Transaction in Own Shares

RNS Number : 2995J

Standard Life Aberdeen plc

04 December 2018

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

4 December 2018

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 3^rd December 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	3rd December 2018
Number of ordinary shares purchased	974,619
Highest price paid per shares (pence)	270.00
Lowest price paid per share (pence)	261.15
Average price paid per share (pence)	265.48

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

3 December 2018

Schedule of Purchases - Individual Transactions

Time	Trading Venue	Number of Shares	Price Per Share	Transaction Reference Number
08:00:23	London Stock Exchange	192	266.15	E0c6ZunjmmFY
08:00:23	London Stock Exchange	187	266.15	E0c6ZunjmmFa
08:00:30	London Stock Exchange	97	266.70	E0c6ZunjmmtE
08:00:31	London Stock Exchange	414	266.70	E0c6Zunjmn1k
08:00:31	London Stock Exchange	795	266.70	E0c6Zunjmn1m
08:04:36	London Stock Exchange	753	269.50	E0c6ZunjmvXX
08:05:16	London Stock Exchange	1595	268.85	E0c6Zunjmwwv
08:05:16	London Stock Exchange	1372	268.85	E0c6Zunjmwxf
08:06:40	London Stock Exchange	1339	268.85	E0c6Zunjmzfo
08:06:40	London Stock Exchange	533	268.85	E0c6Zunjmzfq
08:06:40	London Stock Exchange	1267	268.85	E0c6Zunjmzfs
08:06:40	London Stock Exchange	491	268.85	E0c6Zunjmzfu
08:06:40	London Stock Exchange	2640	268.85	E0c6ZunjmzgM
08:10:28	London Stock Exchange	868	268.70	E0c6Zunjn6Gj
08:12:58	London Stock Exchange	3421	268.65	E0c6ZunjnArq
08:12:58	London Stock Exchange	3409	268.65	E0c6ZunjnAsk
08:13:10	London Stock Exchange	624	268.70	E0c6ZunjnBSk
08:13:10	London Stock Exchange	957	268.70	E0c6ZunjnBSq
08:13:10	London Stock Exchange	1244	268.70	E0c6ZunjnBSs
08:13:10	London Stock Exchange	430	268.80	E0c6ZunjnBSz
08:13:15	London Stock Exchange	972	268.65	E0c6ZunjnBc8
08:14:30	London Stock Exchange	1611	268.90	E0c6ZunjnDrF
08:14:30	London Stock Exchange	33	268.90	E0c6ZunjnDrH
08:15:17	London Stock Exchange	527	268.60	E0c6ZunjnFQj
08:15:40	London Stock Exchange	344	268.50	E0c6ZunjnFzE
08:15:40	London Stock Exchange	1000	268.50	E0c6ZunjnFzG
08:15:40	London Stock Exchange	224	268.50	E0c6ZunjnFzU
08:15:40	London Stock Exchange	325	268.50	E0c6ZunjnFzw
08:16:59	London Stock Exchange	883	268.60	E0c6ZunjnHzI
08:17:17	London Stock Exchange	1803	268.50	E0c6ZunjnIfX
08:17:17	London Stock Exchange	791	268.45	E0c6ZunjnIfw
08:21:06	London Stock Exchange	344	269.35	E0c6ZunjnQDj
08:21:06	London Stock Exchange	51	269.35	E0c6ZunjnQDl
08:21:06	London Stock Exchange	13	269.35	E0c6ZunjnQDn
08:21:08	London Stock Exchange	89	269.35	E0c6ZunjnQI1
08:21:08	London Stock Exchange	89	269.35	E0c6ZunjnQIx
08:21:09	London Stock Exchange	89	269.35	E0c6ZunjnQKl
08:21:09	London Stock Exchange	89	269.35	E0c6ZunjnQLS
08:21:10	London Stock Exchange	89	269.35	E0c6ZunjnQMA
08:21:10	London Stock Exchange	89	269.40	E0c6ZunjnQMi
08:21:10	London Stock Exchange	89	269.40	E0c6ZunjnQMk
08:21:16	London Stock Exchange	289	269.40	E0c6ZunjnQXh
08:21:20	London Stock Exchange	89	269.40	E0c6ZunjnQdY
08:21:20	London Stock Exchange	16	269.40	E0c6ZunjnQda
08:21:20	London Stock Exchange	749	269.40	E0c6ZunjnQdc
08:21:22	London Stock Exchange	12	269.40	E0c6ZunjnQkA
08:21:22	London Stock Exchange	227	269.40	E0c6ZunjnQkC
08:21:24	London Stock Exchange	89	269.40	E0c6ZunjnQo4
08:21:37	London Stock Exchange	900	269.55	E0c6ZunjnR7y
08:21:37	London Stock Exchange	301	269.55	E0c6ZunjnR80
08:21:39	London Stock Exchange	222	269.55	E0c6ZunjnR9R
08:21:39	London Stock Exchange	1403	269.55	E0c6ZunjnR9T
08:26:49	London Stock Exchange	86	269.70	E0c6ZunjnaoR
08:26:51	London Stock Exchange	426	269.70	E0c6Zunjnau9
08:26:52	London Stock Exchange	372	269.70	E0c6ZunjnavF
08:26:52	London Stock Exchange	679	269.70	E0c6ZunjnavH
08:26:53	London Stock Exchange	426	269.70	E0c6Zunjnavt
08:26:53	London Stock Exchange	351	269.70	E0c6Zunjnavv
08:26:53	London Stock Exchange	1048	269.70	E0c6Zunjnavx
08:26:54	London Stock Exchange	143	269.70	E0c6Zunjnawb
08:26:55	London Stock Exchange	528	269.70	E0c6Zunjnaxx
08:27:59	London Stock Exchange	153	269.95	E0c6ZunjnclP
08:28:00	London Stock Exchange	243	270.00	E0c6Zunjnco6
08:28:17	London Stock Exchange	1069	270.00	E0c6ZunjndIA
08:28:17	London Stock Exchange	879	270.00	E0c6ZunjndJm
08:28:21	London Stock Exchange	1283	270.00	E0c6ZunjndUY
08:28:21	London Stock Exchange	900	269.80	E0c6ZunjndWC
08:28:21	London Stock Exchange	773	269.85	E0c6ZunjndWE
08:28:52	London Stock Exchange	350	269.80	E0c6ZunjneVb
08:28:53	London Stock Exchange	864	269.75	E0c6ZunjneXS
08:29:02	London Stock Exchange	1520	269.55	E0c6Zunjneqe
08:29:02	London Stock Exchange	1188	269.55	E0c6Zunjner3
08:29:02	London Stock Exchange	332	269.55	E0c6Zunjner6
08:30:54	London Stock Exchange	900	269.55	E0c6Zunjnifl
08:30:54	London Stock Exchange	49	269.55	E0c6Zunjnifn
08:30:54	London Stock Exchange	100	269.60	E0c6Zunjnifp
08:31:03	London Stock Exchange	14	269.55	E0c6Zunjnitk
08:31:03	London Stock Exchange	46	269.55	E0c6Zunjnitm
08:31:07	London Stock Exchange	181	269.50	E0c6Zunjnj5i
08:31:07	London Stock Exchange	181	269.50	E0c6Zunjnj69
08:31:09	London Stock Exchange	181	269.50	E0c6ZunjnjAs
08:31:15	London Stock Exchange	89	269.50	E0c6ZunjnjJr
08:31:18	London Stock Exchange	89	269.50	E0c6ZunjnjPk
08:31:18	London Stock Exchange	291	269.50	E0c6ZunjnjPm
08:31:31	London Stock Exchange	54	269.50	E0c6ZunjnjkB
08:31:34	London Stock Exchange	13	269.50	E0c6ZunjnjnW
08:31:36	London Stock Exchange	67	269.55	E0c6Zunjnjw5
08:31:42	London Stock Exchange	439	269.60	E0c6Zunjnk4K
08:31:42	London Stock Exchange	260	269.60	E0c6Zunjnk4z
08:31:42	London Stock Exchange	275	269.60	E0c6Zunjnk51
08:31:55	London Stock Exchange	60	269.60	E0c6ZunjnkYZ
08:32:00	London Stock Exchange	13	269.60	E0c6Zunjnkjp
08:32:05	London Stock Exchange	274	269.60	E0c6ZunjnksQ
08:32:14	London Stock Exchange	67	269.65	E0c6Zunjnl4C
08:33:17	London Stock Exchange	1000	269.80	E0c6Zunjnmdi
08:33:17	London Stock Exchange	135	269.80	E0c6Zunjnmdk
08:34:01	London Stock Exchange	1265	269.85	E0c6Zunjnnou
08:34:01	London Stock Exchange	565	269.85	E0c6Zunjnnow
08:34:11	London Stock Exchange	769	269.85	E0c6ZunjnoAr
08:34:13	London Stock Exchange	162	269.85	E0c6ZunjnoD7
08:34:13	London Stock Exchange	526	269.85	E0c6ZunjnoD9
08:34:54	London Stock Exchange	824	269.80	E0c6Zunjnp3O
08:34:54	London Stock Exchange	607	269.80	E0c6Zunjnp3Q
08:34:54	London Stock Exchange	900	269.85	E0c6Zunjnp3V
08:34:54	London Stock Exchange	135	269.85	E0c6Zunjnp3X
08:36:00	London Stock Exchange	1410	270.00	E0c6Zunjnqla
08:36:00	London Stock Exchange	1215	270.00	E0c6Zunjnqlj
08:36:43	London Stock Exchange	1039	269.90	E0c6ZunjnroL
08:37:05	London Stock Exchange	873	269.95	E0c6ZunjnsVo
08:37:05	London Stock Exchange	32	269.95	E0c6ZunjnsVr
08:37:54	London Stock Exchange	37	269.70	E0c6Zunjnti0
08:37:54	London Stock Exchange	792	269.70	E0c6Zunjnti2
08:38:15	London Stock Exchange	900	269.50	E0c6Zunjnu5s
08:38:15	London Stock Exchange	533	269.50	E0c6Zunjnu5u
08:38:52	London Stock Exchange	796	269.45	E0c6Zunjnv1B
08:39:19	London Stock Exchange	1162	269.20	E0c6Zunjnw8g
08:41:07	London Stock Exchange	900	269.05	E0c6ZunjnzRQ
08:41:07	London Stock Exchange	1703	269.05	E0c6ZunjnzRS
08:41:29	London Stock Exchange	870	269.05	E0c6Zunjo00k
08:41:41	London Stock Exchange	813	268.85	E0c6Zunjo0MJ
08:42:00	London Stock Exchange	196	268.80	E0c6Zunjo0sm
08:42:00	London Stock Exchange	1295	268.80	E0c6Zunjo0so
08:42:00	London Stock Exchange	893	268.80	E0c6Zunjo0tG
08:43:07	London Stock Exchange	1000	268.85	E0c6Zunjo3GN
08:43:53	London Stock Exchange	774	269.45	E0c6Zunjo5Bs
08:43:57	London Stock Exchange	85	269.50	E0c6Zunjo5NP
08:43:57	London Stock Exchange	85	269.50	E0c6Zunjo5O1
08:43:57	London Stock Exchange	1478	269.45	E0c6Zunjo5OB
08:44:04	London Stock Exchange	1878	269.35	E0c6Zunjo5fG
08:44:04	London Stock Exchange	900	269.25	E0c6Zunjo5fv
08:44:04	London Stock Exchange	312	269.30	E0c6Zunjo5fx
08:45:11	London Stock Exchange	195	269.15	E0c6Zunjo7Y6
08:45:11	London Stock Exchange	610	269.15	E0c6Zunjo7YE
08:45:22	London Stock Exchange	1197	269.45	E0c6Zunjo7xG
08:45:51	London Stock Exchange	35	269.45	E0c6Zunjo8WA
08:45:54	London Stock Exchange	13	269.45	E0c6Zunjo8bo
08:45:54	London Stock Exchange	422	269.45	E0c6Zunjo8bq
08:45:56	London Stock Exchange	243	269.45	E0c6Zunjo8hH
08:45:56	London Stock Exchange	1047	269.45	E0c6Zunjo8hJ
08:46:07	London Stock Exchange	866	269.45	E0c6Zunjo96q
08:46:15	London Stock Exchange	1000	269.55	E0c6Zunjo9Ht
08:46:33	London Stock Exchange	2321	269.50	E0c6Zunjo9Xs
08:47:22	London Stock Exchange	1032	269.35	E0c6ZunjoAtT
08:47:22	London Stock Exchange	1032	269.35	E0c6ZunjoAts
08:47:25	London Stock Exchange	597	269.35	E0c6ZunjoAyR
08:47:55	London Stock Exchange	900	269.25	E0c6ZunjoBZ0
08:47:55	London Stock Exchange	132	269.25	E0c6ZunjoBZ2
08:48:31	London Stock Exchange	1423	269.45	E0c6ZunjoC8j
08:48:31	London Stock Exchange	804	269.45	E0c6ZunjoC9K
08:49:01	London Stock Exchange	251	269.30	E0c6ZunjoCv9
08:49:05	London Stock Exchange	907	269.30	E0c6ZunjoD6v
08:49:05	London Stock Exchange	10	269.30	E0c6ZunjoD6y
08:49:31	London Stock Exchange	108	269.20	E0c6ZunjoDud
08:49:31	London Stock Exchange	2765	269.20	E0c6ZunjoDuf
08:49:54	London Stock Exchange	798	269.00	E0c6ZunjoEVY
08:50:00	London Stock Exchange	1533	268.90	E0c6ZunjoEdw
08:50:00	London Stock Exchange	820	268.90	E0c6ZunjoEeE
08:50:16	London Stock Exchange	775	268.80	E0c6ZunjoFAd
08:50:16	London Stock Exchange	1367	268.80	E0c6ZunjoFAi
08:50:17	London Stock Exchange	900	268.80	E0c6ZunjoFBE
08:50:17	London Stock Exchange	48	268.80	E0c6ZunjoFBK
08:50:36	London Stock Exchange	1446	268.75	E0c6ZunjoFeX
08:51:09	London Stock Exchange	1001	268.65	E0c6ZunjoGU6
08:57:17	London Stock Exchange	1983	269.30	E0c6ZunjoOih
08:59:11	London Stock Exchange	3381	269.10	E0c6ZunjoQw0
09:00:25	London Stock Exchange	1163	269.30	E0c6ZunjoSBx
09:00:33	London Stock Exchange	229	269.15	E0c6ZunjoSKr
09:00:33	London Stock Exchange	1514	269.15	E0c6ZunjoSKt
09:02:08	London Stock Exchange	166	269.30	E0c6ZunjoUDu
09:02:10	London Stock Exchange	168	269.25	E0c6ZunjoUHX
09:02:10	London Stock Exchange	1282	269.25	E0c6ZunjoUHZ
09:02:10	London Stock Exchange	137	269.25	E0c6ZunjoUHb
09:02:18	London Stock Exchange	89	269.35	E0c6ZunjoUZu
09:02:30	London Stock Exchange	1437	269.55	E0c6ZunjoUtv
09:02:43	London Stock Exchange	1165	269.50	E0c6ZunjoVFh
09:03:38	London Stock Exchange	900	269.75	E0c6ZunjoWIl
09:05:36	London Stock Exchange	1797	269.35	E0c6ZunjoYil
09:05:48	London Stock Exchange	1360	269.45	E0c6ZunjoYxx
09:05:48	London Stock Exchange	1360	269.45	E0c6ZunjoZ0R
09:05:48	London Stock Exchange	349	269.45	E0c6ZunjoZ1O
09:05:48	London Stock Exchange	900	269.45	E0c6ZunjoZ1Q
09:05:48	London Stock Exchange	111	269.45	E0c6ZunjoZ1S
09:06:21	London Stock Exchange	1105	269.30	E0c6ZunjoZhc
09:06:48	London Stock Exchange	1367	269.25	E0c6Zunjoa9h
09:08:03	London Stock Exchange	1350	269.40	E0c6ZunjocHU
09:08:06	London Stock Exchange	687	269.40	E0c6ZunjocNT
09:08:06	London Stock Exchange	89	269.40	E0c6ZunjocNV
09:08:41	London Stock Exchange	424	269.35	E0c6Zunjod4m
09:08:41	London Stock Exchange	1000	269.35	E0c6Zunjod4o
09:08:41	London Stock Exchange	106	269.35	E0c6Zunjod4q
09:09:46	London Stock Exchange	1604	269.25	E0c6ZunjoexJ
09:09:47	London Stock Exchange	1406	269.20	E0c6ZunjoeyZ
09:11:03	London Stock Exchange	1003	269.25	E0c6ZunjogtW
09:11:44	London Stock Exchange	1310	269.15	E0c6Zunjoi0n
09:11:44	London Stock Exchange	972	269.15	E0c6Zunjoi1H
09:13:21	London Stock Exchange	900	268.95	E0c6ZunjokrS
09:13:21	London Stock Exchange	25	268.95	E0c6ZunjokrU
09:14:34	London Stock Exchange	972	268.70	E0c6ZunjomD0
09:14:50	London Stock Exchange	1225	268.70	E0c6Zunjomgn
09:14:50	London Stock Exchange	819	268.65	E0c6Zunjomhb
09:15:15	London Stock Exchange	432	268.70	E0c6ZunjonOn
09:15:15	London Stock Exchange	656	268.70	E0c6ZunjonOq
09:16:28	London Stock Exchange	946	268.55	E0c6Zunjopk7
09:16:43	London Stock Exchange	789	268.40	E0c6Zunjoq2g
09:16:59	London Stock Exchange	956	268.40	E0c6ZunjoqPr
09:16:59	London Stock Exchange	900	268.35	E0c6ZunjoqRT
09:16:59	London Stock Exchange	1371	268.40	E0c6ZunjoqRV
09:18:34	London Stock Exchange	847	268.30	E0c6ZunjosYa
09:18:34	London Stock Exchange	857	268.25	E0c6Zunjoscp
09:18:59	London Stock Exchange	220	267.95	E0c6ZunjotEr
09:19:04	London Stock Exchange	714	267.95	E0c6ZunjotLS
09:19:10	London Stock Exchange	1082	267.95	E0c6ZunjotRA
09:19:10	London Stock Exchange	518	267.95	E0c6ZunjotRC
09:20:17	London Stock Exchange	669	267.75	E0c6Zunjouzl
09:20:17	London Stock Exchange	363	267.75	E0c6Zunjouzr
09:21:10	London Stock Exchange	1525	267.45	E0c6ZunjowAw
09:21:10	London Stock Exchange	646	267.45	E0c6ZunjowAz
09:21:15	London Stock Exchange	867	267.65	E0c6ZunjowNW
09:21:52	London Stock Exchange	715	267.70	E0c6Zunjox7h
09:21:52	London Stock Exchange	185	267.70	E0c6Zunjox7j
09:23:32	London Stock Exchange	86	267.30	E0c6Zunjp020
09:24:04	London Stock Exchange	134	267.20	E0c6Zunjp14x
09:24:42	London Stock Exchange	180	267.25	E0c6Zunjp2AU
09:25:18	London Stock Exchange	1533	267.05	E0c6Zunjp32Q
09:25:27	London Stock Exchange	134	267.15	E0c6Zunjp3DT
09:25:43	London Stock Exchange	1030	267.15	E0c6Zunjp3US
09:26:43	London Stock Exchange	1321	267.15	E0c6Zunjp5Hc
09:26:43	London Stock Exchange	636	267.15	E0c6Zunjp5Hf
09:26:43	London Stock Exchange	900	267.10	E0c6Zunjp5IS
09:26:43	London Stock Exchange	1000	267.10	E0c6Zunjp5IU
09:28:01	London Stock Exchange	813	266.70	E0c6Zunjp72N
09:28:01	London Stock Exchange	679	266.70	E0c6Zunjp72P
09:31:05	London Stock Exchange	105	267.45	E0c6ZunjpBpF
09:32:09	London Stock Exchange	1000	267.30	E0c6ZunjpCu4
09:32:18	London Stock Exchange	1668	267.50	E0c6ZunjpDLN
09:32:18	London Stock Exchange	1052	267.50	E0c6ZunjpDMB
09:32:54	London Stock Exchange	154	267.45	E0c6ZunjpEF5
09:32:54	London Stock Exchange	900	267.45	E0c6ZunjpEF7
09:32:54	London Stock Exchange	376	267.45	E0c6ZunjpEF9
09:32:54	London Stock Exchange	624	267.45	E0c6ZunjpEFB
09:32:54	London Stock Exchange	353	267.45	E0c6ZunjpEFD
09:32:54	London Stock Exchange	135	267.50	E0c6ZunjpEFm
09:32:54	London Stock Exchange	900	267.55	E0c6ZunjpEFo
09:32:54	London Stock Exchange	15	267.55	E0c6ZunjpEFq
09:35:25	London Stock Exchange	668	267.50	E0c6ZunjpIZh
09:35:25	London Stock Exchange	576	267.50	E0c6ZunjpIZj
09:36:24	London Stock Exchange	1255	267.65	E0c6ZunjpJoJ
09:36:45	London Stock Exchange	813	267.50	E0c6ZunjpKBh
09:38:31	London Stock Exchange	1000	267.75	E0c6ZunjpMS4
09:38:45	London Stock Exchange	900	267.70	E0c6ZunjpMo1
09:38:50	London Stock Exchange	900	267.65	E0c6ZunjpMta
09:38:50	London Stock Exchange	95	267.65	E0c6ZunjpMtc
09:39:49	London Stock Exchange	900	267.55	E0c6ZunjpOGM
09:40:02	London Stock Exchange	900	267.55	E0c6ZunjpOUX
09:40:35	London Stock Exchange	1344	267.55	E0c6ZunjpPDx
09:42:24	London Stock Exchange	50	267.65	E0c6ZunjpRUq
09:42:26	London Stock Exchange	679	267.65	E0c6ZunjpRcK
09:43:29	London Stock Exchange	841	267.85	E0c6ZunjpSyM
09:44:48	London Stock Exchange	900	267.75	E0c6ZunjpUiZ
09:44:48	London Stock Exchange	900	267.75	E0c6ZunjpUig
09:45:27	London Stock Exchange	2740	267.75	E0c6ZunjpVXy
09:46:16	London Stock Exchange	1066	267.75	E0c6ZunjpWjN
09:48:00	London Stock Exchange	900	268.05	E0c6ZunjpZdU
09:48:00	London Stock Exchange	85	268.10	E0c6ZunjpZdW
09:49:01	London Stock Exchange	301	268.00	E0c6Zunjpb1Q
09:49:06	London Stock Exchange	502	268.00	E0c6ZunjpbC7
09:49:06	London Stock Exchange	757	268.00	E0c6ZunjpbC9
09:49:17	London Stock Exchange	2353	267.95	E0c6ZunjpbTT
09:49:27	London Stock Exchange	935	267.90	E0c6ZunjpbfT
09:50:27	London Stock Exchange	1134	267.50	E0c6ZunjpdWg
09:50:39	London Stock Exchange	821	267.50	E0c6Zunjpdik
09:53:32	London Stock Exchange	24	267.30	E0c6ZunjpiNn
09:53:32	London Stock Exchange	608	267.30	E0c6ZunjpiNp
09:53:33	London Stock Exchange	1037	267.25	E0c6ZunjpiPj
09:53:55	London Stock Exchange	187	267.05	E0c6Zunjpj0E
09:53:55	London Stock Exchange	862	267.05	E0c6Zunjpj0G
09:55:41	London Stock Exchange	816	267.10	E0c6ZunjplOu
09:55:41	London Stock Exchange	666	267.10	E0c6ZunjplOw
09:55:41	London Stock Exchange	1525	267.10	E0c6ZunjplPN
09:55:42	London Stock Exchange	150	267.05	E0c6ZunjplQO
09:55:42	London Stock Exchange	236	267.10	E0c6ZunjplQQ
09:56:15	London Stock Exchange	900	267.05	E0c6Zunjpm1M
09:56:27	London Stock Exchange	900	267.00	E0c6ZunjpmMw
09:56:27	London Stock Exchange	43	267.00	E0c6ZunjpmMy
09:56:51	London Stock Exchange	135	267.15	E0c6Zunjpmqy
09:58:17	London Stock Exchange	1157	267.40	E0c6ZunjpocE
09:58:17	London Stock Exchange	1157	267.40	E0c6Zunjpocb
09:58:54	London Stock Exchange	325	267.50	E0c6ZunjppdL
09:58:54	London Stock Exchange	447	267.50	E0c6ZunjppdN
09:58:54	London Stock Exchange	900	267.50	E0c6Zunjppdx
09:58:54	London Stock Exchange	1000	267.50	E0c6Zunjppdz
09:58:54	London Stock Exchange	98	267.50	E0c6Zunjppe1
10:00:33	London Stock Exchange	953	267.35	E0c6Zunjps66
10:00:54	London Stock Exchange	1103	267.30	E0c6Zunjpso7
10:01:30	London Stock Exchange	58	267.35	E0c6ZunjptoV
10:01:30	London Stock Exchange	823	267.35	E0c6ZunjptoX
10:01:36	London Stock Exchange	448	267.35	E0c6Zunjptvn
10:01:36	London Stock Exchange	280	267.30	E0c6Zunjptw8
10:01:45	London Stock Exchange	205	267.25	E0c6ZunjpuAZ
10:02:14	London Stock Exchange	750	267.40	E0c6ZunjpupQ
10:02:14	London Stock Exchange	809	267.40	E0c6ZunjpupT
10:02:14	London Stock Exchange	970	267.40	E0c6Zunjpupj
10:02:14	London Stock Exchange	814	267.40	E0c6ZunjpuyQ
10:02:41	London Stock Exchange	894	267.40	E0c6Zunjpven
10:02:41	London Stock Exchange	1	267.40	E0c6Zunjpveq
10:03:24	London Stock Exchange	316	267.40	E0c6ZunjpwYa
10:03:50	London Stock Exchange	207	267.40	E0c6Zunjpx0R
10:04:09	London Stock Exchange	245	267.40	E0c6ZunjpxV4
10:04:32	London Stock Exchange	1141	267.25	E0c6Zunjpy5w
10:05:50	London Stock Exchange	195	267.15	E0c6Zunjpzn3
10:05:50	London Stock Exchange	1256	267.15	E0c6Zunjpzn5
10:07:12	London Stock Exchange	803	267.35	E0c6Zunjq1hH
10:09:19	London Stock Exchange	590	267.25	E0c6Zunjq4sZ
10:09:19	London Stock Exchange	1261	267.25	E0c6Zunjq4sb
10:09:19	London Stock Exchange	274	267.25	E0c6Zunjq4se
10:09:20	London Stock Exchange	379	267.25	E0c6Zunjq4t3
10:09:29	London Stock Exchange	769	267.40	E0c6Zunjq5DH
10:10:03	London Stock Exchange	302	267.60	E0c6Zunjq5uG
10:10:03	London Stock Exchange	681	267.60	E0c6Zunjq5uI
10:10:13	London Stock Exchange	22	267.70	E0c6Zunjq67Y
10:10:13	London Stock Exchange	774	267.70	E0c6Zunjq67a
10:11:28	London Stock Exchange	1140	267.75	E0c6Zunjq7lg
10:11:28	London Stock Exchange	753	267.75	E0c6Zunjq7li
10:11:43	London Stock Exchange	900	267.70	E0c6Zunjq8Ds
10:11:46	London Stock Exchange	883	267.70	E0c6Zunjq8IT
10:13:19	London Stock Exchange	779	267.60	E0c6ZunjqADB
10:13:39	London Stock Exchange	2718	267.75	E0c6ZunjqAUW
10:14:30	London Stock Exchange	92	267.95	E0c6ZunjqBYC
10:14:41	London Stock Exchange	949	267.95	E0c6ZunjqBl8
10:14:46	London Stock Exchange	900	267.95	E0c6ZunjqByg
10:15:00	London Stock Exchange	900	267.80	E0c6ZunjqCKO
10:15:00	London Stock Exchange	941	267.85	E0c6ZunjqCKQ
10:15:57	London Stock Exchange	900	267.65	E0c6ZunjqDSU
10:18:29	London Stock Exchange	10	267.70	E0c6ZunjqGwd
10:20:49	London Stock Exchange	65	267.70	E0c6ZunjqJKL
10:21:08	London Stock Exchange	900	267.95	E0c6ZunjqJb3
10:21:13	London Stock Exchange	832	267.80	E0c6ZunjqJhH
10:22:20	London Stock Exchange	213	267.65	E0c6ZunjqKnZ
10:22:30	London Stock Exchange	53	267.90	E0c6ZunjqKrd
10:23:20	London Stock Exchange	855	267.85	E0c6ZunjqLgb
10:23:20	London Stock Exchange	855	267.85	E0c6ZunjqLhk
10:23:23	London Stock Exchange	965	267.85	E0c6ZunjqLkB
10:23:32	London Stock Exchange	236	267.85	E0c6ZunjqM0A
10:23:43	London Stock Exchange	952	267.85	E0c6ZunjqM8J
10:23:43	London Stock Exchange	1481	267.85	E0c6ZunjqM8L
10:23:43	London Stock Exchange	134	267.85	E0c6ZunjqM8N
10:23:49	London Stock Exchange	900	267.85	E0c6ZunjqMFy
10:23:49	London Stock Exchange	73	267.85	E0c6ZunjqMG0
10:25:42	London Stock Exchange	779	268.05	E0c6ZunjqOCW
10:25:43	London Stock Exchange	298	268.05	E0c6ZunjqODO
10:25:46	London Stock Exchange	810	268.00	E0c6ZunjqOHI
10:25:46	London Stock Exchange	1102	268.00	E0c6ZunjqOHc
10:26:51	London Stock Exchange	588	268.10	E0c6ZunjqPbl
10:28:52	London Stock Exchange	900	268.00	E0c6ZunjqRZG
10:29:09	London Stock Exchange	2736	268.15	E0c6ZunjqRuu
10:30:26	London Stock Exchange	2000	267.85	E0c6ZunjqTUZ
10:30:26	London Stock Exchange	59	267.85	E0c6ZunjqTUb
10:31:37	London Stock Exchange	1013	267.80	E0c6ZunjqUmM
10:31:37	London Stock Exchange	1742	267.75	E0c6ZunjqUmv
10:35:39	London Stock Exchange	1400	267.40	E0c6ZunjqZw1
10:35:39	London Stock Exchange	1000	267.40	E0c6ZunjqZw3
10:35:41	London Stock Exchange	1819	267.35	E0c6Zunjqa6m
10:35:47	London Stock Exchange	260	267.35	E0c6ZunjqaDm
10:35:58	London Stock Exchange	309	267.35	E0c6ZunjqaNH
10:36:29	London Stock Exchange	900	267.65	E0c6ZunjqbDC
10:37:33	London Stock Exchange	104	267.65	E0c6ZunjqcKu
10:37:33	London Stock Exchange	2779	267.65	E0c6ZunjqcKw
10:37:58	London Stock Exchange	748	267.65	E0c6ZunjqchB
10:37:58	London Stock Exchange	94	267.65	E0c6ZunjqchD
10:39:10	London Stock Exchange	450	267.55	E0c6ZunjqdvE
10:39:23	London Stock Exchange	900	267.55	E0c6Zunjqe6W
10:39:52	London Stock Exchange	1383	267.75	E0c6ZunjqedW
10:40:01	London Stock Exchange	485	267.70	E0c6Zunjqeqm
10:40:01	London Stock Exchange	846	267.70	E0c6Zunjqeqo
10:40:01	London Stock Exchange	1331	267.70	E0c6ZunjqerK
10:41:10	London Stock Exchange	1150	267.85	E0c6Zunjqg5o
10:41:31	London Stock Exchange	500	267.85	E0c6ZunjqgRm
10:42:21	London Stock Exchange	900	267.80	E0c6ZunjqhQ5
10:42:21	London Stock Exchange	500	267.80	E0c6ZunjqhQ7
10:42:21	London Stock Exchange	804	267.80	E0c6ZunjqhQ9
10:42:21	London Stock Exchange	398	267.80	E0c6ZunjqhQY
10:42:30	London Stock Exchange	833	267.70	E0c6Zunjqhu9
10:42:30	London Stock Exchange	739	267.70	E0c6Zunjqhv9
10:43:24	London Stock Exchange	1743	267.70	E0c6ZunjqjBp
10:44:26	London Stock Exchange	347	267.50	E0c6ZunjqkmF
10:44:26	London Stock Exchange	696	267.50	E0c6ZunjqkmH
10:44:32	London Stock Exchange	1000	267.50	E0c6ZunjqktH
10:44:32	London Stock Exchange	77	267.50	E0c6ZunjqktQ
10:44:43	London Stock Exchange	1191	267.40	E0c6ZunjqlH8
10:46:29	London Stock Exchange	580	267.30	E0c6ZunjqnII
10:48:11	London Stock Exchange	823	267.40	E0c6Zunjqp8B
10:48:25	London Stock Exchange	2060	267.10	E0c6ZunjqpWM
10:49:01	London Stock Exchange	1513	267.00	E0c6ZunjqqH6
10:49:07	London Stock Exchange	1830	267.00	E0c6ZunjqqXA
10:49:31	London Stock Exchange	851	267.00	E0c6Zunjqqs8
10:50:44	London Stock Exchange	832	267.10	E0c6ZunjqsNA
10:51:58	London Stock Exchange	430	267.05	E0c6ZunjqtpU
10:51:58	London Stock Exchange	970	267.05	E0c6ZunjqtpW
10:51:59	London Stock Exchange	1527	267.00	E0c6ZunjqtqS
10:54:22	London Stock Exchange	900	267.30	E0c6ZunjqvzM
10:56:07	London Stock Exchange	2037	267.50	E0c6Zunjqy6g
10:56:46	London Stock Exchange	677	267.45	E0c6Zunjqyxt
10:56:46	London Stock Exchange	616	267.45	E0c6Zunjqyxz
10:56:57	London Stock Exchange	900	267.45	E0c6ZunjqzAi
10:56:57	London Stock Exchange	476	267.45	E0c6ZunjqzAw
10:57:14	London Stock Exchange	883	267.45	E0c6Zunjqzp0
10:58:21	London Stock Exchange	82	267.50	E0c6Zunjr1Kg
10:58:45	London Stock Exchange	735	267.50	E0c6Zunjr1nn
10:58:45	London Stock Exchange	278	267.50	E0c6Zunjr1nu
10:59:09	London Stock Exchange	80	267.45	E0c6Zunjr2I9
10:59:09	London Stock Exchange	1852	267.45	E0c6Zunjr2IB
10:59:09	London Stock Exchange	900	267.45	E0c6Zunjr2Ii
10:59:09	London Stock Exchange	924	267.45	E0c6Zunjr2Ip
11:02:08	London Stock Exchange	188	267.75	E0c6Zunjr5Mr
11:02:14	London Stock Exchange	1647	267.75	E0c6Zunjr5QH
11:02:41	London Stock Exchange	2047	267.70	E0c6Zunjr5tc
11:03:45	London Stock Exchange	1800	267.85	E0c6Zunjr6qq
11:05:17	London Stock Exchange	749	267.65	E0c6Zunjr8Le
11:05:17	London Stock Exchange	670	267.65	E0c6Zunjr8Lg
11:05:19	London Stock Exchange	1014	267.65	E0c6Zunjr8Sr
11:07:00	London Stock Exchange	1400	267.90	E0c6ZunjrAHB
11:07:00	London Stock Exchange	17	267.95	E0c6ZunjrAHD
11:07:01	London Stock Exchange	1492	267.90	E0c6ZunjrAJx
11:07:41	London Stock Exchange	349	267.70	E0c6ZunjrAzF
11:07:41	London Stock Exchange	437	267.70	E0c6ZunjrAzN
11:08:22	London Stock Exchange	312	267.70	E0c6ZunjrBhi
11:08:22	London Stock Exchange	1466	267.70	E0c6ZunjrBho
11:08:23	London Stock Exchange	281	267.70	E0c6ZunjrBiK
11:08:26	London Stock Exchange	253	267.70	E0c6ZunjrBog
11:08:26	London Stock Exchange	657	267.70	E0c6ZunjrBoi
11:09:19	London Stock Exchange	987	267.50	E0c6ZunjrCxm
11:09:43	London Stock Exchange	105	267.50	E0c6ZunjrDDY
11:09:43	London Stock Exchange	214	267.50	E0c6ZunjrDDb
11:09:51	London Stock Exchange	787	267.50	E0c6ZunjrDGX
11:11:19	London Stock Exchange	922	267.70	E0c6ZunjrEzM
11:11:19	London Stock Exchange	1400	267.70	E0c6ZunjrEza
11:16:46	London Stock Exchange	3164	267.60	E0c6ZunjrK9u
11:17:20	London Stock Exchange	1010	267.50	E0c6ZunjrKcb
11:20:02	London Stock Exchange	21	267.65	E0c6ZunjrNBO
11:21:07	London Stock Exchange	171	267.85	E0c6ZunjrON1
11:21:09	London Stock Exchange	2418	267.80	E0c6ZunjrOOj
11:23:29	London Stock Exchange	675	268.00	E0c6ZunjrQDn
11:23:44	London Stock Exchange	3108	267.95	E0c6ZunjrQPL
11:25:36	London Stock Exchange	1254	268.05	E0c6ZunjrRvF
11:26:23	London Stock Exchange	1000	268.20	E0c6ZunjrSoN
11:27:27	London Stock Exchange	1262	268.20	E0c6ZunjrTTL
11:27:28	London Stock Exchange	900	268.10	E0c6ZunjrTUg
11:27:28	London Stock Exchange	900	268.10	E0c6ZunjrTUi
11:27:28	London Stock Exchange	574	268.10	E0c6ZunjrTUk
11:27:33	London Stock Exchange	1504	268.10	E0c6ZunjrTbD
11:27:33	London Stock Exchange	957	268.10	E0c6ZunjrTbK
11:28:56	London Stock Exchange	440	268.05	E0c6ZunjrVA3
11:29:09	London Stock Exchange	216	268.05	E0c6ZunjrVLy
11:29:09	London Stock Exchange	216	268.05	E0c6ZunjrVM1
11:29:25	London Stock Exchange	265	268.05	E0c6ZunjrVZf
11:29:33	London Stock Exchange	774	268.05	E0c6ZunjrVin
11:31:11	London Stock Exchange	984	267.90	E0c6ZunjrXP5
11:33:33	London Stock Exchange	535	267.95	E0c6ZunjrZPr
11:33:33	London Stock Exchange	399	267.95	E0c6ZunjrZPt
11:34:14	London Stock Exchange	610	267.85	E0c6ZunjraGx
11:40:56	London Stock Exchange	73	267.75	E0c6ZunjrgzB
11:40:56	London Stock Exchange	1000	267.75	E0c6ZunjrgzD
11:41:50	London Stock Exchange	411	267.75	E0c6Zunjrhnz
11:41:54	London Stock Exchange	908	267.75	E0c6Zunjrhrm
11:42:41	London Stock Exchange	896	267.70	E0c6ZunjriuD
11:43:33	London Stock Exchange	1985	267.65	E0c6Zunjrja3
11:46:24	London Stock Exchange	542	267.50	E0c6ZunjrmWD
11:47:16	London Stock Exchange	283	267.45	E0c6ZunjrnhR
11:47:16	London Stock Exchange	900	267.50	E0c6ZunjrnhT
11:47:49	London Stock Exchange	900	267.50	E0c6ZunjroFP
11:49:22	London Stock Exchange	2596	267.55	E0c6Zunjrpc6
11:49:22	London Stock Exchange	45	267.55	E0c6ZunjrpcG
11:50:09	London Stock Exchange	926	267.35	E0c6ZunjrqHq
11:51:42	London Stock Exchange	167	267.30	E0c6ZunjrsOi
11:51:42	London Stock Exchange	1600	267.30	E0c6ZunjrsOn
11:52:00	London Stock Exchange	192	267.25	E0c6ZunjrsiS
11:52:00	London Stock Exchange	948	267.25	E0c6ZunjrsiU
11:53:26	London Stock Exchange	569	267.00	E0c6Zunjru6f
11:54:15	London Stock Exchange	860	267.10	E0c6Zunjruga
11:54:15	London Stock Exchange	500	267.10	E0c6Zunjrugn
11:54:15	London Stock Exchange	360	267.10	E0c6Zunjrugp
11:56:01	London Stock Exchange	900	266.70	E0c6Zunjrwje
11:57:24	London Stock Exchange	817	266.85	E0c6ZunjrxiG
11:59:24	London Stock Exchange	900	266.75	E0c6Zunjrznw
11:59:24	London Stock Exchange	73	266.75	E0c6Zunjrzny
11:59:24	London Stock Exchange	524	266.75	E0c6Zunjrzo0
12:03:33	London Stock Exchange	900	266.80	E0c6Zunjs4tZ
12:03:51	London Stock Exchange	2610	266.65	E0c6Zunjs5HN
12:03:51	London Stock Exchange	504	266.65	E0c6Zunjs5HP
12:05:13	London Stock Exchange	1374	266.55	E0c6Zunjs6j3
12:05:13	London Stock Exchange	1400	266.55	E0c6Zunjs6kG
12:05:13	London Stock Exchange	114	266.55	E0c6Zunjs6kI
12:05:13	London Stock Exchange	830	266.55	E0c6Zunjs6kZ
12:08:00	London Stock Exchange	1807	266.30	E0c6ZunjsAOO
12:10:02	London Stock Exchange	1491	266.50	E0c6ZunjsCmA
12:12:16	London Stock Exchange	751	266.00	E0c6ZunjsFlO
12:12:16	London Stock Exchange	154	266.00	E0c6ZunjsFlS
12:14:29	London Stock Exchange	42	266.10	E0c6ZunjsI7s
12:14:53	London Stock Exchange	35	266.05	E0c6ZunjsIaf
12:17:51	London Stock Exchange	900	266.10	E0c6ZunjsLWL
12:17:54	London Stock Exchange	900	266.10	E0c6ZunjsLbv
12:17:54	London Stock Exchange	937	266.10	E0c6ZunjsLbx
12:18:40	London Stock Exchange	1019	266.25	E0c6ZunjsMs8
12:22:03	London Stock Exchange	900	266.40	E0c6ZunjsR4R
12:22:45	London Stock Exchange	900	266.40	E0c6ZunjsRYf
12:22:45	London Stock Exchange	600	266.40	E0c6ZunjsRYh
12:23:42	London Stock Exchange	468	266.20	E0c6ZunjsSdb
12:24:43	London Stock Exchange	922	266.30	E0c6ZunjsTl4
12:24:43	London Stock Exchange	457	266.30	E0c6ZunjsTl6
12:24:43	London Stock Exchange	2057	266.30	E0c6ZunjsTlK
12:24:44	London Stock Exchange	900	266.30	E0c6ZunjsTm5
12:24:52	London Stock Exchange	900	266.30	E0c6ZunjsTtL
12:27:38	London Stock Exchange	910	265.85	E0c6ZunjsWH9
12:28:31	London Stock Exchange	500	265.90	E0c6ZunjsX78
12:28:36	London Stock Exchange	594	265.85	E0c6ZunjsXCF
12:28:36	London Stock Exchange	500	265.85	E0c6ZunjsXCH
12:28:36	London Stock Exchange	112	265.85	E0c6ZunjsXCJ
12:28:42	London Stock Exchange	900	265.85	E0c6ZunjsXL8
12:28:42	London Stock Exchange	500	265.85	E0c6ZunjsXLA
12:28:50	London Stock Exchange	1632	265.90	E0c6ZunjsXS8
12:29:00	London Stock Exchange	1200	266.00	E0c6ZunjsXmt
12:29:00	London Stock Exchange	366	266.00	E0c6ZunjsXmw
12:29:52	London Stock Exchange	900	265.90	E0c6ZunjsYsM
12:29:52	London Stock Exchange	500	265.90	E0c6ZunjsYsO
12:29:52	London Stock Exchange	51	265.90	E0c6ZunjsYsQ
12:29:58	London Stock Exchange	217	265.85	E0c6ZunjsYyc
12:30:00	London Stock Exchange	731	265.85	E0c6ZunjsZ2x
12:30:00	London Stock Exchange	220	265.85	E0c6ZunjsZ2z
12:30:26	London Stock Exchange	1051	265.75	E0c6ZunjsZZe
12:32:18	London Stock Exchange	2044	265.55	E0c6ZunjsbcC
12:32:55	London Stock Exchange	1276	265.75	E0c6ZunjscTh
12:34:58	London Stock Exchange	500	265.55	E0c6ZunjseJh
12:34:58	London Stock Exchange	1000	265.55	E0c6ZunjseJj
12:34:58	London Stock Exchange	880	265.50	E0c6ZunjseKP
12:34:58	London Stock Exchange	500	265.45	E0c6ZunjseLY
12:34:58	London Stock Exchange	380	265.50	E0c6ZunjseLa
12:35:03	London Stock Exchange	549	265.50	E0c6ZunjseR1
12:36:07	London Stock Exchange	141	265.50	E0c6Zunjsfc2
12:36:07	London Stock Exchange	912	265.50	E0c6Zunjsfc4
12:36:51	London Stock Exchange	207	265.40	E0c6ZunjsgDD
12:36:57	London Stock Exchange	582	265.40	E0c6ZunjsgGi
12:37:42	London Stock Exchange	146	265.40	E0c6ZunjshEh
12:37:42	London Stock Exchange	447	265.40	E0c6ZunjshEk
12:37:42	London Stock Exchange	1476	265.40	E0c6ZunjshEq
12:39:21	London Stock Exchange	524	265.40	E0c6ZunjsjJ0
12:39:23	London Stock Exchange	217	265.40	E0c6ZunjsjNt
12:39:27	London Stock Exchange	65	265.40	E0c6ZunjsjUg
12:39:27	London Stock Exchange	1147	265.40	E0c6ZunjsjUi
12:40:10	London Stock Exchange	789	265.50	E0c6ZunjskAk
12:40:15	London Stock Exchange	1197	265.50	E0c6ZunjskMv
12:41:15	London Stock Exchange	1385	265.55	E0c6ZunjslQF
12:42:21	London Stock Exchange	247	265.30	E0c6ZunjsmWR
12:44:18	London Stock Exchange	500	265.65	E0c6ZunjsosL
12:44:41	London Stock Exchange	2052	265.60	E0c6ZunjspPF
12:44:41	London Stock Exchange	62	265.60	E0c6ZunjspPH
12:45:16	London Stock Exchange	953	265.85	E0c6Zunjsq9i
12:45:16	London Stock Exchange	1329	265.80	E0c6ZunjsqBG
12:45:16	London Stock Exchange	500	265.80	E0c6ZunjsqBu
12:45:16	London Stock Exchange	406	265.80	E0c6ZunjsqBz
12:45:47	London Stock Exchange	1475	265.80	E0c6Zunjsqc6
12:46:22	London Stock Exchange	1255	265.85	E0c6ZunjsrJS
12:46:22	London Stock Exchange	447	265.85	E0c6ZunjsrJU
12:46:49	London Stock Exchange	2049	265.65	E0c6ZunjssRY
12:47:14	London Stock Exchange	223	265.60	E0c6Zunjst3X
12:47:14	London Stock Exchange	910	265.60	E0c6Zunjst3Z
12:47:25	London Stock Exchange	1113	265.55	E0c6ZunjstGw
12:48:48	London Stock Exchange	203	265.35	E0c6Zunjsx85
12:48:56	London Stock Exchange	343	265.35	E0c6ZunjsxPq
12:48:56	London Stock Exchange	1623	265.35	E0c6ZunjsxPt
12:50:33	London Stock Exchange	1444	265.20	E0c6Zunjt01V
12:53:09	London Stock Exchange	800	264.70	E0c6Zunjt3Xh
12:54:12	London Stock Exchange	900	264.75	E0c6Zunjt57P
12:54:12	London Stock Exchange	962	264.75	E0c6Zunjt57R
12:54:12	London Stock Exchange	481	264.75	E0c6Zunjt57T
12:54:19	London Stock Exchange	1000	264.75	E0c6Zunjt5JE
12:54:19	London Stock Exchange	1400	264.75	E0c6Zunjt5JG
12:55:58	London Stock Exchange	385	264.70	E0c6Zunjt6rr
12:57:43	London Stock Exchange	500	264.75	E0c6Zunjt8ct
12:57:43	London Stock Exchange	385	264.75	E0c6Zunjt8cv
12:58:42	London Stock Exchange	2025	264.90	E0c6Zunjt9fv
12:59:51	London Stock Exchange	244	265.30	E0c6ZunjtB7Z
12:59:51	London Stock Exchange	2104	265.30	E0c6ZunjtB7b
13:00:13	London Stock Exchange	1560	265.25	E0c6ZunjtBUM
13:00:22	London Stock Exchange	1215	265.25	E0c6ZunjtBko
13:00:22	London Stock Exchange	517	265.25	E0c6ZunjtBkq
13:00:40	London Stock Exchange	979	265.50	E0c6ZunjtC4X
13:00:47	London Stock Exchange	857	265.45	E0c6ZunjtC98
13:00:47	London Stock Exchange	1713	265.40	E0c6ZunjtCAE
13:00:53	London Stock Exchange	196	265.40	E0c6ZunjtCFV
13:00:53	London Stock Exchange	844	265.40	E0c6ZunjtCFX
13:01:20	London Stock Exchange	206	265.40	E0c6ZunjtChh
13:01:20	London Stock Exchange	834	265.40	E0c6ZunjtChj
13:02:06	London Stock Exchange	768	265.25	E0c6ZunjtDfa
13:03:32	London Stock Exchange	963	265.25	E0c6ZunjtF0Q
13:03:43	London Stock Exchange	1389	265.25	E0c6ZunjtF9C
13:03:51	London Stock Exchange	563	265.25	E0c6ZunjtFI7
13:06:21	London Stock Exchange	898	265.60	E0c6ZunjtHzc
13:06:21	London Stock Exchange	500	265.60	E0c6ZunjtI08
13:06:21	London Stock Exchange	900	265.60	E0c6ZunjtI0A
13:06:21	London Stock Exchange	52	265.65	E0c6ZunjtI0C
13:06:28	London Stock Exchange	333	265.55	E0c6ZunjtI8m
13:06:28	London Stock Exchange	900	265.55	E0c6ZunjtI8o
13:06:28	London Stock Exchange	135	265.55	E0c6ZunjtI8q
13:06:28	London Stock Exchange	500	265.50	E0c6ZunjtI9s
13:07:21	London Stock Exchange	900	265.75	E0c6ZunjtJS2
13:07:21	London Stock Exchange	236	265.75	E0c6ZunjtJS4
13:08:48	London Stock Exchange	1400	265.95	E0c6ZunjtKv5
13:08:48	London Stock Exchange	500	265.95	E0c6ZunjtKv7
13:08:48	London Stock Exchange	500	266.00	E0c6ZunjtKv9
13:08:48	London Stock Exchange	75	266.00	E0c6ZunjtKvB
13:08:48	London Stock Exchange	15	266.00	E0c6ZunjtKvD
13:08:59	London Stock Exchange	817	265.95	E0c6ZunjtL6Q
13:08:59	London Stock Exchange	837	265.95	E0c6ZunjtL6T
13:08:59	London Stock Exchange	500	265.95	E0c6ZunjtL7R
13:08:59	London Stock Exchange	475	265.95	E0c6ZunjtL7T
13:10:05	London Stock Exchange	900	265.95	E0c6ZunjtMgq
13:10:16	London Stock Exchange	1597	265.90	E0c6ZunjtMtX
13:11:00	London Stock Exchange	1203	265.65	E0c6ZunjtNhn
13:11:00	London Stock Exchange	293	265.65	E0c6ZunjtNhp
13:11:01	London Stock Exchange	1476	265.60	E0c6ZunjtNm9
13:12:01	London Stock Exchange	502	265.60	E0c6ZunjtOs6
13:12:01	London Stock Exchange	371	265.60	E0c6ZunjtOs8
13:14:47	London Stock Exchange	214	265.15	E0c6ZunjtRka
13:14:47	London Stock Exchange	685	265.15	E0c6ZunjtRkc
13:14:49	London Stock Exchange	500	265.15	E0c6ZunjtRny
13:14:49	London Stock Exchange	889	265.15	E0c6ZunjtRo0
13:15:11	London Stock Exchange	108	265.15	E0c6ZunjtSE9
13:15:24	London Stock Exchange	1000	265.15	E0c6ZunjtSYD
13:15:24	London Stock Exchange	1000	265.15	E0c6ZunjtSYF
13:15:24	London Stock Exchange	775	265.15	E0c6ZunjtSYH
13:16:20	London Stock Exchange	1189	265.45	E0c6ZunjtThp
13:17:05	London Stock Exchange	817	265.40	E0c6ZunjtUdi
13:17:05	London Stock Exchange	500	265.45	E0c6ZunjtUds
13:17:05	London Stock Exchange	660	265.45	E0c6ZunjtUdu
13:17:10	London Stock Exchange	419	265.40	E0c6ZunjtUkK
13:17:10	London Stock Exchange	900	265.40	E0c6ZunjtUkN
13:17:10	London Stock Exchange	41	265.40	E0c6ZunjtUkP
13:18:59	London Stock Exchange	1286	265.15	E0c6ZunjtWQP
13:19:07	London Stock Exchange	1289	265.20	E0c6ZunjtWZU
13:19:44	London Stock Exchange	771	265.10	E0c6ZunjtXHe
13:20:53	London Stock Exchange	1045	264.90	E0c6ZunjtYJW
13:22:11	London Stock Exchange	1593	264.75	E0c6ZunjtZRl
13:22:16	London Stock Exchange	628	264.75	E0c6ZunjtZYc
13:23:50	London Stock Exchange	201	264.75	E0c6ZunjtbyZ
13:23:50	London Stock Exchange	530	264.75	E0c6Zunjtbyd
13:24:23	London Stock Exchange	347	264.65	E0c6ZunjtcrT
13:24:37	London Stock Exchange	142	264.60	E0c6Zunjtd82
13:24:37	London Stock Exchange	900	264.60	E0c6Zunjtd86
13:24:44	London Stock Exchange	214	264.60	E0c6ZunjtdCs
13:26:29	London Stock Exchange	2901	264.45	E0c6Zunjtf5g
13:26:52	London Stock Exchange	1121	264.45	E0c6ZunjtfWh
13:27:33	London Stock Exchange	269	264.35	E0c6ZunjtgJR
13:27:33	London Stock Exchange	527	264.35	E0c6ZunjtgJX
13:27:33	London Stock Exchange	205	264.35	E0c6ZunjtgJn
13:27:33	London Stock Exchange	634	264.35	E0c6ZunjtgJp
13:30:34	London Stock Exchange	287	264.10	E0c6ZunjtkBC
13:32:28	London Stock Exchange	850	264.40	E0c6Zunjtm7q
13:34:15	London Stock Exchange	900	264.35	E0c6ZunjtoIX
13:34:15	London Stock Exchange	702	264.35	E0c6ZunjtoIZ
13:34:41	London Stock Exchange	537	264.30	E0c6Zunjtoby
13:36:35	London Stock Exchange	35	264.55	E0c6ZunjtqUD
13:36:35	London Stock Exchange	1000	264.55	E0c6ZunjtqUF
13:36:35	London Stock Exchange	84	264.55	E0c6ZunjtqUY
13:38:55	London Stock Exchange	1127	264.55	E0c6Zunjtt5r
13:38:55	London Stock Exchange	209	264.55	E0c6Zunjtt5t
13:39:00	London Stock Exchange	173	264.50	E0c6Zunjtt9R
13:39:41	London Stock Exchange	900	264.50	E0c6Zunjttl8
13:39:56	London Stock Exchange	900	264.60	E0c6Zunjttve
13:40:19	London Stock Exchange	900	264.60	E0c6ZunjtuJs
13:40:19	London Stock Exchange	900	264.60	E0c6ZunjtuK4
13:40:19	London Stock Exchange	180	264.60	E0c6ZunjtuK6
13:40:19	London Stock Exchange	2289	264.50	E0c6ZunjtuKx
13:40:36	London Stock Exchange	1300	264.45	E0c6ZunjtugW
13:41:21	London Stock Exchange	560	264.45	E0c6ZunjtvZe
13:41:21	London Stock Exchange	455	264.45	E0c6ZunjtvZn
13:43:04	London Stock Exchange	760	264.25	E0c6ZunjtxhV
13:43:04	London Stock Exchange	961	264.25	E0c6ZunjtxhX
13:44:50	London Stock Exchange	969	264.05	E0c6Zunjtza5
13:45:03	London Stock Exchange	1757	264.00	E0c6Zunjtzoh
13:45:23	London Stock Exchange	900	264.20	E0c6Zunju0HU
13:45:23	London Stock Exchange	900	264.35	E0c6Zunju0HW
13:45:23	London Stock Exchange	1000	264.40	E0c6Zunju0HY
13:45:57	London Stock Exchange	1317	264.35	E0c6Zunju0rh
13:45:57	London Stock Exchange	356	264.35	E0c6Zunju0rj
13:48:38	London Stock Exchange	639	264.35	E0c6Zunju42u
13:48:38	London Stock Exchange	1767	264.35	E0c6Zunju42w
13:48:38	London Stock Exchange	589	264.35	E0c6Zunju43h
13:48:38	London Stock Exchange	763	264.35	E0c6Zunju43k
13:50:54	London Stock Exchange	1744	264.35	E0c6Zunju6oz
13:52:32	London Stock Exchange	788	264.20	E0c6Zunju94B
13:53:50	London Stock Exchange	146	264.35	E0c6ZunjuAu6
13:54:40	London Stock Exchange	869	264.55	E0c6ZunjuBoP
13:57:24	London Stock Exchange	835	264.75	E0c6ZunjuEoc
13:57:25	London Stock Exchange	1221	264.75	E0c6ZunjuEqG
13:57:32	London Stock Exchange	1000	264.75	E0c6ZunjuF11
13:57:37	London Stock Exchange	1100	264.75	E0c6ZunjuF4Z
13:57:37	London Stock Exchange	312	264.75	E0c6ZunjuF4b
13:58:40	London Stock Exchange	203	264.70	E0c6ZunjuGQ7
13:59:11	London Stock Exchange	650	264.85	E0c6ZunjuHC6
14:00:22	London Stock Exchange	10	264.80	E0c6ZunjuIvf
14:01:20	London Stock Exchange	833	264.90	E0c6ZunjuKEF
14:01:30	London Stock Exchange	2767	264.80	E0c6ZunjuKRz
14:01:30	London Stock Exchange	319	264.80	E0c6ZunjuKSG
14:01:30	London Stock Exchange	1370	264.80	E0c6ZunjuKSI
14:01:52	London Stock Exchange	789	264.80	E0c6ZunjuL5j
14:02:24	London Stock Exchange	900	264.85	E0c6ZunjuLgY
14:02:24	London Stock Exchange	135	264.85	E0c6ZunjuLga
14:02:24	London Stock Exchange	768	264.85	E0c6ZunjuLgc
14:03:52	London Stock Exchange	965	265.30	E0c6ZunjuNqv
14:03:52	London Stock Exchange	303	265.30	E0c6ZunjuNqx
14:03:57	London Stock Exchange	815	265.15	E0c6ZunjuO1F
14:05:59	London Stock Exchange	900	265.25	E0c6ZunjuQE4
14:08:21	London Stock Exchange	795	265.20	E0c6ZunjuSpM
14:10:44	London Stock Exchange	2198	265.40	E0c6ZunjuVBv
14:10:44	London Stock Exchange	900	265.40	E0c6ZunjuVCf
14:10:44	London Stock Exchange	1034	265.40	E0c6ZunjuVCh
14:10:44	London Stock Exchange	1188	265.40	E0c6ZunjuVCj
14:10:44	London Stock Exchange	709	265.40	E0c6ZunjuVCr
14:12:03	London Stock Exchange	1034	265.50	E0c6ZunjuWZl
14:12:03	London Stock Exchange	900	265.50	E0c6ZunjuWZn
14:12:03	London Stock Exchange	1153	265.50	E0c6ZunjuWZp
14:12:03	London Stock Exchange	1100	265.50	E0c6ZunjuWZr
14:13:25	London Stock Exchange	3516	265.50	E0c6ZunjuY52
14:13:25	London Stock Exchange	900	265.50	E0c6ZunjuY6x
14:13:25	London Stock Exchange	719	265.50	E0c6ZunjuY6z
14:15:57	London Stock Exchange	900	265.50	E0c6ZunjubDc
14:15:58	London Stock Exchange	2426	265.40	E0c6ZunjubFQ
14:15:58	London Stock Exchange	681	265.40	E0c6ZunjubFS
14:16:02	London Stock Exchange	1705	265.40	E0c6ZunjubJn
14:16:02	London Stock Exchange	1013	265.40	E0c6ZunjubJp
14:16:02	London Stock Exchange	500	265.40	E0c6ZunjubJr
14:16:02	London Stock Exchange	300	265.40	E0c6ZunjubJt
14:16:02	London Stock Exchange	1726	265.40	E0c6ZunjubK4
14:18:01	London Stock Exchange	900	264.95	E0c6ZunjudFq
14:19:32	London Stock Exchange	88	265.00	E0c6Zunjuelo
14:19:32	London Stock Exchange	1000	265.00	E0c6Zunjuelq
14:19:32	London Stock Exchange	140	265.00	E0c6Zunjuelv
14:19:58	London Stock Exchange	1624	264.90	E0c6ZunjufKO
14:20:09	London Stock Exchange	1006	264.90	E0c6ZunjufS2
14:20:31	London Stock Exchange	618	264.90	E0c6ZunjufmW
14:21:06	London Stock Exchange	305	264.75	E0c6ZunjugTX
14:21:12	London Stock Exchange	244	264.75	E0c6Zunjugaq
14:22:59	London Stock Exchange	1120	264.65	E0c6ZunjuiXj
14:22:59	London Stock Exchange	1120	264.65	E0c6ZunjuiYx
14:22:59	London Stock Exchange	900	264.65	E0c6ZunjuiZQ
14:22:59	London Stock Exchange	730	264.65	E0c6ZunjuiZS
14:23:53	London Stock Exchange	1112	264.60	E0c6ZunjujY8
14:23:53	London Stock Exchange	147	264.60	E0c6ZunjujYA
14:24:17	London Stock Exchange	531	264.60	E0c6Zunjuk1w
14:25:00	London Stock Exchange	900	264.65	E0c6Zunjukg1
14:25:00	London Stock Exchange	47	264.65	E0c6Zunjukg3
14:25:00	London Stock Exchange	135	264.65	E0c6Zunjukg5
14:25:00	London Stock Exchange	580	264.65	E0c6Zunjukg7
14:25:00	London Stock Exchange	900	264.65	E0c6Zunjukg9
14:25:07	London Stock Exchange	761	264.70	E0c6ZunjukwZ
14:25:07	London Stock Exchange	717	264.70	E0c6Zunjukwb
14:25:34	London Stock Exchange	822	264.80	E0c6ZunjulZg
14:25:34	London Stock Exchange	1423	264.80	E0c6ZunjulZm
14:25:34	London Stock Exchange	273	264.80	E0c6ZunjulZp
14:26:20	London Stock Exchange	33	264.90	E0c6ZunjumEH
14:26:29	London Stock Exchange	1083	264.85	E0c6ZunjumKJ
14:26:29	London Stock Exchange	744	264.85	E0c6ZunjumKL
14:26:30	London Stock Exchange	933	264.80	E0c6ZunjumLK
14:27:10	London Stock Exchange	1220	265.05	E0c6Zunjun4G
14:27:10	London Stock Exchange	908	265.05	E0c6Zunjun4f
14:27:18	London Stock Exchange	963	265.00	E0c6ZunjunBj
14:28:17	London Stock Exchange	1135	264.90	E0c6ZunjuoHZ
14:29:18	London Stock Exchange	794	264.95	E0c6ZunjupLA
14:29:34	London Stock Exchange	812	264.95	E0c6ZunjupYO
14:30:19	London Stock Exchange	1275	265.05	E0c6ZunjurAq
14:30:19	London Stock Exchange	2755	265.05	E0c6ZunjurCN
14:30:28	London Stock Exchange	977	264.95	E0c6ZunjurbW
14:30:33	London Stock Exchange	668	264.90	E0c6ZunjurmV
14:30:33	London Stock Exchange	127	264.90	E0c6ZunjurmX
14:31:20	London Stock Exchange	666	265.00	E0c6Zunjutm0
14:31:43	London Stock Exchange	1519	265.00	E0c6ZunjuuYB
14:31:43	London Stock Exchange	580	265.00	E0c6ZunjuuYX
14:31:43	London Stock Exchange	269	265.00	E0c6ZunjuuYd
14:32:34	London Stock Exchange	1159	264.75	E0c6ZunjuwPK
14:33:06	London Stock Exchange	457	264.90	E0c6ZunjuxoC
14:33:06	London Stock Exchange	1071	264.90	E0c6ZunjuxoE
14:33:26	London Stock Exchange	1714	264.80	E0c6ZunjuyQd
14:33:45	London Stock Exchange	1227	264.70	E0c6Zunjuz3o
14:34:56	London Stock Exchange	900	264.50	E0c6Zunjv1TU
14:34:56	London Stock Exchange	62	264.50	E0c6Zunjv1TW
14:35:52	London Stock Exchange	845	264.75	E0c6Zunjv3EQ
14:35:52	London Stock Exchange	980	264.75	E0c6Zunjv3ES
14:35:52	London Stock Exchange	900	264.75	E0c6Zunjv3Gt
14:35:52	London Stock Exchange	167	264.75	E0c6Zunjv3Gv
14:37:46	London Stock Exchange	1035	265.15	E0c6Zunjv7OD
14:37:47	London Stock Exchange	900	265.15	E0c6Zunjv7P7
14:37:57	London Stock Exchange	783	265.15	E0c6Zunjv7sY
14:38:15	London Stock Exchange	2048	265.05	E0c6Zunjv8Md
14:38:15	London Stock Exchange	1416	265.05	E0c6Zunjv8Mv
14:39:06	London Stock Exchange	1854	264.95	E0c6ZunjvAWh
14:39:24	London Stock Exchange	628	264.95	E0c6ZunjvAlh
14:39:24	London Stock Exchange	483	264.95	E0c6ZunjvAlm
14:39:52	London Stock Exchange	638	264.95	E0c6ZunjvBMF
14:41:32	London Stock Exchange	963	264.90	E0c6ZunjvEPH
14:43:51	London Stock Exchange	2306	264.85	E0c6ZunjvIbl
14:43:51	London Stock Exchange	152	264.85	E0c6ZunjvIbo
14:44:13	London Stock Exchange	288	264.85	E0c6ZunjvJIP
14:44:21	London Stock Exchange	21	264.85	E0c6ZunjvJRv
14:44:45	London Stock Exchange	604	264.85	E0c6ZunjvK13
14:44:45	London Stock Exchange	1883	264.85	E0c6ZunjvK15
14:45:56	London Stock Exchange	987	264.60	E0c6ZunjvLnW
14:45:57	London Stock Exchange	133	264.60	E0c6ZunjvLq2
14:46:05	London Stock Exchange	900	264.60	E0c6ZunjvLzy
14:46:26	London Stock Exchange	900	264.45	E0c6ZunjvMj4
14:46:26	London Stock Exchange	3256	264.45	E0c6ZunjvMj6
14:46:33	London Stock Exchange	1167	264.45	E0c6ZunjvMqW
14:47:25	London Stock Exchange	1294	264.60	E0c6ZunjvO2T
14:47:26	London Stock Exchange	903	264.60	E0c6ZunjvO5O
14:47:28	London Stock Exchange	227	264.50	E0c6ZunjvOHU
14:47:28	London Stock Exchange	684	264.50	E0c6ZunjvOHc
14:47:38	London Stock Exchange	900	264.45	E0c6ZunjvOcF
14:47:38	London Stock Exchange	714	264.45	E0c6ZunjvOcH
14:48:12	London Stock Exchange	1585	264.30	E0c6ZunjvPeg
14:49:09	London Stock Exchange	487	264.30	E0c6ZunjvRMz
14:50:26	London Stock Exchange	1676	264.30	E0c6ZunjvTdr
14:50:26	London Stock Exchange	2698	264.35	E0c6ZunjvTgJ
14:50:48	London Stock Exchange	1142	264.25	E0c6ZunjvU97
14:50:59	London Stock Exchange	211	264.25	E0c6ZunjvULx
14:51:14	London Stock Exchange	900	264.35	E0c6ZunjvUmp
14:51:14	London Stock Exchange	564	264.35	E0c6ZunjvUmr
14:52:23	London Stock Exchange	1152	264.25	E0c6ZunjvWnb
14:52:23	London Stock Exchange	1014	264.25	E0c6ZunjvWnd
14:52:54	London Stock Exchange	551	264.15	E0c6ZunjvXxF
14:53:14	London Stock Exchange	806	264.25	E0c6ZunjvYbs
14:53:32	London Stock Exchange	63	264.25	E0c6ZunjvYzl
14:53:53	London Stock Exchange	1272	264.15	E0c6ZunjvZlX
14:53:53	London Stock Exchange	670	264.15	E0c6ZunjvZlZ
14:53:53	London Stock Exchange	900	264.20	E0c6ZunjvZmS
14:53:53	London Stock Exchange	186	264.20	E0c6ZunjvZmU
14:53:53	London Stock Exchange	386	264.20	E0c6ZunjvZmW
14:54:30	London Stock Exchange	900	264.25	E0c6Zunjvatv
14:54:30	London Stock Exchange	1268	264.25	E0c6Zunjvatx
14:55:38	London Stock Exchange	900	264.05	E0c6Zunjvcd4
14:55:59	London Stock Exchange	900	264.05	E0c6ZunjvcxK
14:56:13	London Stock Exchange	1100	264.10	E0c6ZunjvdDV
14:56:48	London Stock Exchange	542	264.20	E0c6Zunjve1b
14:56:48	London Stock Exchange	953	264.20	E0c6Zunjve1j
14:56:48	London Stock Exchange	216	264.20	E0c6Zunjve2M
14:56:48	London Stock Exchange	2000	264.20	E0c6Zunjve2O
14:56:48	London Stock Exchange	367	264.20	E0c6Zunjve2Q
14:57:46	London Stock Exchange	1570	264.10	E0c6Zunjvfau
14:58:21	London Stock Exchange	947	264.05	E0c6ZunjvgJ0
14:58:42	London Stock Exchange	900	263.95	E0c6Zunjvgrg
14:58:57	London Stock Exchange	422	263.85	E0c6ZunjvhD6
14:58:58	London Stock Exchange	932	263.85	E0c6ZunjvhE7
14:59:45	London Stock Exchange	1445	263.80	E0c6ZunjvirC
14:59:45	London Stock Exchange	900	263.80	E0c6ZunjvirM
14:59:45	London Stock Exchange	133	263.80	E0c6ZunjvirO
15:00:17	London Stock Exchange	889	263.95	E0c6ZunjvlDP
15:00:27	London Stock Exchange	816	263.85	E0c6ZunjvlTz
15:02:24	London Stock Exchange	1051	264.10	E0c6Zunjvp8k
15:02:43	London Stock Exchange	900	264.05	E0c6Zunjvpcz
15:02:43	London Stock Exchange	135	264.05	E0c6Zunjvpd1
15:02:43	London Stock Exchange	900	264.05	E0c6Zunjvpd3
15:02:43	London Stock Exchange	399	264.05	E0c6Zunjvpd5
15:03:01	London Stock Exchange	133	264.10	E0c6Zunjvq3p
15:03:01	London Stock Exchange	2538	264.10	E0c6Zunjvq3s
15:03:11	London Stock Exchange	900	263.90	E0c6ZunjvqOV
15:03:11	London Stock Exchange	1040	263.90	E0c6ZunjvqOX
15:03:11	London Stock Exchange	372	263.90	E0c6ZunjvqOZ
15:03:55	London Stock Exchange	349	263.75	E0c6Zunjvrvh
15:04:26	London Stock Exchange	594	263.60	E0c6ZunjvsxB
15:04:26	London Stock Exchange	305	263.60	E0c6ZunjvsxD
15:04:26	London Stock Exchange	775	263.60	E0c6ZunjvsxF
15:04:56	London Stock Exchange	962	263.60	E0c6ZunjvtqP
15:05:13	London Stock Exchange	1336	263.50	E0c6ZunjvuPj
15:05:32	London Stock Exchange	803	263.50	E0c6Zunjvv3V
15:06:12	London Stock Exchange	1373	263.20	E0c6ZunjvwtQ
15:08:06	London Stock Exchange	188	263.30	E0c6Zunjvzpr
15:08:25	London Stock Exchange	1403	263.30	E0c6Zunjw0LR
15:08:25	London Stock Exchange	30	263.20	E0c6Zunjw0Ld
15:08:25	London Stock Exchange	364	263.20	E0c6Zunjw0Lf
15:08:25	London Stock Exchange	1000	263.20	E0c6Zunjw0Lh
15:08:25	London Stock Exchange	172	263.20	E0c6Zunjw0Lj
15:08:25	London Stock Exchange	27	263.20	E0c6Zunjw0Lo
15:08:51	London Stock Exchange	1815	263.15	E0c6Zunjw0rn
15:10:09	London Stock Exchange	900	263.30	E0c6Zunjw2gp
15:10:10	London Stock Exchange	165	263.20	E0c6Zunjw2hj
15:10:10	London Stock Exchange	900	263.20	E0c6Zunjw2hl
15:10:10	London Stock Exchange	808	263.20	E0c6Zunjw2hn
15:10:10	London Stock Exchange	4	263.20	E0c6Zunjw2hp
15:10:10	London Stock Exchange	1362	263.25	E0c6Zunjw2kX
15:10:21	London Stock Exchange	1720	263.10	E0c6Zunjw3ga
15:10:26	London Stock Exchange	591	263.00	E0c6Zunjw3rK
15:10:59	London Stock Exchange	503	263.00	E0c6Zunjw554
15:10:59	London Stock Exchange	858	263.00	E0c6Zunjw556
15:10:59	London Stock Exchange	57	263.00	E0c6Zunjw559
15:12:28	London Stock Exchange	2829	263.25	E0c6Zunjw8QD
15:12:28	London Stock Exchange	1588	263.25	E0c6Zunjw8RD
15:13:59	London Stock Exchange	1449	263.10	E0c6ZunjwAgK
15:13:59	London Stock Exchange	1017	263.10	E0c6ZunjwAgM
15:13:59	London Stock Exchange	270	263.15	E0c6ZunjwAgq
15:13:59	London Stock Exchange	900	263.15	E0c6ZunjwAgs
15:13:59	London Stock Exchange	113	263.20	E0c6ZunjwAgu
15:14:15	London Stock Exchange	1153	263.05	E0c6ZunjwBFP
15:15:00	London Stock Exchange	900	263.35	E0c6ZunjwCdB
15:15:00	London Stock Exchange	19	263.35	E0c6ZunjwCdD
15:15:29	London Stock Exchange	1470	263.15	E0c6ZunjwDml
15:16:28	London Stock Exchange	89	263.05	E0c6ZunjwFGM
15:16:28	London Stock Exchange	829	263.05	E0c6ZunjwFGO
15:16:30	London Stock Exchange	772	263.15	E0c6ZunjwFQM
15:17:49	London Stock Exchange	1221	263.10	E0c6ZunjwHXU
15:17:49	London Stock Exchange	1100	263.10	E0c6ZunjwHXW
15:17:49	London Stock Exchange	1010	263.10	E0c6ZunjwHXY
15:18:07	London Stock Exchange	2114	263.10	E0c6ZunjwI2u
15:18:14	London Stock Exchange	1546	263.00	E0c6ZunjwIHV
15:18:44	London Stock Exchange	200	262.90	E0c6ZunjwIsa
15:18:44	London Stock Exchange	603	262.90	E0c6ZunjwIsc
15:19:33	London Stock Exchange	796	262.85	E0c6ZunjwKHd
15:19:53	London Stock Exchange	550	262.90	E0c6ZunjwKtZ
15:20:14	London Stock Exchange	900	263.05	E0c6ZunjwLgt
15:20:14	London Stock Exchange	35	263.05	E0c6ZunjwLgv
15:20:14	London Stock Exchange	135	263.05	E0c6ZunjwLgx
15:21:05	London Stock Exchange	703	263.00	E0c6ZunjwNJP
15:21:05	London Stock Exchange	1114	263.00	E0c6ZunjwNJS
15:21:44	London Stock Exchange	947	263.00	E0c6ZunjwOlX
15:21:55	London Stock Exchange	1421	263.00	E0c6ZunjwOyM
15:21:55	London Stock Exchange	1000	263.00	E0c6ZunjwOyO
15:21:55	London Stock Exchange	430	263.00	E0c6ZunjwOyQ
15:22:15	London Stock Exchange	799	262.85	E0c6ZunjwPdM
15:22:30	London Stock Exchange	801	262.85	E0c6ZunjwQDd
15:22:42	London Stock Exchange	888	262.80	E0c6ZunjwQU0
15:22:42	London Stock Exchange	357	262.80	E0c6ZunjwQU2
15:23:21	London Stock Exchange	734	262.85	E0c6ZunjwRLd
15:23:21	London Stock Exchange	437	262.85	E0c6ZunjwRLf
15:23:42	London Stock Exchange	954	262.70	E0c6ZunjwSAe
15:23:42	London Stock Exchange	203	262.70	E0c6ZunjwSAh
15:23:56	London Stock Exchange	734	262.75	E0c6ZunjwSUg
15:24:01	London Stock Exchange	782	262.75	E0c6ZunjwSef
15:24:15	London Stock Exchange	1818	262.70	E0c6ZunjwT8v
15:24:29	London Stock Exchange	1134	262.70	E0c6ZunjwTRC
15:24:29	London Stock Exchange	541	262.70	E0c6ZunjwTRE
15:25:38	London Stock Exchange	1158	262.65	E0c6ZunjwVR9
15:25:39	London Stock Exchange	1057	262.70	E0c6ZunjwVRY
15:25:49	London Stock Exchange	976	262.65	E0c6ZunjwVbP
15:25:49	London Stock Exchange	857	262.65	E0c6ZunjwVbR
15:25:49	London Stock Exchange	976	262.65	E0c6ZunjwVbZ
15:27:17	London Stock Exchange	106	262.35	E0c6ZunjwXX3
15:27:17	London Stock Exchange	900	262.35	E0c6ZunjwXX5
15:27:17	London Stock Exchange	924	262.35	E0c6ZunjwXXC
15:27:56	London Stock Exchange	188	262.35	E0c6ZunjwYiL
15:27:56	London Stock Exchange	900	262.35	E0c6ZunjwYiN
15:27:56	London Stock Exchange	42	262.35	E0c6ZunjwYiT
15:29:11	London Stock Exchange	907	262.30	E0c6Zunjwawc
15:29:11	London Stock Exchange	750	262.30	E0c6Zunjwawe
15:29:11	London Stock Exchange	950	262.30	E0c6ZunjwaxH
15:29:12	London Stock Exchange	437	262.30	E0c6Zunjwaxk
15:29:12	London Stock Exchange	220	262.30	E0c6Zunjwaxm
15:29:55	London Stock Exchange	1140	262.30	E0c6Zunjwc2G
15:31:12	London Stock Exchange	2203	262.05	E0c6Zunjwf4r
15:31:17	London Stock Exchange	1352	262.05	E0c6ZunjwfFh
15:31:49	London Stock Exchange	900	262.10	E0c6Zunjwg5F
15:31:54	London Stock Exchange	900	262.10	E0c6ZunjwgH5
15:31:54	London Stock Exchange	181	262.10	E0c6ZunjwgIB
15:32:15	London Stock Exchange	1457	262.10	E0c6Zunjwh4b
15:34:35	London Stock Exchange	2106	261.80	E0c6ZunjwkPD
15:35:36	London Stock Exchange	1420	261.70	E0c6Zunjwlie
15:35:36	London Stock Exchange	1818	261.70	E0c6Zunjwlig
15:36:05	London Stock Exchange	964	261.75	E0c6ZunjwmUX
15:36:10	London Stock Exchange	1942	261.75	E0c6ZunjwmcU
15:36:47	London Stock Exchange	1850	261.90	E0c6ZunjwniR
15:38:09	London Stock Exchange	900	262.30	E0c6ZunjwqSS
15:38:09	London Stock Exchange	900	262.30	E0c6ZunjwqSU
15:38:09	London Stock Exchange	488	262.30	E0c6ZunjwqSW
15:38:09	London Stock Exchange	807	262.20	E0c6ZunjwqTr
15:38:09	London Stock Exchange	2363	262.20	E0c6ZunjwqTv
15:38:22	London Stock Exchange	1000	262.55	E0c6Zunjwquv
15:38:22	London Stock Exchange	800	262.55	E0c6Zunjwqux
15:38:22	London Stock Exchange	454	262.55	E0c6Zunjwquz
15:39:15	London Stock Exchange	1176	262.45	E0c6ZunjwsL2
15:39:18	London Stock Exchange	1100	262.45	E0c6ZunjwsTS
15:39:19	London Stock Exchange	54	262.45	E0c6ZunjwsUR
15:39:19	London Stock Exchange	45	262.45	E0c6ZunjwsUT
15:39:45	London Stock Exchange	1000	262.45	E0c6Zunjwt2B
15:39:45	London Stock Exchange	424	262.45	E0c6Zunjwt2D
15:39:53	London Stock Exchange	1400	262.45	E0c6Zunjwt9B
15:39:53	London Stock Exchange	151	262.45	E0c6Zunjwt9D
15:39:53	London Stock Exchange	489	262.45	E0c6Zunjwt9F
15:39:53	London Stock Exchange	679	262.45	E0c6Zunjwt9l
15:40:13	London Stock Exchange	1277	262.45	E0c6ZunjwtuX
15:40:26	London Stock Exchange	990	262.40	E0c6ZunjwuMA
15:41:05	London Stock Exchange	1815	262.40	E0c6ZunjwvPR
15:41:05	London Stock Exchange	600	262.40	E0c6ZunjwvPT
15:41:16	London Stock Exchange	824	262.30	E0c6Zunjwvb9
15:41:25	London Stock Exchange	1815	262.35	E0c6Zunjwvov
15:41:47	London Stock Exchange	551	262.30	E0c6ZunjwwOI
15:41:47	London Stock Exchange	450	262.30	E0c6ZunjwwOK
15:41:54	London Stock Exchange	1236	262.25	E0c6Zunjwwob
15:42:16	London Stock Exchange	778	262.20	E0c6ZunjwxWX
15:42:42	London Stock Exchange	820	262.15	E0c6Zunjwyd1
15:43:46	London Stock Exchange	401	262.05	E0c6Zunjx127
15:43:46	London Stock Exchange	542	262.05	E0c6Zunjx129
15:43:59	London Stock Exchange	246	262.00	E0c6Zunjx1Q4
15:44:00	London Stock Exchange	2246	262.00	E0c6Zunjx1TP
15:44:25	London Stock Exchange	1100	262.00	E0c6Zunjx2LA
15:44:25	London Stock Exchange	20	262.00	E0c6Zunjx2LC
15:44:41	London Stock Exchange	343	261.95	E0c6Zunjx2kV
15:45:19	London Stock Exchange	1886	262.30	E0c6Zunjx47w
15:45:19	London Stock Exchange	18	262.30	E0c6Zunjx47y
15:45:19	London Stock Exchange	1614	262.30	E0c6Zunjx48u
15:45:56	London Stock Exchange	1091	262.10	E0c6Zunjx4rN
15:46:23	London Stock Exchange	886	262.00	E0c6Zunjx5de
15:47:00	London Stock Exchange	1194	262.05	E0c6Zunjx6dC
15:47:15	London Stock Exchange	333	261.85	E0c6Zunjx79O
15:47:15	London Stock Exchange	1000	261.85	E0c6Zunjx79Q
15:47:15	London Stock Exchange	643	261.85	E0c6Zunjx79S
15:47:41	London Stock Exchange	1542	261.80	E0c6Zunjx85e
15:47:41	London Stock Exchange	304	261.80	E0c6Zunjx85h
15:48:57	London Stock Exchange	1000	261.85	E0c6ZunjxAFv
15:48:57	London Stock Exchange	428	261.85	E0c6ZunjxAFx
15:49:05	London Stock Exchange	1009	261.75	E0c6ZunjxAbo
15:50:04	London Stock Exchange	13	261.85	E0c6ZunjxCC0
15:50:04	London Stock Exchange	1000	261.85	E0c6ZunjxCC2
15:50:04	London Stock Exchange	1000	261.85	E0c6ZunjxCC4
15:50:04	London Stock Exchange	575	261.85	E0c6ZunjxCC6
15:50:04	London Stock Exchange	1400	261.80	E0c6ZunjxCDT
15:50:04	London Stock Exchange	1980	261.80	E0c6ZunjxCDV
15:51:28	London Stock Exchange	387	262.15	E0c6ZunjxFar
15:51:28	London Stock Exchange	75	262.15	E0c6ZunjxFat
15:51:28	London Stock Exchange	610	262.20	E0c6ZunjxFav
15:52:13	London Stock Exchange	2006	262.05	E0c6ZunjxHGb
15:52:33	London Stock Exchange	2155	261.85	E0c6ZunjxHta
15:53:09	London Stock Exchange	1904	262.00	E0c6ZunjxJ43
15:54:00	London Stock Exchange	1815	261.75	E0c6ZunjxL9D
15:54:39	London Stock Exchange	291	261.65	E0c6ZunjxMhl
15:54:40	London Stock Exchange	1364	261.65	E0c6ZunjxMkT
15:54:46	London Stock Exchange	1411	261.65	E0c6ZunjxMxU
15:55:17	London Stock Exchange	1921	261.55	E0c6ZunjxNy9
15:56:12	London Stock Exchange	381	261.35	E0c6ZunjxPjF
15:56:12	London Stock Exchange	2120	261.35	E0c6ZunjxPjH
15:56:12	London Stock Exchange	1417	261.35	E0c6ZunjxPnq
15:57:03	London Stock Exchange	228	261.55	E0c6ZunjxRQP
15:57:03	London Stock Exchange	869	261.55	E0c6ZunjxRQR
15:57:58	London Stock Exchange	1200	261.50	E0c6ZunjxSu0
15:57:59	London Stock Exchange	1376	261.40	E0c6ZunjxSvL
15:58:51	London Stock Exchange	762	261.50	E0c6ZunjxUJA
15:58:54	London Stock Exchange	900	261.50	E0c6ZunjxULw
15:59:00	London Stock Exchange	795	261.55	E0c6ZunjxUdy
15:59:00	London Stock Exchange	1996	261.45	E0c6ZunjxUex
15:59:00	London Stock Exchange	1	261.45	E0c6ZunjxUez
15:59:00	London Stock Exchange	900	261.45	E0c6ZunjxUfF
15:59:50	London Stock Exchange	1653	261.65	E0c6ZunjxVt3
16:00:11	London Stock Exchange	1124	261.55	E0c6ZunjxWbF
16:00:11	London Stock Exchange	1258	261.55	E0c6ZunjxWbJ
16:00:11	London Stock Exchange	1124	261.55	E0c6ZunjxWbp
16:01:19	London Stock Exchange	1473	261.30	E0c6ZunjxZ9n
16:02:28	London Stock Exchange	3114	261.30	E0c6Zunjxbcq
16:02:38	London Stock Exchange	195	261.30	E0c6ZunjxbqK
16:02:38	London Stock Exchange	2030	261.30	E0c6ZunjxbqM
16:02:49	London Stock Exchange	781	261.40	E0c6Zunjxc5u
16:03:06	London Stock Exchange	328	261.35	E0c6ZunjxcbM
16:03:06	London Stock Exchange	1367	261.35	E0c6ZunjxcbO
16:04:03	London Stock Exchange	47	261.40	E0c6ZunjxeGt
16:04:04	London Stock Exchange	66	261.40	E0c6ZunjxeID
16:04:06	London Stock Exchange	74	261.40	E0c6ZunjxeOj
16:04:08	London Stock Exchange	1224	261.40	E0c6ZunjxeRa
16:04:58	London Stock Exchange	739	261.15	E0c6Zunjxfzs
16:05:07	London Stock Exchange	220	261.15	E0c6ZunjxgLI
16:05:18	London Stock Exchange	1341	261.15	E0c6ZunjxgWf
16:05:18	London Stock Exchange	667	261.15	E0c6ZunjxgWq
16:06:06	London Stock Exchange	68	261.40	E0c6ZunjxiJS
16:06:06	London Stock Exchange	3659	261.40	E0c6ZunjxiJV
16:06:06	London Stock Exchange	1314	261.40	E0c6ZunjxiKv
16:06:06	London Stock Exchange	245	261.40	E0c6ZunjxiL6
16:06:06	London Stock Exchange	1591	261.40	E0c6ZunjxiL8
16:06:14	London Stock Exchange	851	261.30	E0c6ZunjxiYM
16:07:04	London Stock Exchange	79	261.30	E0c6Zunjxjab
16:07:04	London Stock Exchange	975	261.30	E0c6Zunjxjae
16:07:13	London Stock Exchange	1008	261.30	E0c6Zunjxjne
16:09:01	London Stock Exchange	140	261.55	E0c6ZunjxnEZ
16:09:01	London Stock Exchange	1371	261.55	E0c6ZunjxnEb
16:09:01	London Stock Exchange	89	261.55	E0c6ZunjxnGG
16:09:01	London Stock Exchange	407	261.55	E0c6ZunjxnGx
16:09:01	London Stock Exchange	423	261.55	E0c6ZunjxnH1
16:11:03	London Stock Exchange	200	261.70	E0c6Zunjxr4I
16:11:40	London Stock Exchange	1400	261.80	E0c6ZunjxsEN
16:12:03	London Stock Exchange	881	261.80	E0c6Zunjxsom
16:12:03	London Stock Exchange	939	261.80	E0c6Zunjxsop
16:12:58	London Stock Exchange	379	261.75	E0c6ZunjxuM3
16:12:58	London Stock Exchange	3192	261.75	E0c6ZunjxuM7
16:13:32	London Stock Exchange	84	261.70	E0c6ZunjxvbS
16:13:32	London Stock Exchange	181	261.70	E0c6ZunjxvbU
16:13:37	London Stock Exchange	900	261.75	E0c6ZunjxvhT
16:13:37	London Stock Exchange	679	261.75	E0c6ZunjxvhV
16:13:38	London Stock Exchange	1460	261.75	E0c6Zunjxvjz
16:13:39	London Stock Exchange	2065	261.75	E0c6Zunjxvqi
16:14:07	London Stock Exchange	61	261.80	E0c6Zunjxx0j
16:14:45	London Stock Exchange	169	262.00	E0c6ZunjxyLZ
16:15:30	London Stock Exchange	1400	262.15	E0c6Zunjy0hR
16:15:30	London Stock Exchange	900	262.20	E0c6Zunjy0hT
16:15:30	London Stock Exchange	44	262.20	E0c6Zunjy0hV
16:16:05	London Stock Exchange	1231	262.20	E0c6Zunjy1qg
16:16:05	London Stock Exchange	203	262.20	E0c6Zunjy1qi
16:16:15	London Stock Exchange	1412	262.20	E0c6Zunjy28m
16:17:37	London Stock Exchange	900	262.20	E0c6Zunjy4KG
16:17:37	London Stock Exchange	456	262.20	E0c6Zunjy4KI
16:17:38	London Stock Exchange	533	262.10	E0c6Zunjy4Pd
16:17:42	London Stock Exchange	172	262.20	E0c6Zunjy4U3
16:17:42	London Stock Exchange	2249	262.20	E0c6Zunjy4U5
16:17:42	London Stock Exchange	188	262.20	E0c6Zunjy4U7
16:17:56	London Stock Exchange	2786	262.15	E0c6Zunjy50P
16:18:23	London Stock Exchange	799	262.15	E0c6Zunjy5wF
16:18:23	London Stock Exchange	2154	262.15	E0c6Zunjy5wM
16:18:42	London Stock Exchange	214	262.15	E0c6Zunjy6sT
16:19:08	London Stock Exchange	1936	262.25	E0c6Zunjy81x
16:19:08	London Stock Exchange	1632	262.25	E0c6Zunjy820
16:19:09	London Stock Exchange	73	262.30	E0c6Zunjy89B
16:19:14	London Stock Exchange	987	262.25	E0c6Zunjy8NN
16:19:14	London Stock Exchange	301	262.25	E0c6Zunjy8OE
16:19:18	London Stock Exchange	615	262.25	E0c6Zunjy8Tv
16:19:21	London Stock Exchange	849	262.20	E0c6Zunjy8b0
16:19:21	London Stock Exchange	192	262.20	E0c6Zunjy8b2
16:19:21	London Stock Exchange	31	262.20	E0c6Zunjy8bL
16:19:21	London Stock Exchange	1250	262.20	E0c6Zunjy8bN
16:19:21	London Stock Exchange	2807	262.25	E0c6Zunjy8bP
16:19:21	London Stock Exchange	1675	262.25	E0c6Zunjy8bR
16:19:21	London Stock Exchange	595	262.25	E0c6Zunjy8bT
16:19:21	London Stock Exchange	35	262.25	E0c6Zunjy8bV
16:19:21	London Stock Exchange	1000	262.25	E0c6Zunjy8bX
16:19:56	London Stock Exchange	1387	262.30	E0c6Zunjy9ji
16:19:56	London Stock Exchange	32	262.30	E0c6Zunjy9jk
16:20:12	London Stock Exchange	1831	262.30	E0c6ZunjyAUk
16:20:18	London Stock Exchange	393	262.25	E0c6ZunjyAiT
16:20:18	London Stock Exchange	1908	262.25	E0c6ZunjyAiV
16:20:42	London Stock Exchange	773	262.15	E0c6ZunjyBcV
16:20:56	London Stock Exchange	1284	262.30	E0c6ZunjyCHc
16:21:37	London Stock Exchange	637	262.40	E0c6ZunjyDXz
16:21:37	London Stock Exchange	302	262.40	E0c6ZunjyDY1
16:21:58	London Stock Exchange	122	262.35	E0c6ZunjyEC1
16:22:06	London Stock Exchange	24	262.30	E0c6ZunjyENa
16:22:06	London Stock Exchange	651	262.30	E0c6ZunjyENc
16:22:06	London Stock Exchange	1000	262.30	E0c6ZunjyENe
16:22:06	London Stock Exchange	194	262.30	E0c6ZunjyENm
16:23:03	London Stock Exchange	35	262.55	E0c6ZunjyGOR
16:23:10	London Stock Exchange	2157	262.65	E0c6ZunjyGfL
16:23:10	London Stock Exchange	936	262.65	E0c6ZunjyGfj
16:23:12	London Stock Exchange	636	262.60	E0c6ZunjyGhh
16:23:18	London Stock Exchange	2745	262.65	E0c6ZunjyGrP
16:23:46	London Stock Exchange	1651	262.85	E0c6ZunjyI7H
16:24:00	London Stock Exchange	432	262.85	E0c6ZunjyJ25
16:24:01	London Stock Exchange	386	262.85	E0c6ZunjyJ8R
16:24:01	London Stock Exchange	898	262.85	E0c6ZunjyJ8T
16:24:21	London Stock Exchange	899	262.50	E0c6ZunjyK6X
16:24:50	London Stock Exchange	1324	262.70	E0c6ZunjyKyM
16:25:14	London Stock Exchange	160	262.65	E0c6ZunjyMKQ
16:25:18	London Stock Exchange	1280	262.70	E0c6ZunjyMUQ
16:25:54	London Stock Exchange	679	263.10	E0c6ZunjyOdE
16:25:55	London Stock Exchange	1011	263.05	E0c6ZunjyOem
16:25:59	London Stock Exchange	615	263.00	E0c6ZunjyOsl
16:25:59	London Stock Exchange	957	263.00	E0c6ZunjyOsn
16:26:00	London Stock Exchange	820	263.00	E0c6ZunjyOwO
16:26:28	London Stock Exchange	1212	263.00	E0c6ZunjyQGF
16:27:01	London Stock Exchange	1650	263.00	E0c6ZunjyRRt
16:27:01	London Stock Exchange	777	263.00	E0c6ZunjyRSq
16:27:07	London Stock Exchange	41	262.95	E0c6ZunjyRn9
16:27:07	London Stock Exchange	861	262.95	E0c6ZunjyRnB
16:27:52	London Stock Exchange	1837	263.00	E0c6ZunjyUBy
16:28:07	London Stock Exchange	987	262.95	E0c6ZunjyV7i
16:28:17	London Stock Exchange	1206	262.90	E0c6ZunjyVQF
16:28:37	London Stock Exchange	1104	262.85	E0c6ZunjyWrZ
16:29:05	London Stock Exchange	644	263.05	E0c6ZunjyYmW
16:29:07	London Stock Exchange	648	263.05	E0c6ZunjyZ0f
16:29:14	London Stock Exchange	837	263.00	E0c6ZunjyZTo
16:29:38	London Stock Exchange	567	263.20	E0c6Zunjyb1r
16:29:39	London Stock Exchange	722	263.20	E0c6Zunjyb3U
16:29:43	London Stock Exchange	423	263.15	E0c6ZunjybKV

 

END

 

 

POSDXLFBVLFEFBE