:23	London Stock Exchange	472	269.70	E0c3g4s1nWIK
12:59:23	London Stock Exchange	1130	269.70	E0c3g4s1nWIM
12:59:23	London Stock Exchange	379	269.70	E0c3g4s1nWIQ
12:59:25	London Stock Exchange	678	269.65	E0c3g4s1nWLl
12:59:25	London Stock Exchange	544	269.65	E0c3g4s1nWLo
13:00:10	London Stock Exchange	2147	269.70	E0c3g4s1nXcu
13:00:10	London Stock Exchange	851	269.70	E0c3g4s1nXdQ
13:00:12	London Stock Exchange	930	269.60	E0c3g4s1nXh0
13:03:23	London Stock Exchange	344	269.45	E0c3g4s1nbpM
13:05:25	London Stock Exchange	859	269.60	E0c3g4s1ne33
13:05:42	London Stock Exchange	220	269.60	E0c3g4s1neO1
13:05:58	London Stock Exchange	200	269.60	E0c3g4s1necB
13:06:13	London Stock Exchange	500	269.60	E0c3g4s1newk
13:06:13	London Stock Exchange	463	269.60	E0c3g4s1nex0
13:09:54	London Stock Exchange	928	269.75	E0c3g4s1nikb
13:11:29	London Stock Exchange	96	269.60	E0c3g4s1nkdK
13:11:29	London Stock Exchange	1059	269.60	E0c3g4s1nkdM
13:11:56	London Stock Exchange	417	269.55	E0c3g4s1nlIF
13:11:56	London Stock Exchange	597	269.55	E0c3g4s1nlIH
13:13:08	London Stock Exchange	1062	269.85	E0c3g4s1nmsj
13:15:07	London Stock Exchange	2901	270.05	E0c3g4s1npVu
13:15:27	London Stock Exchange	919	270.15	E0c3g4s1npus
13:16:26	London Stock Exchange	638	270.15	E0c3g4s1nqtb
13:16:41	London Stock Exchange	700	270.15	E0c3g4s1nr3b
13:16:41	London Stock Exchange	1110	270.15	E0c3g4s1nr3e
13:17:22	London Stock Exchange	559	270.25	E0c3g4s1nrmC
13:19:01	London Stock Exchange	2	270.30	E0c3g4s1ntiS
13:19:01	London Stock Exchange	291	270.30	E0c3g4s1ntiU
13:19:01	London Stock Exchange	900	270.30	E0c3g4s1ntih
13:19:01	London Stock Exchange	514	270.30	E0c3g4s1ntis
13:19:40	London Stock Exchange	887	270.30	E0c3g4s1nuEW
13:20:00	London Stock Exchange	200	270.30	E0c3g4s1nuga
13:20:12	London Stock Exchange	300	270.30	E0c3g4s1nup5
13:20:12	London Stock Exchange	945	270.30	E0c3g4s1nupB
13:20:26	London Stock Exchange	990	270.20	E0c3g4s1nv4C
13:21:34	London Stock Exchange	238	270.15	E0c3g4s1nwH6
13:21:34	London Stock Exchange	411	270.15	E0c3g4s1nwH9
13:21:34	London Stock Exchange	515	270.15	E0c3g4s1nwHB
13:26:10	London Stock Exchange	380	269.75	E0c3g4s1o1Fh
13:26:10	London Stock Exchange	625	269.75	E0c3g4s1o1Fj
13:29:56	London Stock Exchange	1359	269.85	E0c3g4s1o4EU
13:29:56	London Stock Exchange	526	269.85	E0c3g4s1o4EW
13:29:56	London Stock Exchange	1	269.85	E0c3g4s1o4Eh
13:30:35	London Stock Exchange	1687	270.00	E0c3g4s1o5C6
13:32:10	London Stock Exchange	207	270.15	E0c3g4s1o6lw
13:32:13	London Stock Exchange	1384	270.15	E0c3g4s1o6pL
13:32:13	London Stock Exchange	889	270.15	E0c3g4s1o6qC
13:32:13	London Stock Exchange	168	270.15	E0c3g4s1o6qE
13:33:14	London Stock Exchange	2014	270.05	E0c3g4s1o7rk
13:36:10	London Stock Exchange	880	269.75	E0c3g4s1oAdV
13:37:03	London Stock Exchange	1412	269.90	E0c3g4s1oBsN
13:37:54	London Stock Exchange	602	269.80	E0c3g4s1oClW
13:37:54	London Stock Exchange	1000	269.80	E0c3g4s1oClZ
13:37:54	London Stock Exchange	58	269.80	E0c3g4s1oCld
13:39:17	London Stock Exchange	712	269.80	E0c3g4s1oEOz
13:40:00	London Stock Exchange	299	269.75	E0c3g4s1oFLO
13:40:34	London Stock Exchange	307	269.75	E0c3g4s1oG3Q
13:40:34	London Stock Exchange	491	269.75	E0c3g4s1oG3S
13:40:51	London Stock Exchange	286	269.85	E0c3g4s1oGHu
13:40:51	London Stock Exchange	391	269.85	E0c3g4s1oGHw
13:42:20	London Stock Exchange	52	269.55	E0c3g4s1oHwZ
13:42:20	London Stock Exchange	952	269.55	E0c3g4s1oHwb
13:42:20	London Stock Exchange	1733	269.55	E0c3g4s1oHwd
13:43:26	London Stock Exchange	2155	269.50	E0c3g4s1oJ1R
13:43:26	London Stock Exchange	1152	269.50	E0c3g4s1oJ2H
13:45:11	London Stock Exchange	2479	269.45	E0c3g4s1oKsE
13:48:53	London Stock Exchange	955	269.60	E0c3g4s1oOac
13:48:53	London Stock Exchange	215	269.60	E0c3g4s1oOae
13:50:01	London Stock Exchange	86	269.75	E0c3g4s1oPrQ
13:50:01	London Stock Exchange	461	269.75	E0c3g4s1oPrS
13:51:01	London Stock Exchange	757	269.75	E0c3g4s1oQyP
13:51:01	London Stock Exchange	147	269.75	E0c3g4s1oQyR
13:52:32	London Stock Exchange	972	269.70	E0c3g4s1oSHi
13:52:32	London Stock Exchange	900	269.70	E0c3g4s1oSHk
13:52:32	London Stock Exchange	25	269.70	E0c3g4s1oSHm
13:52:33	London Stock Exchange	1000	269.70	E0c3g4s1oSJS
13:52:33	London Stock Exchange	423	269.70	E0c3g4s1oSJU
13:52:33	London Stock Exchange	216	269.70	E0c3g4s1oSJW
13:52:38	London Stock Exchange	906	269.60	E0c3g4s1oScq
13:53:54	London Stock Exchange	284	269.30	E0c3g4s1oULH
13:56:07	London Stock Exchange	788	269.40	E0c3g4s1oWJc
13:56:29	London Stock Exchange	1232	269.30	E0c3g4s1oWem
13:56:29	London Stock Exchange	197	269.30	E0c3g4s1oWev
13:57:39	London Stock Exchange	667	269.20	E0c3g4s1oXoP
13:57:39	London Stock Exchange	1362	269.20	E0c3g4s1oXoS
13:59:01	London Stock Exchange	884	269.15	E0c3g4s1oZWC
14:00:58	London Stock Exchange	35	269.30	E0c3g4s1obqd
14:00:58	London Stock Exchange	240	269.30	E0c3g4s1obqf
14:03:11	London Stock Exchange	1236	269.40	E0c3g4s1oeNa
14:06:16	London Stock Exchange	670	269.55	E0c3g4s1ohMZ
14:07:36	London Stock Exchange	999	269.50	E0c3g4s1oift
14:07:36	London Stock Exchange	606	269.50	E0c3g4s1oifv
14:10:08	London Stock Exchange	617	269.60	E0c3g4s1olPO
14:12:46	London Stock Exchange	1000	269.40	E0c3g4s1ooK7
14:13:04	London Stock Exchange	190	269.35	E0c3g4s1oocL
14:13:26	London Stock Exchange	227	269.35	E0c3g4s1op3Q
14:13:26	London Stock Exchange	880	269.35	E0c3g4s1op3U
14:13:31	London Stock Exchange	871	269.35	E0c3g4s1opAa
14:15:16	London Stock Exchange	969	269.50	E0c3g4s1oqhK
14:15:16	London Stock Exchange	847	269.50	E0c3g4s1oqhM
14:15:16	London Stock Exchange	1400	269.55	E0c3g4s1oqhn
14:15:16	London Stock Exchange	306	269.55	E0c3g4s1oqhp
14:15:16	London Stock Exchange	294	269.55	E0c3g4s1oqhr
14:16:28	London Stock Exchange	960	269.50	E0c3g4s1orrt
14:16:28	London Stock Exchange	900	269.50	E0c3g4s1orrv
14:16:28	London Stock Exchange	107	269.50	E0c3g4s1orrx
14:19:23	London Stock Exchange	570	269.40	E0c3g4s1ovJ9
14:19:23	London Stock Exchange	806	269.40	E0c3g4s1ovJB
14:19:23	London Stock Exchange	981	269.40	E0c3g4s1ovJD
14:22:28	London Stock Exchange	1042	269.60	E0c3g4s1oyuX
14:22:49	London Stock Exchange	280	269.55	E0c3g4s1ozIq
14:22:49	London Stock Exchange	635	269.55	E0c3g4s1ozIs
14:23:12	London Stock Exchange	403	269.50	E0c3g4s1ozjH
14:23:12	London Stock Exchange	678	269.50	E0c3g4s1ozjK
14:25:20	London Stock Exchange	1722	269.45	E0c3g4s1p2XV
14:28:35	London Stock Exchange	1848	269.30	E0c3g4s1p6f9
14:29:56	London Stock Exchange	1010	269.30	E0c3g4s1p95z
14:30:22	London Stock Exchange	900	269.45	E0c3g4s1pAk6
14:31:10	London Stock Exchange	2927	269.65	E0c3g4s1pCN9
14:33:56	London Stock Exchange	805	269.95	E0c3g4s1pIwo
14:33:56	London Stock Exchange	1463	269.95	E0c3g4s1pIwr
14:33:56	London Stock Exchange	384	269.95	E0c3g4s1pIxn
14:34:15	London Stock Exchange	873	269.95	E0c3g4s1pJbK
14:34:15	London Stock Exchange	429	269.95	E0c3g4s1pJbS
14:34:20	London Stock Exchange	1101	269.95	E0c3g4s1pJoJ
14:34:32	London Stock Exchange	504	269.85	E0c3g4s1pKHf
14:34:32	London Stock Exchange	447	269.85	E0c3g4s1pKHh
14:35:04	London Stock Exchange	1520	269.55	E0c3g4s1pLYB
14:35:50	London Stock Exchange	2540	269.40	E0c3g4s1pN7L
14:36:13	London Stock Exchange	1154	269.70	E0c3g4s1pOFY
14:36:24	London Stock Exchange	985	269.60	E0c3g4s1pOfD
14:36:24	London Stock Exchange	2224	269.60	E0c3g4s1pOfF
14:38:28	London Stock Exchange	1721	270.00	E0c3g4s1pSpi
14:38:33	London Stock Exchange	1775	270.00	E0c3g4s1pSxy
14:40:28	London Stock Exchange	2455	269.75	E0c3g4s1pWOg
14:40:33	London Stock Exchange	279	269.75	E0c3g4s1pWaT
14:41:01	London Stock Exchange	258	269.70	E0c3g4s1pXFP
14:41:01	London Stock Exchange	874	269.70	E0c3g4s1pXFS
14:41:44	London Stock Exchange	402	269.80	E0c3g4s1pYoC
14:41:44	London Stock Exchange	529	269.80	E0c3g4s1pYoF
14:44:43	London Stock Exchange	424	270.40	E0c3g4s1peEm
14:44:43	London Stock Exchange	752	270.40	E0c3g4s1peEo
14:44:43	London Stock Exchange	96	270.40	E0c3g4s1peEq
14:47:06	London Stock Exchange	900	270.45	E0c3g4s1piah
14:47:40	London Stock Exchange	1610	270.40	E0c3g4s1pjPN
14:49:28	London Stock Exchange	65	269.90	E0c3g4s1pmbj
14:50:07	London Stock Exchange	1510	269.95	E0c3g4s1pnim
14:51:00	London Stock Exchange	270	270.30	E0c3g4s1poip
14:52:57	London Stock Exchange	2045	270.35	E0c3g4s1ps6G
14:54:03	London Stock Exchange	900	270.45	E0c3g4s1ptNw
14:54:03	London Stock Exchange	930	270.45	E0c3g4s1ptNy
14:54:13	London Stock Exchange	342	270.60	E0c3g4s1ptq0
14:54:59	London Stock Exchange	900	270.55	E0c3g4s1pv5j
14:54:59	London Stock Exchange	930	270.55	E0c3g4s1pv5l
14:56:03	London Stock Exchange	320	270.45	E0c3g4s1px2Q
14:56:03	London Stock Exchange	205	270.45	E0c3g4s1px2S
14:56:05	London Stock Exchange	493	270.50	E0c3g4s1pxCP
14:56:06	London Stock Exchange	244	270.50	E0c3g4s1pxD4
14:56:10	London Stock Exchange	900	270.50	E0c3g4s1pxJ1
14:56:11	London Stock Exchange	900	270.50	E0c3g4s1pxQ5
14:56:11	London Stock Exchange	900	270.50	E0c3g4s1pxTW
14:56:17	London Stock Exchange	900	270.50	E0c3g4s1pxjf
14:56:22	London Stock Exchange	469	270.50	E0c3g4s1pxvf
14:56:26	London Stock Exchange	255	270.50	E0c3g4s1py2h
14:56:30	London Stock Exchange	288	270.50	E0c3g4s1py9y
14:56:52	London Stock Exchange	455	270.45	E0c3g4s1pyf0
14:57:10	London Stock Exchange	81	270.60	E0c3g4s1pzHp
14:57:10	London Stock Exchange	329	270.60	E0c3g4s1pzHr
14:57:10	London Stock Exchange	677	270.60	E0c3g4s1pzHt
14:58:01	London Stock Exchange	700	270.45	E0c3g4s1q0vg
14:58:42	London Stock Exchange	236	270.40	E0c3g4s1q1n4
14:59:06	London Stock Exchange	346	270.60	E0c3g4s1q2WO
14:59:30	London Stock Exchange	900	270.60	E0c3g4s1q3FS
14:59:30	London Stock Exchange	511	270.60	E0c3g4s1q3FU
14:59:40	London Stock Exchange	811	270.60	E0c3g4s1q3f9
15:00:41	London Stock Exchange	45	270.40	E0c3g4s1q5qi
15:01:24	London Stock Exchange	366	270.60	E0c3g4s1q6ff
15:01:24	London Stock Exchange	970	270.60	E0c3g4s1q6fh
15:01:30	London Stock Exchange	328	270.75	E0c3g4s1q6n4
15:01:30	London Stock Exchange	377	270.75	E0c3g4s1q6n6
15:01:33	London Stock Exchange	1508	270.70	E0c3g4s1q6qV
15:01:34	London Stock Exchange	900	270.70	E0c3g4s1q6tV
15:01:34	London Stock Exchange	837	270.70	E0c3g4s1q6tX
15:02:02	London Stock Exchange	392	270.75	E0c3g4s1q7SZ
15:02:02	London Stock Exchange	370	270.75	E0c3g4s1q7Sb
15:02:44	London Stock Exchange	1525	270.65	E0c3g4s1q8cM
15:03:28	London Stock Exchange	2222	270.65	E0c3g4s1qA1O
15:03:28	London Stock Exchange	916	270.65	E0c3g4s1qA1l
15:05:05	London Stock Exchange	2701	270.70	E0c3g4s1qCjB
15:06:27	London Stock Exchange	2000	270.70	E0c3g4s1qFYj
15:06:27	London Stock Exchange	219	270.70	E0c3g4s1qFYl
15:06:27	London Stock Exchange	451	270.70	E0c3g4s1qFYo
15:09:02	London Stock Exchange	2156	271.00	E0c3g4s1qKWw
15:09:02	London Stock Exchange	446	271.00	E0c3g4s1qKWy
15:11:13	London Stock Exchange	961	270.90	E0c3g4s1qO2O
15:11:13	London Stock Exchange	38	270.90	E0c3g4s1qO2S
15:11:38	London Stock Exchange	263	270.85	E0c3g4s1qOWh
15:11:38	London Stock Exchange	293	270.85	E0c3g4s1qOWl
15:11:38	London Stock Exchange	709	270.85	E0c3g4s1qOWp
15:12:13	London Stock Exchange	1480	270.80	E0c3g4s1qPMW
15:14:43	London Stock Exchange	490	271.20	E0c3g4s1qTi8
15:14:43	London Stock Exchange	770	271.20	E0c3g4s1qTiA
15:14:48	London Stock Exchange	574	271.20	E0c3g4s1qTpq
15:15:48	London Stock Exchange	375	271.35	E0c3g4s1qVxQ
15:15:49	London Stock Exchange	735	271.35	E0c3g4s1qVyN
15:15:49	London Stock Exchange	223	271.35	E0c3g4s1qVzB
15:15:49	London Stock Exchange	600	271.35	E0c3g4s1qVzD
15:16:03	London Stock Exchange	890	271.40	E0c3g4s1qWYe
15:16:03	London Stock Exchange	1581	271.40	E0c3g4s1qWYg
15:16:06	London Stock Exchange	258	271.45	E0c3g4s1qWqV
15:16:06	London Stock Exchange	890	271.45	E0c3g4s1qWqX
15:16:16	London Stock Exchange	1422	271.35	E0c3g4s1qXAn
15:16:16	London Stock Exchange	8	271.35	E0c3g4s1qXAp
15:16:16	London Stock Exchange	900	271.35	E0c3g4s1qXAr
15:16:16	London Stock Exchange	754	271.35	E0c3g4s1qXAt
15:16:16	London Stock Exchange	35	271.40	E0c3g4s1qXBN
15:16:16	London Stock Exchange	890	271.40	E0c3g4s1qXBP
15:16:16	London Stock Exchange	912	271.45	E0c3g4s1qXBR
15:17:14	London Stock Exchange	758	271.25	E0c3g4s1qYbG
15:17:16	London Stock Exchange	913	271.25	E0c3g4s1qYeb
15:17:16	London Stock Exchange	180	271.25	E0c3g4s1qYed
15:18:17	London Stock Exchange	1379	271.30	E0c3g4s1qaPg
15:18:17	London Stock Exchange	313	271.30	E0c3g4s1qaPi
15:18:17	London Stock Exchange	998	271.30	E0c3g4s1qaPz
15:19:53	London Stock Exchange	2079	271.00	E0c3g4s1qdi3
15:21:11	London Stock Exchange	27	270.60	E0c3g4s1qftZ
15:22:06	London Stock Exchange	2642	270.50	E0c3g4s1qhPU
15:22:20	London Stock Exchange	795	270.55	E0c3g4s1qhnY
15:22:20	London Stock Exchange	225	270.55	E0c3g4s1qhna
15:24:38	London Stock Exchange	383	270.85	E0c3g4s1qlZ9
15:24:38	London Stock Exchange	99	270.85	E0c3g4s1qlZB
15:24:51	London Stock Exchange	327	270.85	E0c3g4s1qm30
15:26:15	London Stock Exchange	600	270.70	E0c3g4s1qo94
15:26:59	London Stock Exchange	465	270.70	E0c3g4s1qp4n
15:27:20	London Stock Exchange	235	270.60	E0c3g4s1qpl5
15:27:31	London Stock Exchange	700	270.60	E0c3g4s1qq1v
15:28:36	London Stock Exchange	900	270.75	E0c3g4s1qs77
15:30:26	London Stock Exchange	202	271.05	E0c3g4s1qwIu
15:30:58	London Stock Exchange	1652	271.30	E0c3g4s1qzjA
15:30:58	London Stock Exchange	900	271.35	E0c3g4s1qzjW
15:30:58	London Stock Exchange	860	271.35	E0c3g4s1qzjY
15:31:04	London Stock Exchange	135	271.35	E0c3g4s1r0Jx
15:31:04	London Stock Exchange	719	271.35	E0c3g4s1r0Jz
15:31:04	London Stock Exchange	35	271.35	E0c3g4s1r0K1
15:31:04	London Stock Exchange	800	271.35	E0c3g4s1r0K3
15:31:08	London Stock Exchange	860	271.15	E0c3g4s1r11D
15:31:08	London Stock Exchange	459	271.20	E0c3g4s1r13L
15:31:08	London Stock Exchange	329	271.20	E0c3g4s1r13N
15:31:08	London Stock Exchange	860	271.20	E0c3g4s1r13P
15:31:09	London Stock Exchange	1223	271.15	E0c3g4s1r19K
15:31:09	London Stock Exchange	900	271.20	E0c3g4s1r19Q
15:31:09	London Stock Exchange	242	271.20	E0c3g4s1r19S
15:31:09	London Stock Exchange	1288	271.25	E0c3g4s1r19U
15:31:09	London Stock Exchange	328	271.25	E0c3g4s1r19W
15:31:27	London Stock Exchange	1098	271.30	E0c3g4s1r2UP
15:32:24	London Stock Exchange	886	271.40	E0c3g4s1r4tY
15:32:24	London Stock Exchange	932	271.40	E0c3g4s1r4te
15:33:17	London Stock Exchange	1561	271.35	E0c3g4s1r6fC
15:33:21	London Stock Exchange	1286	271.35	E0c3g4s1r6o6
15:33:25	London Stock Exchange	788	271.30	E0c3g4s1r6yc
15:33:25	London Stock Exchange	1058	271.30	E0c3g4s1r6zP
15:34:46	London Stock Exchange	1528	270.95	E0c3g4s1r9SC
15:34:55	London Stock Exchange	1037	270.85	E0c3g4s1r9lT
15:35:03	London Stock Exchange	54	270.75	E0c3g4s1r9y1
15:35:09	London Stock Exchange	1517	270.75	E0c3g4s1rAMd
15:36:38	London Stock Exchange	1400	271.00	E0c3g4s1rDjp
15:36:43	London Stock Exchange	900	270.95	E0c3g4s1rDuo
15:36:43	London Stock Exchange	46	270.95	E0c3g4s1rDuq
15:36:54	London Stock Exchange	900	270.90	E0c3g4s1rEGN
15:37:02	London Stock Exchange	194	270.85	E0c3g4s1rEZb
15:37:02	London Stock Exchange	956	270.85	E0c3g4s1rEZd
15:37:02	London Stock Exchange	1245	270.85	E0c3g4s1rEZf
15:37:02	London Stock Exchange	870	270.90	E0c3g4s1rEb0
15:37:16	London Stock Exchange	989	270.80	E0c3g4s1rFWw
15:38:38	London Stock Exchange	1000	270.45	E0c3g4s1rI3f
15:38:38	London Stock Exchange	193	270.45	E0c3g4s1rI3i
15:38:38	London Stock Exchange	459	270.45	E0c3g4s1rI3p
15:39:59	London Stock Exchange	900	270.20	E0c3g4s1rKws
15:41:00	London Stock Exchange	900	270.05	E0c3g4s1rNvT
15:41:00	London Stock Exchange	94	270.05	E0c3g4s1rNvV
15:41:50	London Stock Exchange	312	270.05	E0c3g4s1rPFv
15:41:50	London Stock Exchange	330	270.05	E0c3g4s1rPFx
15:42:24	London Stock Exchange	2570	270.00	E0c3g4s1rQNS
15:42:24	London Stock Exchange	492	270.00	E0c3g4s1rQNU
15:42:52	London Stock Exchange	1793	269.85	E0c3g4s1rRRU
15:43:35	London Stock Exchange	563	269.75	E0c3g4s1rTDH
15:43:40	London Stock Exchange	248	269.75	E0c3g4s1rTOs
15:44:59	London Stock Exchange	2175	269.90	E0c3g4s1rWPR
15:45:13	London Stock Exchange	2699	269.95	E0c3g4s1rX6T
15:45:29	London Stock Exchange	2754	269.90	E0c3g4s1rXgx
15:45:54	London Stock Exchange	541	269.90	E0c3g4s1rYeO
15:45:54	London Stock Exchange	647	269.90	E0c3g4s1rYeQ
15:46:44	London Stock Exchange	811	269.85	E0c3g4s1raLf
15:47:18	London Stock Exchange	312	270.00	E0c3g4s1rbVD
15:47:18	London Stock Exchange	1828	270.00	E0c3g4s1rbVH
15:48:17	London Stock Exchange	411	270.00	E0c3g4s1rd9w
15:48:17	London Stock Exchange	1767	270.00	E0c3g4s1rdA0
15:48:44	London Stock Exchange	1090	269.80	E0c3g4s1rdqb
15:48:44	London Stock Exchange	900	269.80	E0c3g4s1rdtT
15:48:44	London Stock Exchange	158	269.80	E0c3g4s1rdtV
15:49:54	London Stock Exchange	900	269.90	E0c3g4s1rfzU
15:49:54	London Stock Exchange	88	269.90	E0c3g4s1rfzW
15:49:54	London Stock Exchange	329	269.90	E0c3g4s1rfzY
15:50:04	London Stock Exchange	1848	269.85	E0c3g4s1rgLM
15:50:17	London Stock Exchange	594	269.80	E0c3g4s1rgtK
15:50:17	London Stock Exchange	594	269.80	E0c3g4s1rgtN
15:50:22	London Stock Exchange	990	269.65	E0c3g4s1rh6x
15:51:49	London Stock Exchange	839	270.00	E0c3g4s1rjZ8
15:51:58	London Stock Exchange	2200	269.95	E0c3g4s1rjox
15:52:30	London Stock Exchange	1595	269.75	E0c3g4s1rkg5
15:54:19	London Stock Exchange	1066	269.65	E0c3g4s1rofZ
15:55:34	London Stock Exchange	347	269.65	E0c3g4s1rqSY
15:55:34	London Stock Exchange	1294	269.65	E0c3g4s1rqSa
15:55:34	London Stock Exchange	227	269.65	E0c3g4s1rqUU
15:56:31	London Stock Exchange	900	269.90	E0c3g4s1rsGY
15:56:31	London Stock Exchange	329	269.90	E0c3g4s1rsGa
15:56:40	London Stock Exchange	1050	269.85	E0c3g4s1rsYk
15:56:40	London Stock Exchange	1050	269.85	E0c3g4s1rsZ3
15:56:59	London Stock Exchange	575	269.90	E0c3g4s1rtHN
15:57:01	London Stock Exchange	351	269.90	E0c3g4s1rtNC
15:57:40	London Stock Exchange	1152	270.10	E0c3g4s1ruWe
15:57:40	London Stock Exchange	520	270.10	E0c3g4s1ruX2
15:57:40	London Stock Exchange	329	270.10	E0c3g4s1ruX4
15:57:40	London Stock Exchange	409	270.10	E0c3g4s1ruXC
15:57:42	London Stock Exchange	1004	270.05	E0c3g4s1rud6
15:57:42	London Stock Exchange	1062	270.05	E0c3g4s1rueD
15:58:07	London Stock Exchange	255	270.00	E0c3g4s1rvIa
15:58:13	London Stock Exchange	1353	270.00	E0c3g4s1rvNV
15:58:13	London Stock Exchange	245	270.00	E0c3g4s1rvNf
15:58:16	London Stock Exchange	1351	269.95	E0c3g4s1rvXv
15:58:57	London Stock Exchange	643	269.95	E0c3g4s1rwHn
15:58:58	London Stock Exchange	49	269.95	E0c3g4s1rwJ2
15:59:33	London Stock Exchange	565	269.95	E0c3g4s1rx99
15:59:33	London Stock Exchange	522	269.95	E0c3g4s1rx9C
16:00:04	London Stock Exchange	900	269.90	E0c3g4s1ryBZ
16:00:04	London Stock Exchange	92	269.90	E0c3g4s1ryBb
16:00:04	London Stock Exchange	900	269.90	E0c3g4s1ryBd
16:00:04	London Stock Exchange	169	269.90	E0c3g4s1ryBg
16:00:04	London Stock Exchange	440	269.90	E0c3g4s1ryBo
16:00:04	London Stock Exchange	296	269.90	E0c3g4s1ryCV
16:00:04	London Stock Exchange	900	269.90	E0c3g4s1ryDa
16:00:04	London Stock Exchange	48	269.95	E0c3g4s1ryDc
16:00:04	London Stock Exchange	250	269.95	E0c3g4s1ryDe
16:01:05	London Stock Exchange	74	270.25	E0c3g4s1s0HF
16:01:05	London Stock Exchange	397	270.25	E0c3g4s1s0HH
16:01:05	London Stock Exchange	1000	270.25	E0c3g4s1s0HJ
16:01:05	London Stock Exchange	907	270.25	E0c3g4s1s0HL
16:01:05	London Stock Exchange	826	270.25	E0c3g4s1s0Hy
16:02:10	London Stock Exchange	900	270.35	E0c3g4s1s2Tj
16:02:10	London Stock Exchange	1056	270.35	E0c3g4s1s2Tl
16:02:21	London Stock Exchange	1525	270.35	E0c3g4s1s2or
16:02:21	London Stock Exchange	900	270.35	E0c3g4s1s2pB
16:02:21	London Stock Exchange	61	270.35	E0c3g4s1s2pD
16:03:00	London Stock Exchange	273	270.50	E0c3g4s1s44a
16:03:00	London Stock Exchange	535	270.50	E0c3g4s1s44d
16:03:25	London Stock Exchange	683	270.85	E0c3g4s1s53I
16:03:25	London Stock Exchange	219	270.85	E0c3g4s1s53K
16:03:34	London Stock Exchange	109	270.85	E0c3g4s1s5F0
16:03:34	London Stock Exchange	207	270.85	E0c3g4s1s5F2
16:03:34	London Stock Exchange	599	270.85	E0c3g4s1s5F4
16:03:36	London Stock Exchange	1816	270.80	E0c3g4s1s5HR
16:03:36	London Stock Exchange	742	270.80	E0c3g4s1s5HU
16:03:57	London Stock Exchange	1440	270.85	E0c3g4s1s5wD
16:04:07	London Stock Exchange	2668	270.65	E0c3g4s1s6Ns
16:04:07	London Stock Exchange	141	270.65	E0c3g4s1s6OT
16:04:56	London Stock Exchange	279	270.70	E0c3g4s1s7nC
16:04:56	London Stock Exchange	1498	270.70	E0c3g4s1s7nG
16:05:09	London Stock Exchange	1159	270.70	E0c3g4s1s8Qz
16:06:27	London Stock Exchange	560	270.80	E0c3g4s1sB1y
16:06:27	London Stock Exchange	353	270.80	E0c3g4s1sB20
16:06:55	London Stock Exchange	360	270.70	E0c3g4s1sBmT
16:06:58	London Stock Exchange	514	270.70	E0c3g4s1sBqZ
16:07:04	London Stock Exchange	900	270.70	E0c3g4s1sC6O
16:07:04	London Stock Exchange	436	270.70	E0c3g4s1sC6Q
16:07:35	London Stock Exchange	1000	270.75	E0c3g4s1sDJd
16:07:35	London Stock Exchange	63	270.75	E0c3g4s1sDJf
16:07:35	London Stock Exchange	517	270.75	E0c3g4s1sDJh
16:07:55	London Stock Exchange	1117	270.85	E0c3g4s1sE2T
16:08:26	London Stock Exchange	3207	270.80	E0c3g4s1sEa9
16:09:06	London Stock Exchange	900	270.85	E0c3g4s1sFg3
16:09:06	London Stock Exchange	49	270.85	E0c3g4s1sFg5
16:09:14	London Stock Exchange	463	270.80	E0c3g4s1sFwg
16:09:14	London Stock Exchange	492	270.80	E0c3g4s1sFwk
16:09:58	London Stock Exchange	900	271.00	E0c3g4s1sGxr
16:09:58	London Stock Exchange	399	271.00	E0c3g4s1sGxt
16:10:03	London Stock Exchange	1000	270.95	E0c3g4s1sH95
16:10:03	London Stock Exchange	88	270.95	E0c3g4s1sH97
16:10:06	London Stock Exchange	285	270.85	E0c3g4s1sHCu
16:10:06	London Stock Exchange	2000	270.85	E0c3g4s1sHCw
16:10:06	London Stock Exchange	295	270.85	E0c3g4s1sHCy
16:10:18	London Stock Exchange	1249	270.80	E0c3g4s1sHSa
16:10:18	London Stock Exchange	482	270.80	E0c3g4s1sHSs
16:10:23	London Stock Exchange	1286	270.80	E0c3g4s1sHbb
16:10:23	London Stock Exchange	733	270.80	E0c3g4s1sHbo
16:10:23	London Stock Exchange	343	270.80	E0c3g4s1sHbx
16:11:53	London Stock Exchange	1000	270.60	E0c3g4s1sK6f
16:13:03	London Stock Exchange	2420	270.60	E0c3g4s1sLlu
16:13:03	London Stock Exchange	41	270.60	E0c3g4s1sLlw
16:13:28	London Stock Exchange	1880	270.60	E0c3g4s1sMYj
16:13:28	London Stock Exchange	931	270.60	E0c3g4s1sMZ1
16:13:58	London Stock Exchange	54	270.80	E0c3g4s1sNNc
16:14:02	London Stock Exchange	412	270.75	E0c3g4s1sNWZ
16:14:02	London Stock Exchange	1400	270.75	E0c3g4s1sNWb
16:14:09	London Stock Exchange	2595	270.70	E0c3g4s1sNrU
16:14:09	London Stock Exchange	2324	270.65	E0c3g4s1sNsK
16:14:34	London Stock Exchange	198	270.55	E0c3g4s1sOb5
16:16:02	London Stock Exchange	146	270.65	E0c3g4s1sR1E
16:17:18	London Stock Exchange	900	270.60	E0c3g4s1sSuB
16:17:26	London Stock Exchange	2753	270.55	E0c3g4s1sTGl
16:17:26	London Stock Exchange	720	270.55	E0c3g4s1sTJ7
16:17:26	London Stock Exchange	519	270.55	E0c3g4s1sTJ9
16:17:26	London Stock Exchange	769	270.60	E0c3g4s1sTJB
16:17:53	London Stock Exchange	259	270.40	E0c3g4s1sU2Q
16:17:59	London Stock Exchange	1029	270.40	E0c3g4s1sUJW
16:17:59	London Stock Exchange	801	270.40	E0c3g4s1sUJZ
16:18:25	London Stock Exchange	846	270.25	E0c3g4s1sVHb
16:19:02	London Stock Exchange	1277	270.30	E0c3g4s1sWR7
16:19:40	London Stock Exchange	832	270.30	E0c3g4s1sXrI
16:19:40	London Stock Exchange	1741	270.30	E0c3g4s1sXrN
16:20:09	London Stock Exchange	867	270.30	E0c3g4s1sYx6
16:20:13	London Stock Exchange	1370	270.30	E0c3g4s1sZCz
16:20:13	London Stock Exchange	541	270.30	E0c3g4s1sZD1
16:20:13	London Stock Exchange	401	270.30	E0c3g4s1sZD6
16:20:34	London Stock Exchange	1382	270.20	E0c3g4s1sa4l
16:20:59	London Stock Exchange	68	270.20	E0c3g4s1sayd
16:21:33	London Stock Exchange	28	270.65	E0c3g4s1sdjg
16:21:33	London Stock Exchange	799	270.65	E0c3g4s1sdji
16:21:34	London Stock Exchange	1124	270.60	E0c3g4s1sdlf
16:21:59	London Stock Exchange	900	270.40	E0c3g4s1sev6
16:21:59	London Stock Exchange	21	270.40	E0c3g4s1sev8
16:22:11	London Stock Exchange	2985	270.50	E0c3g4s1sfjP
16:22:24	London Stock Exchange	185	270.25	E0c3g4s1sgh9
16:23:23	London Stock Exchange	1070	271.00	E0c3g4s1sjSR
16:23:23	London Stock Exchange	56	271.00	E0c3g4s1sjST
16:23:24	London Stock Exchange	468	270.95	E0c3g4s1sjYF
16:23:45	London Stock Exchange	663	271.05	E0c3g4s1skMK
16:23:59	London Stock Exchange	526	271.05	E0c3g4s1sl7W
16:24:08	London Stock Exchange	39	271.10	E0c3g4s1slcY
16:24:19	London Stock Exchange	1543	271.10	E0c3g4s1sm4v
16:24:19	London Stock Exchange	1400	271.10	E0c3g4s1sm5m
16:24:19	London Stock Exchange	1764	271.10	E0c3g4s1sm5o
16:24:19	London Stock Exchange	278	271.10	E0c3g4s1sm5q
16:24:19	London Stock Exchange	900	271.15	E0c3g4s1sm5s
16:24:19	London Stock Exchange	135	271.15	E0c3g4s1sm5u
16:24:19	London Stock Exchange	1764	271.15	E0c3g4s1sm5w
16:24:43	London Stock Exchange	679	271.05	E0c3g4s1sn8m
16:24:55	London Stock Exchange	1251	271.00	E0c3g4s1snf6
16:24:55	London Stock Exchange	1546	270.95	E0c3g4s1snfl
16:24:55	London Stock Exchange	1361	270.95	E0c3g4s1snfv
16:25:01	London Stock Exchange	1100	270.90	E0c3g4s1snuN
16:25:13	London Stock Exchange	877	270.85	E0c3g4s1soUH
16:25:14	London Stock Exchange	922	270.80	E0c3g4s1soV9
16:25:20	London Stock Exchange	1073	270.70	E0c3g4s1soiY
16:25:45	London Stock Exchange	679	270.75	E0c3g4s1spfL
16:26:20	London Stock Exchange	488	270.65	E0c3g4s1sqsz
16:26:20	London Stock Exchange	1400	270.65	E0c3g4s1sqt2
16:26:46	London Stock Exchange	449	270.95	E0c3g4s1srkm
16:26:51	London Stock Exchange	266	270.90	E0c3g4s1srpH
16:26:53	London Stock Exchange	634	270.90	E0c3g4s1srqh
16:26:54	London Stock Exchange	192	270.90	E0c3g4s1srtz
16:26:54	London Stock Exchange	1751	270.90	E0c3g4s1sru1
16:27:05	London Stock Exchange	600	270.85	E0c3g4s1ssJZ
16:27:05	London Stock Exchange	585	270.90	E0c3g4s1ssJb
16:27:14	London Stock Exchange	927	270.85	E0c3g4s1ssgP
16:27:35	London Stock Exchange	1345	270.80	E0c3g4s1stSk
16:27:50	London Stock Exchange	1000	270.95	E0c3g4s1su84
16:27:50	London Stock Exchange	488	271.00	E0c3g4s1su8i
16:27:50	London Stock Exchange	1161	271.00	E0c3g4s1su8k
16:28:01	London Stock Exchange	900	271.10	E0c3g4s1sudh
16:28:01	London Stock Exchange	163	271.10	E0c3g4s1sudj
16:28:18	London Stock Exchange	1969	271.15	E0c3g4s1svMM
16:28:40	London Stock Exchange	900	271.20	E0c3g4s1sw8T
16:28:40	London Stock Exchange	135	271.20	E0c3g4s1sw8V
16:28:40	London Stock Exchange	289	271.20	E0c3g4s1sw8X
16:28:44	London Stock Exchange	900	271.15	E0c3g4s1swOL
16:28:44	London Stock Exchange	662	271.15	E0c3g4s1swON
16:28:49	London Stock Exchange	1408	271.10	E0c3g4s1swhC
16:29:04	London Stock Exchange	643	271.25	E0c3g4s1sxXc
16:29:04	London Stock Exchange	96	271.25	E0c3g4s1sxXe
16:29:07	London Stock Exchange	434	271.25	E0c3g4s1sxgC
16:29:15	London Stock Exchange	900	271.25	E0c3g4s1sy0N
16:29:15	London Stock Exchange	30	271.25	E0c3g4s1sy0P
16:29:19	London Stock Exchange	900	271.35	E0c3g4s1syNZ
16:29:20	London Stock Exchange	300	271.35	E0c3g4s1syOv
16:29:21	London Stock Exchange	900	271.35	E0c3g4s1syRD
16:29:21	London Stock Exchange	54	271.35	E0c3g4s1sySZ
16:29:21	London Stock Exchange	1000	271.35	E0c3g4s1sySb
16:29:21	London Stock Exchange	171	271.35	E0c3g4s1sySd
16:29:26	London Stock Exchange	892	271.45	E0c3g4s1sydJ
16:29:26	London Stock Exchange	1831	271.45	E0c3g4s1sydL
16:29:26	London Stock Exchange	660	271.45	E0c3g4s1sydN
16:29:27	London Stock Exchange	133	271.45	E0c3g4s1syiC
16:29:28	London Stock Exchange	1017	271.40	E0c3g4s1syoR
16:29:28	London Stock Exchange	1831	271.40	E0c3g4s1syoT
16:29:28	London Stock Exchange	90	271.40	E0c3g4s1syoV
16:29:29	London Stock Exchange	811	271.40	E0c3g4s1syuC
16:29:29	London Stock Exchange	2269	271.25	E0c3g4s1syxS
16:29:29	London Stock Exchange	18	271.25	E0c3g4s1syxZ

 

END

 

 

POSKKLFLVFFZFBE