Transaction in Own Shares

RNS Number : 6436X

Standard Life Aberdeen plc

30 April 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

30 April 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 30 April 2019, it purchased the following number of its ordinary shares of 13⁶¹/₆₃ pence each on the London Stock Exchange from Citigroup Global Markets Limited ("Citi"). Such purchase was effected pursuant to instructions issued and announced by the Company on 1^st April 2019.

Ordinary Shares

Date of purchase	30 April 2019
Number of ordinary shares purchased	1,111,098
Highest price paid per shares (pence)	282.90
Lowest price paid per share (pence)	278.10
Average price paid per share (pence)	279.92

The Company intends to cancel the purchased shares.

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

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

LEI number of Standard Life Aberdeen plc: 0TMBS544NMO7GLCE7H90

Schedule of Purchases - Individual Transactions

Time	Trading Venue	Number of Shares	Price per Share	Transaction Reference
8:00:07	London Stock Exchange	540	282.1	19120XJ0ora
8:00:08	London Stock Exchange	540	282.1	19120XJ0orx
8:00:08	London Stock Exchange	540	282.1	19120XJ0ory
8:00:11	London Stock Exchange	484	281.7	19120XJ0ose
8:00:11	London Stock Exchange	484	281.7	19120XJ0osf
8:00:30	London Stock Exchange	681	281.1	19120XJ0oxq
8:02:18	London Stock Exchange	1351	281.8	19120XJ0p4k
8:02:18	London Stock Exchange	950	281.7	19120XJ0p4l
8:02:18	London Stock Exchange	1351	281.8	19120XJ0p4m
8:07:35	London Stock Exchange	1298	282.9	19120XJ0pem
8:07:36	London Stock Exchange	1659	282.6	19120XJ0pen
8:07:36	London Stock Exchange	56	282.6	19120XJ0peo
8:07:38	London Stock Exchange	226	282.5	19120XJ0pep
8:07:39	London Stock Exchange	226	282.5	19120XJ0peq
8:08:40	London Stock Exchange	268	282.7	19120XJ0pg6
8:08:40	London Stock Exchange	607	282.7	19120XJ0pg7
8:08:40	London Stock Exchange	1476	282.5	19120XJ0pg8
8:09:19	London Stock Exchange	963	282.5	19120XJ0pi3
8:09:19	London Stock Exchange	677	282.4	19120XJ0pi4
8:09:19	London Stock Exchange	963	282.3	19120XJ0pi5
8:09:25	London Stock Exchange	1704	282.1	19120XJ0pip
8:09:25	London Stock Exchange	559	282.1	19120XJ0piq
8:12:08	London Stock Exchange	570	282.6	19120XJ0psh
8:12:09	London Stock Exchange	570	282.6	19120XJ0psj
8:16:38	London Stock Exchange	3136	282.5	19120XJ0qci
8:16:38	London Stock Exchange	1377	282.4	19120XJ0qcj
8:17:10	London Stock Exchange	684	282.2	19120XJ0qec
8:17:34	London Stock Exchange	1043	282.1	19120XJ0qfb
8:18:34	London Stock Exchange	785	282	19120XJ0qij
8:18:34	London Stock Exchange	785	282	19120XJ0qik
8:22:07	London Stock Exchange	3156	281.9	19120XJ0qvw
8:22:07	London Stock Exchange	835	281.9	19120XJ0qvx
8:22:07	London Stock Exchange	1752	281.8	19120XJ0qvy
8:22:07	London Stock Exchange	671	282	19120XJ0qvz
8:22:07	London Stock Exchange	1042	281.7	19120XJ0qw0
8:26:43	London Stock Exchange	818	281.9	19120XJ0r85
8:26:43	London Stock Exchange	818	281.9	19120XJ0r86
8:28:39	London Stock Exchange	459	281.8	19120XJ0rcz
8:28:39	London Stock Exchange	459	281.7	19120XJ0rd0
8:30:06	London Stock Exchange	1364	281.8	19120XJ0rfa
8:30:06	London Stock Exchange	268	281.8	19120XJ0rfb
8:30:08	London Stock Exchange	778	281.6	19120XJ0rfi
8:30:58	London Stock Exchange	754	281.5	19120XJ0rho
8:35:42	London Stock Exchange	541	281.8	19120XJ0rrk
8:35:42	London Stock Exchange	185	281.8	19120XJ0rrl
8:41:06	London Stock Exchange	336	281.6	19120XJ0s4z
8:41:06	London Stock Exchange	1053	281.6	19120XJ0s50
8:41:06	London Stock Exchange	977	281.5	19120XJ0s51
8:41:25	London Stock Exchange	588	281.4	19120XJ0s5l
8:45:33	London Stock Exchange	889	281.4	19120XJ0sgs
8:45:33	London Stock Exchange	889	281.3	19120XJ0sgt
8:47:26	London Stock Exchange	629	281.4	19120XJ0sn0
8:47:26	London Stock Exchange	157	281.3	19120XJ0sn1
8:47:26	London Stock Exchange	879	281.3	19120XJ0sn2
8:47:26	London Stock Exchange	1773	281.2	19120XJ0sn3
8:48:23	London Stock Exchange	632	281.1	19120XJ0stb
8:48:23	London Stock Exchange	1859	281.1	19120XJ0stc
8:48:23	London Stock Exchange	1093	281	19120XJ0std
8:49:28	London Stock Exchange	1074	280.8	19120XJ0syg
8:49:52	London Stock Exchange	291	281.2	19120XJ0szl
8:49:52	London Stock Exchange	569	281.2	19120XJ0szm
8:49:58	London Stock Exchange	331	281.3	19120XJ0szq
8:49:58	London Stock Exchange	967	281.3	19120XJ0szr
8:49:58	London Stock Exchange	1041	281.3	19120XJ0szs
8:49:58	London Stock Exchange	159	281.3	19120XJ0szt
8:49:58	London Stock Exchange	331	281.3	19120XJ0szu
8:49:58	London Stock Exchange	691	281.3	19120XJ0szv
8:50:26	London Stock Exchange	64	281.4	19120XJ0t1y
8:50:26	London Stock Exchange	675	281.4	19120XJ0t1z
8:50:26	London Stock Exchange	492	281.4	19120XJ0t21
8:50:26	London Stock Exchange	949	281.4	19120XJ0t20
8:50:26	London Stock Exchange	841	281.4	19120XJ0t23
8:50:31	London Stock Exchange	751	281.5	19120XJ0t2l
8:51:09	London Stock Exchange	4385	281.2	19120XJ0t4i
8:51:09	London Stock Exchange	2463	281.2	19120XJ0t4j
8:51:40	London Stock Exchange	596	281.1	19120XJ0t6k
8:51:42	London Stock Exchange	159	281	19120XJ0t6m
8:53:07	London Stock Exchange	2357	281	19120XJ0tbx
8:53:07	London Stock Exchange	103	281	19120XJ0tby
8:53:16	London Stock Exchange	570	280.9	19120XJ0tc7
8:57:39	London Stock Exchange	4086	281.1	19120XJ0trj
8:57:39	London Stock Exchange	1021	281.1	19120XJ0trk
8:59:38	London Stock Exchange	657	281.8	19120XJ0tz7
8:59:38	London Stock Exchange	830	281.9	19120XJ0tza
8:59:38	London Stock Exchange	1100	281.9	19120XJ0tz9
8:59:38	London Stock Exchange	1000	281.9	19120XJ0tz8
8:59:39	London Stock Exchange	677	281.9	19120XJ0tzb
8:59:39	London Stock Exchange	831	281.9	19120XJ0tzc
8:59:39	London Stock Exchange	169	281.9	19120XJ0tzd
8:59:39	London Stock Exchange	1000	281.9	19120XJ0tzf
8:59:39	London Stock Exchange	349	281.9	19120XJ0tzg
8:59:39	London Stock Exchange	381	281.9	19120XJ0tzh
8:59:39	London Stock Exchange	1000	281.9	19120XJ0tzi
8:59:39	London Stock Exchange	960	281.9	19120XJ0tzj
8:59:39	London Stock Exchange	309	281.9	19120XJ0tzk
8:59:39	London Stock Exchange	954	281.9	19120XJ0tzl
8:59:39	London Stock Exchange	309	281.9	19120XJ0tzm
9:00:59	London Stock Exchange	868	281.8	19120XJ0u7f
9:00:59	London Stock Exchange	2200	281.8	19120XJ0u7g
9:00:59	London Stock Exchange	2771	281.8	19120XJ0u7h
9:00:59	London Stock Exchange	940	281.8	19120XJ0u7i
9:00:59	London Stock Exchange	1000	281.7	19120XJ0u7j
9:03:10	London Stock Exchange	33	282.1	19120XJ0uep
9:05:59	London Stock Exchange	4288	282.4	19120XJ0upn
9:06:03	London Stock Exchange	396	282.3	19120XJ0uqa
9:06:03	London Stock Exchange	570	282.2	19120XJ0uqd
9:06:26	London Stock Exchange	453	282.2	19120XJ0ut2
9:06:26	London Stock Exchange	453	282.2	19120XJ0ut3
9:06:29	London Stock Exchange	453	282.2	19120XJ0ut8
9:06:32	London Stock Exchange	453	282.2	19120XJ0utu
9:06:35	London Stock Exchange	252	282.2	19120XJ0uu1
9:09:04	London Stock Exchange	680	282.1	19120XJ0v0j
9:09:04	London Stock Exchange	596	282	19120XJ0v0k
9:11:21	London Stock Exchange	1600	282	19120XJ0v9f
9:11:21	London Stock Exchange	1125	281.9	19120XJ0v9g
9:11:21	London Stock Exchange	1600	282	19120XJ0v9h
9:12:04	London Stock Exchange	629	281.8	19120XJ0vc2
9:12:04	London Stock Exchange	629	281.8	19120XJ0vc3
9:12:21	London Stock Exchange	623	281.7	19120XJ0vd7
9:15:34	London Stock Exchange	479	281.6	19120XJ0vu1
9:15:57	London Stock Exchange	533	281.6	19120XJ0vvc
9:15:57	London Stock Exchange	538	281.5	19120XJ0vvd
9:16:23	London Stock Exchange	583	281.7	19120XJ0vwl
9:16:23	London Stock Exchange	41	281.7	19120XJ0vwk
9:16:23	London Stock Exchange	440	281.7	19120XJ0vwn
9:16:28	London Stock Exchange	550	281.7	19120XJ0vwr
9:16:28	London Stock Exchange	61	281.7	19120XJ0vws
9:16:32	London Stock Exchange	432	281.6	19120XJ0vxh
9:16:37	London Stock Exchange	550	281.8	19120XJ0vxo
9:16:37	London Stock Exchange	681	281.8	19120XJ0vxp
9:16:39	London Stock Exchange	176	281.9	19120XJ0vxq
9:16:39	London Stock Exchange	530	281.9	19120XJ0vxr
9:16:39	London Stock Exchange	313	281.9	19120XJ0vxs
9:16:39	London Stock Exchange	1000	281.9	19120XJ0vxu
9:16:39	London Stock Exchange	550	281.9	19120XJ0vxv
9:16:39	London Stock Exchange	408	281.9	19120XJ0vxw
9:16:39	London Stock Exchange	608	281.9	19120XJ0vxx
9:16:39	London Stock Exchange	237	281.9	19120XJ0vxt
9:16:39	London Stock Exchange	612	281.9	19120XJ0vxy
9:16:39	London Stock Exchange	145	281.9	19120XJ0vxz
9:16:39	London Stock Exchange	552	281.9	19120XJ0vy0
9:17:01	London Stock Exchange	68	281.9	19120XJ0vyt
9:17:01	London Stock Exchange	622	281.9	19120XJ0vyu
9:17:01	London Stock Exchange	168	281.9	19120XJ0vyv
9:17:01	London Stock Exchange	304	281.9	19120XJ0vyw
9:17:34	London Stock Exchange	5272	282	19120XJ0vzw
9:17:34	London Stock Exchange	565	282.1	19120XJ0vzx
9:17:34	London Stock Exchange	963	282.1	19120XJ0vzy
9:17:34	London Stock Exchange	766	282.1	19120XJ0vzz
9:17:34	London Stock Exchange	234	282.1	19120XJ0w00
9:17:34	London Stock Exchange	568	282.1	19120XJ0w01
9:17:35	London Stock Exchange	2314	281.9	19120XJ0w03
9:17:35	London Stock Exchange	704	282	19120XJ0w04
9:17:36	London Stock Exchange	952	281.8	19120XJ0w05
9:17:36	London Stock Exchange	952	281.8	19120XJ0w06
9:18:42	London Stock Exchange	2200	281.8	19120XJ0w36
9:18:42	London Stock Exchange	1721	281.8	19120XJ0w37
9:20:29	London Stock Exchange	785	281.5	19120XJ0wa2
9:22:12	London Stock Exchange	1796	281.5	19120XJ0wdx
9:23:50	London Stock Exchange	766	281.4	19120XJ0wim
9:23:50	London Stock Exchange	319	281.3	19120XJ0win
9:23:50	London Stock Exchange	215	281.3	19120XJ0wio
9:23:50	London Stock Exchange	104	281.3	19120XJ0wip
9:23:53	London Stock Exchange	1346	281.2	19120XJ0wir
9:23:53	London Stock Exchange	485	281.2	19120XJ0wis
9:23:53	London Stock Exchange	59	281.2	19120XJ0wit
9:24:44	London Stock Exchange	465	281.1	19120XJ0wkj
9:24:44	London Stock Exchange	465	281.1	19120XJ0wkk
9:27:36	London Stock Exchange	1329	281.2	19120XJ0wu3
9:27:36	London Stock Exchange	954	281.2	19120XJ0wu4
9:27:36	London Stock Exchange	353	281.2	19120XJ0wu5
9:29:45	London Stock Exchange	3830	281.4	19120XJ0x1i
9:29:45	London Stock Exchange	1566	281.4	19120XJ0x1m
9:30:17	London Stock Exchange	444	281.5	19120XJ0x4g
9:30:17	London Stock Exchange	4739	281.5	19120XJ0x4h
9:35:03	London Stock Exchange	1041	281.8	19120XJ0xdt
9:35:28	London Stock Exchange	470	281.8	19120XJ0xeb
9:36:44	London Stock Exchange	388	281.8	19120XJ0xgy
9:36:44	London Stock Exchange	3255	281.8	19120XJ0xgz
9:36:44	London Stock Exchange	3255	281.8	19120XJ0xh0
9:36:44	London Stock Exchange	1901	281.8	19120XJ0xh4
9:36:44	London Stock Exchange	1354	281.8	19120XJ0xh5
9:39:55	London Stock Exchange	700	282	19120XJ0xpg
9:39:55	London Stock Exchange	700	282	19120XJ0xph
9:41:38	London Stock Exchange	650	282.1	19120XJ0xwp
9:41:38	London Stock Exchange	455	282	19120XJ0xwq
9:41:38	London Stock Exchange	592	282	19120XJ0xwr
9:41:38	London Stock Exchange	592	282	19120XJ0xws
9:41:48	London Stock Exchange	478	282	19120XJ0xxo
9:41:48	London Stock Exchange	100	282	19120XJ0xxp
9:42:15	London Stock Exchange	1817	281.9	19120XJ0xzg
9:42:15	London Stock Exchange	817	281.9	19120XJ0xzi
9:42:15	London Stock Exchange	1000	281.9	19120XJ0xzh
9:46:49	London Stock Exchange	672	281.7	19120XJ0ych
9:46:49	London Stock Exchange	2576	281.7	19120XJ0yci
9:46:50	London Stock Exchange	456	281.7	19120XJ0ycn
9:46:50	London Stock Exchange	456	281.7	19120XJ0yco
9:52:09	London Stock Exchange	3245	281.9	19120XJ0yr8
9:53:10	London Stock Exchange	1000	281.8	19120XJ0ytz
9:53:10	London Stock Exchange	1000	281.8	19120XJ0yu0
9:53:16	London Stock Exchange	896	281.7	19120XJ0yu4
9:56:22	London Stock Exchange	1250	281.5	19120XJ0z2n
9:56:39	London Stock Exchange	687	281.5	19120XJ0z39
9:56:39	London Stock Exchange	455	281.5	19120XJ0z3a
9:56:42	London Stock Exchange	5703	281.4	19120XJ0z3j
9:56:42	London Stock Exchange	357	281.4	19120XJ0z3k
9:57:29	London Stock Exchange	2737	281.5	19120XJ0z4x
9:57:29	London Stock Exchange	555	281.5	19120XJ0z4y
9:57:29	London Stock Exchange	2182	281.5	19120XJ0z4z
10:00:18	London Stock Exchange	2851	281.4	19120XJ0zeb
10:00:18	London Stock Exchange	700	281.4	19120XJ0zef
10:00:18	London Stock Exchange	62	281.4	19120XJ0zeg
10:00:18	London Stock Exchange	1000	281.4	19120XJ0zec
10:00:18	London Stock Exchange	450	281.4	19120XJ0zed
10:00:18	London Stock Exchange	484	281.4	19120XJ0zee
10:00:18	London Stock Exchange	155	281.4	19120XJ0zeh
10:01:22	London Stock Exchange	726	281.4	19120XJ0ziv
10:01:22	London Stock Exchange	726	281.4	19120XJ0ziw
10:01:37	London Stock Exchange	661	281.4	19120XJ0zjv
10:04:06	London Stock Exchange	628	281.4	19120XJ0zpy
10:04:16	London Stock Exchange	2445	281.3	19120XJ0zq0
10:05:06	London Stock Exchange	1000	281.2	19120XJ0zsk
10:05:06	London Stock Exchange	334	281.2	19120XJ0zsl
10:05:14	London Stock Exchange	682	281.1	19120XJ0zt0
10:06:08	London Stock Exchange	594	281.1	19120XJ0zw5
10:06:08	London Stock Exchange	594	281.1	19120XJ0zw6
10:07:09	London Stock Exchange	2046	281.1	19120XJ0zzo
10:08:28	London Stock Exchange	1874	281.1	19120XJ102t
10:08:28	London Stock Exchange	1000	281.1	19120XJ102u
10:08:28	London Stock Exchange	874	281.1	19120XJ102v
10:11:33	London Stock Exchange	690	280.9	19120XJ10dv
10:11:33	London Stock Exchange	690	280.9	19120XJ10dw
10:13:23	London Stock Exchange	803	280.8	19120XJ10hh
10:13:23	London Stock Exchange	803	280.8	19120XJ10hi
10:15:38	London Stock Exchange	1175	280.6	19120XJ10mx
10:15:49	London Stock Exchange	929	280.6	19120XJ10nh
10:16:17	London Stock Exchange	134	280.4	19120XJ10qc
10:16:17	London Stock Exchange	506	280.4	19120XJ10qd
10:19:17	London Stock Exchange	3911	280.4	19120XJ111p
10:20:47	London Stock Exchange	812	280.6	19120XJ1157
10:20:47	London Stock Exchange	589	280.6	19120XJ1158
10:20:48	London Stock Exchange	427	280.6	19120XJ1159
10:21:13	London Stock Exchange	843	280.6	19120XJ116i
10:21:13	London Stock Exchange	150	280.6	19120XJ116k
10:21:13	London Stock Exchange	380	280.6	19120XJ116j
10:21:15	London Stock Exchange	438	280.6	19120XJ116n
10:21:39	London Stock Exchange	729	280.7	19120XJ117k
10:21:42	London Stock Exchange	563	280.7	19120XJ117p
10:22:15	London Stock Exchange	493	280.7	19120XJ118z
10:23:13	London Stock Exchange	804	280.7	19120XJ11aw
10:23:13	London Stock Exchange	745	280.7	19120XJ11ax
10:24:05	London Stock Exchange	585	280.8	19120XJ11c3
10:24:06	London Stock Exchange	709	280.8	19120XJ11c4
10:24:06	London Stock Exchange	406	280.8	19120XJ11c5
10:24:06	London Stock Exchange	64	280.8	19120XJ11c6
10:24:36	London Stock Exchange	675	280.8	19120XJ11e5
10:24:36	London Stock Exchange	121	280.8	19120XJ11e7
10:24:36	London Stock Exchange	325	280.8	19120XJ11e6
10:25:05	London Stock Exchange	1000	280.8	19120XJ11fq
10:25:05	London Stock Exchange	705	280.8	19120XJ11fr
10:25:05	London Stock Exchange	295	280.8	19120XJ11fs
10:25:05	London Stock Exchange	295	280.8	19120XJ11ft
10:25:09	London Stock Exchange	2495	280.7	19120XJ11fx
10:25:09	London Stock Exchange	1000	280.7	19120XJ11fz
10:25:09	London Stock Exchange	1200	280.7	19120XJ11fy
10:25:09	London Stock Exchange	295	280.7	19120XJ11g0
10:25:20	London Stock Exchange	1068	280.6	19120XJ11gc
10:25:30	London Stock Exchange	862	280.5	19120XJ11ht
10:26:45	London Stock Exchange	963	280.4	19120XJ11l2
10:28:41	London Stock Exchange	2259	280.3	19120XJ11ol
10:29:42	London Stock Exchange	628	280.3	19120XJ11qf
10:30:14	London Stock Exchange	570	280.3	19120XJ11rm
10:30:49	London Stock Exchange	2112	280.2	19120XJ11tg
10:30:49	London Stock Exchange	860	280.2	19120XJ11th
10:35:25	London Stock Exchange	462	280.6	19120XJ126e
10:35:40	London Stock Exchange	484	280.6	19120XJ127n
10:35:50	London Stock Exchange	229	280.6	19120XJ1284
10:35:50	London Stock Exchange	200	280.6	19120XJ1283
10:36:03	London Stock Exchange	2881	280.5	19120XJ128l
10:36:03	London Stock Exchange	2951	280.5	19120XJ128m
10:36:03	London Stock Exchange	3032	280.6	19120XJ128n
10:39:17	London Stock Exchange	3301	280.6	19120XJ12hd
10:40:29	London Stock Exchange	209	280.8	19120XJ12nu
10:40:31	London Stock Exchange	5011	280.8	19120XJ12o5
10:40:31	London Stock Exchange	1000	280.8	19120XJ12o6
10:50:36	London Stock Exchange	793	281	19120XJ13kx
10:50:36	London Stock Exchange	389	281	19120XJ13kz
10:50:36	London Stock Exchange	230	281	19120XJ13ky
10:50:36	London Stock Exchange	456	281	19120XJ13l0
10:50:36	London Stock Exchange	26	281	19120XJ13l4
10:50:36	London Stock Exchange	566	281	19120XJ13l3
10:50:36	London Stock Exchange	457	281	19120XJ13l2
10:50:36	London Stock Exchange	109	281	19120XJ13l1
10:50:36	London Stock Exchange	570	281	19120XJ13l5
10:50:36	London Stock Exchange	43	281	19120XJ13l7
10:50:36	London Stock Exchange	404	281	19120XJ13l6
10:50:36	London Stock Exchange	28	281	19120XJ13l8
10:50:36	London Stock Exchange	438	281	19120XJ13l9
10:50:42	London Stock Exchange	5082	280.9	19120XJ13lt
10:52:15	London Stock Exchange	896	280.8	19120XJ13sa
10:52:15	London Stock Exchange	1162	280.8	19120XJ13sb
10:54:01	London Stock Exchange	604	280.7	19120XJ13x1
10:54:01	London Stock Exchange	604	280.6	19120XJ13x2
10:54:09	London Stock Exchange	1688	280.5	19120XJ13yl
10:54:09	London Stock Exchange	930	280.5	19120XJ13ym
10:54:09	London Stock Exchange	758	280.5	19120XJ13yn
10:55:53	London Stock Exchange	6024	280.5	19120XJ144w
10:59:19	London Stock Exchange	436	280.6	19120XJ14dt
10:59:19	London Stock Exchange	1269	280.6	19120XJ14du
10:59:19	London Stock Exchange	292	280.6	19120XJ14dx
10:59:19	London Stock Exchange	1000	280.6	19120XJ14dw
10:59:19	London Stock Exchange	234	280.6	19120XJ14dv
10:59:19	London Stock Exchange	544	280.6	19120XJ14dz
10:59:19	London Stock Exchange	595	280.6	19120XJ14dy
10:59:19	London Stock Exchange	456	280.6	19120XJ14e0
10:59:19	London Stock Exchange	218	280.6	19120XJ14e1
10:59:19	London Stock Exchange	61	280.6	19120XJ14e3
10:59:19	London Stock Exchange	377	280.6	19120XJ14e2
10:59:55	London Stock Exchange	437	280.6	19120XJ14g1
11:00:03	London Stock Exchange	433	280.6	19120XJ14hd
11:00:03	London Stock Exchange	693	280.6	19120XJ14he
11:00:03	London Stock Exchange	1079	280.6	19120XJ14hf
11:00:11	London Stock Exchange	904	280.8	19120XJ14jj
11:00:11	London Stock Exchange	479	280.8	19120XJ14jk
11:01:04	London Stock Exchange	736	281	19120XJ14pe
11:01:15	London Stock Exchange	728	281	19120XJ14s9
11:01:15	London Stock Exchange	478	281	19120XJ14sa
11:02:13	London Stock Exchange	3522	281	19120XJ14w2
11:02:13	London Stock Exchange	427	281	19120XJ14w3
11:02:52	London Stock Exchange	2462	280.9	19120XJ14y5
11:03:37	London Stock Exchange	1112	280.8	19120XJ14zo
11:03:37	London Stock Exchange	176	280.8	19120XJ14zp
11:04:40	London Stock Exchange	1042	280.7	19120XJ154c
11:04:40	London Stock Exchange	150	280.7	19120XJ154d
11:06:12	London Stock Exchange	4163	280.7	19120XJ158k
11:07:22	London Stock Exchange	618	280.6	19120XJ15cb
11:07:22	London Stock Exchange	618	280.6	19120XJ15cc
11:07:32	London Stock Exchange	433	280.5	19120XJ15cq
11:09:40	London Stock Exchange	2450	280.4	19120XJ15mb
11:09:40	London Stock Exchange	758	280.4	19120XJ15mc
11:10:23	London Stock Exchange	458	280.5	19120XJ15qg
11:11:26	London Stock Exchange	770	280.6	19120XJ15rn
11:11:26	London Stock Exchange	571	280.6	19120XJ15rp
11:11:26	London Stock Exchange	162	280.6	19120XJ15ro
11:11:26	London Stock Exchange	552	280.6	19120XJ15rq
11:12:40	London Stock Exchange	453	280.6	19120XJ15tv
11:12:40	London Stock Exchange	274	280.6	19120XJ15tu
11:12:40	London Stock Exchange	755	280.6	19120XJ15tw
11:12:40	London Stock Exchange	776	280.6	19120XJ15tx
11:12:40	London Stock Exchange	4199	280.5	19120XJ15u5
11:12:40	London Stock Exchange	2483	280.5	19120XJ15u6
11:12:40	London Stock Exchange	504	280.5	19120XJ15u7
11:13:49	London Stock Exchange	680	280.4	19120XJ15x8
11:14:37	London Stock Exchange	940	280.3	19120XJ1603
11:19:32	London Stock Exchange	5691	280.5	19120XJ16e0
11:19:43	London Stock Exchange	831	280.4	19120XJ16e8
11:19:43	London Stock Exchange	196	280.4	19120XJ16e9
11:29:25	London Stock Exchange	5584	280.5	19120XJ17c0
11:29:25	London Stock Exchange	730	280.5	19120XJ17c1
11:29:25	London Stock Exchange	174	280.5	19120XJ17c2
11:34:39	London Stock Exchange	1649	280.4	19120XJ17sg
11:38:47	London Stock Exchange	1179	280.3	19120XJ185r
11:38:47	London Stock Exchange	3936	280.3	19120XJ185s
11:38:47	London Stock Exchange	2245	280.2	19120XJ185t
11:40:08	London Stock Exchange	5527	280.2	19120XJ18de
11:41:44	London Stock Exchange	1106	280.1	19120XJ18ly
11:41:44	London Stock Exchange	1000	280.1	19120XJ18lz
11:41:44	London Stock Exchange	106	280.1	19120XJ18m0
11:41:44	London Stock Exchange	128	280	19120XJ18na
11:41:55	London Stock Exchange	647	279.9	19120XJ18ny
11:41:55	London Stock Exchange	1874	279.9	19120XJ18nz
11:52:05	London Stock Exchange	5565	280.2	19120XJ19je
11:52:05	London Stock Exchange	930	280.2	19120XJ19jf
11:54:33	London Stock Exchange	638	280.6	19120XJ1a1u
11:54:33	London Stock Exchange	481	280.6	19120XJ1a1w
11:54:35	London Stock Exchange	98	280.6	19120XJ1a2i
11:54:35	London Stock Exchange	429	280.6	19120XJ1a2h
11:56:06	London Stock Exchange	6205	280.5	19120XJ1aao
11:56:16	London Stock Exchange	2058	280.4	19120XJ1ab1
11:56:16	London Stock Exchange	1	280.4	19120XJ1ab2
11:58:15	London Stock Exchange	1006	280.4	19120XJ1af5
11:59:21	London Stock Exchange	570	280.4	19120XJ1ah6
12:02:30	London Stock Exchange	821	280.2	19120XJ1arm
12:02:30	London Stock Exchange	821	280.2	19120XJ1arq
12:05:01	London Stock Exchange	39	280.2	19120XJ1ayw
12:05:01	London Stock Exchange	2796	280.2	19120XJ1ayx
12:05:26	London Stock Exchange	632	280.1	19120XJ1b0a
12:05:26	London Stock Exchange	1	280.1	19120XJ1b0b
12:08:21	London Stock Exchange	1024	280.2	19120XJ1b8e
12:08:21	London Stock Exchange	1371	280.2	19120XJ1b8f
12:11:05	London Stock Exchange	759	280.1	19120XJ1bh2
12:11:05	London Stock Exchange	759	280.1	19120XJ1bh4
12:12:26	London Stock Exchange	946	280.1	19120XJ1bkd
12:12:31	London Stock Exchange	144	280.1	19120XJ1bl6
12:12:31	London Stock Exchange	144	280.1	19120XJ1bl7
12:18:50	London Stock Exchange	1742	280.1	19120XJ1c9i
12:18:50	London Stock Exchange	1742	280.1	19120XJ1c9j
12:19:06	London Stock Exchange	646	280	19120XJ1cb0
12:24:20	London Stock Exchange	3408	280.4	19120XJ1cvz
12:24:20	London Stock Exchange	2901	280.4	19120XJ1cw0
12:24:20	London Stock Exchange	99	280.4	19120XJ1cw1
12:24:20	London Stock Exchange	21	280.3	19120XJ1cw2
12:24:22	London Stock Exchange	21	280.3	19120XJ1cw3
12:24:31	London Stock Exchange	1151	280.2	19120XJ1cwx
12:26:17	London Stock Exchange	4939	280.3	19120XJ1d2a
12:26:17	London Stock Exchange	85	280.3	19120XJ1d2b
12:31:23	London Stock Exchange	3587	280.4	19120XJ1dim
12:31:23	London Stock Exchange	970	280.4	19120XJ1din
12:31:23	London Stock Exchange	583	280.4	19120XJ1dio
12:33:56	London Stock Exchange	3261	280.5	19120XJ1dpu
12:34:37	London Stock Exchange	748	280.4	19120XJ1drt
12:34:37	London Stock Exchange	748	280.4	19120XJ1dru
12:40:32	London Stock Exchange	1224	280.4	19120XJ1e8o
12:40:32	London Stock Exchange	1224	280.4	19120XJ1e8p
12:42:21	London Stock Exchange	3308	280.3	19120XJ1eh9
12:42:21	London Stock Exchange	1000	280.3	19120XJ1eha
12:42:21	London Stock Exchange	1100	280.3	19120XJ1ehb
12:42:21	London Stock Exchange	843	280.3	19120XJ1ehc
12:42:21	London Stock Exchange	365	280.3	19120XJ1ehd
12:50:22	London Stock Exchange	4246	280.4	19120XJ1f98
12:50:22	London Stock Exchange	2374	280.4	19120XJ1f99
12:50:22	London Stock Exchange	1872	280.4	19120XJ1f9a
12:55:26	London Stock Exchange	468	280.4	19120XJ1for
12:56:13	London Stock Exchange	1390	280.3	19120XJ1fqd
12:59:02	London Stock Exchange	799	280.2	19120XJ1g0u
12:59:02	London Stock Exchange	356	280.2	19120XJ1g0w
13:00:43	London Stock Exchange	3964	280.6	19120XJ1g6v
13:03:25	London Stock Exchange	906	280.7	19120XJ1gdu
13:03:25	London Stock Exchange	906	280.7	19120XJ1gdv
13:04:35	London Stock Exchange	1839	280.7	19120XJ1gg7
13:05:30	London Stock Exchange	4267	280.8	19120XJ1gjm
13:05:30	London Stock Exchange	849	280.8	19120XJ1gjn
13:08:14	London Stock Exchange	610	280.5	19120XJ1gpr
13:11:00	London Stock Exchange	1024	280.4	19120XJ1gwc
13:11:00	London Stock Exchange	959	280.4	19120XJ1gwd
13:11:00	London Stock Exchange	65	280.4	19120XJ1gwe
13:11:01	London Stock Exchange	939	280.4	19120XJ1gwf
13:11:01	London Stock Exchange	391	280.4	19120XJ1gwg
13:19:42	London Stock Exchange	1784	280.6	19120XJ1hnb
13:20:07	London Stock Exchange	5054	280.6	19120XJ1how
13:25:25	London Stock Exchange	5249	280.8	19120XJ1i22
13:25:25	London Stock Exchange	5249	280.8	19120XJ1i23
13:27:49	London Stock Exchange	966	280.7	19120XJ1i9b
13:33:12	London Stock Exchange	921	281.1	19120XJ1ipc
13:33:12	London Stock Exchange	563	281.1	19120XJ1ipd
13:33:12	London Stock Exchange	751	281.1	19120XJ1ipe
13:33:12	London Stock Exchange	481	281.1	19120XJ1ipf
13:33:45	London Stock Exchange	6478	281	19120XJ1iqv
13:33:45	London Stock Exchange	2844	280.9	19120XJ1iqw
13:33:45	London Stock Exchange	662	281	19120XJ1iqy
13:33:45	London Stock Exchange	1000	281	19120XJ1iqz
13:33:45	London Stock Exchange	1439	281	19120XJ1ir2
13:33:45	London Stock Exchange	1000	281	19120XJ1ir3
13:33:45	London Stock Exchange	1106	281	19120XJ1ir4
13:33:45	London Stock Exchange	1271	281	19120XJ1ir0
13:38:26	London Stock Exchange	518	281	19120XJ1j7b
13:38:26	London Stock Exchange	518	281	19120XJ1j7c
13:41:15	London Stock Exchange	4224	281.1	19120XJ1job
13:41:15	London Stock Exchange	1110	281.1	19120XJ1jod
13:41:17	London Stock Exchange	2262	281	19120XJ1jq2
13:41:17	London Stock Exchange	771	281	19120XJ1jq3
13:43:05	London Stock Exchange	3156	280.8	19120XJ1jxz
13:43:05	London Stock Exchange	752	280.8	19120XJ1jy0
13:46:00	London Stock Exchange	981	280.6	19120XJ1k7v
13:46:00	London Stock Exchange	698	280.6	19120XJ1k7w
13:46:01	London Stock Exchange	621	280.6	19120XJ1k7y
13:46:09	London Stock Exchange	537	280.6	19120XJ1k89
13:51:42	London Stock Exchange	1424	280.5	19120XJ1kuh
13:51:42	London Stock Exchange	168	280.5	19120XJ1kui
13:51:42	London Stock Exchange	4041	280.5	19120XJ1kuj
13:52:09	London Stock Exchange	786	280.4	19120XJ1kv2
13:52:09	London Stock Exchange	786	280.4	19120XJ1kv3
13:55:02	London Stock Exchange	2305	280.5	19120XJ1lbo
13:55:02	London Stock Exchange	3	280.5	19120XJ1lbp
13:55:02	London Stock Exchange	680	280.5	19120XJ1lbq
13:55:58	London Stock Exchange	500	280.4	19120XJ1let
13:56:05	London Stock Exchange	500	280.4	19120XJ1lf5
13:56:20	London Stock Exchange	570	280.4	19120XJ1lgc
13:56:28	London Stock Exchange	570	280.4	19120XJ1lgz
13:56:28	London Stock Exchange	570	280.4	19120XJ1lh0
13:56:58	London Stock Exchange	515	280.3	19120XJ1ljq
13:56:58	London Stock Exchange	515	280.2	19120XJ1ljr
13:57:01	London Stock Exchange	996	280.2	19120XJ1lkd
13:57:01	London Stock Exchange	527	280.2	19120XJ1lkf
13:57:33	London Stock Exchange	740	280.2	19120XJ1ln3
14:01:39	London Stock Exchange	3036	280.2	19120XJ1m3z
14:01:39	London Stock Exchange	126	280.2	19120XJ1m43
14:01:39	London Stock Exchange	715	280.2	19120XJ1m40
14:01:39	London Stock Exchange	1195	280.2	19120XJ1m41
14:01:39	London Stock Exchange	1000	280.2	19120XJ1m42
14:01:56	London Stock Exchange	810	280.1	19120XJ1m60
14:01:56	London Stock Exchange	810	280.1	19120XJ1m61
14:03:17	London Stock Exchange	586	280.2	19120XJ1mfr
14:03:43	London Stock Exchange	1583	280.1	19120XJ1mhc
14:03:43	London Stock Exchange	385	280.1	19120XJ1mhe
14:05:03	London Stock Exchange	2116	280	19120XJ1mli
14:05:03	London Stock Exchange	929	279.9	19120XJ1mlj
14:05:03	London Stock Exchange	559	279.8	19120XJ1mlk
14:05:03	London Stock Exchange	1283	279.9	19120XJ1mll
14:05:03	London Stock Exchange	458	279.9	19120XJ1mlm
14:05:03	London Stock Exchange	375	279.9	19120XJ1mln
14:05:03	London Stock Exchange	500	279.8	19120XJ1mlo
14:05:05	London Stock Exchange	500	279.8	19120XJ1mls
14:06:09	London Stock Exchange	543	279.7	19120XJ1mq9
14:06:09	London Stock Exchange	543	279.7	19120XJ1mqa
14:06:46	London Stock Exchange	530	279.5	19120XJ1msb
14:07:26	London Stock Exchange	1900	279.6	19120XJ1mvc
14:07:52	London Stock Exchange	1461	279.5	19120XJ1mx2
14:07:52	London Stock Exchange	1027	279.4	19120XJ1mx3
14:08:18	London Stock Exchange	789	279.6	19120XJ1mzx
14:09:16	London Stock Exchange	1250	279.6	19120XJ1n3w
14:11:05	London Stock Exchange	6998	279.7	19120XJ1ngo
14:11:05	London Stock Exchange	869	279.7	19120XJ1ngp
14:11:05	London Stock Exchange	869	279.7	19120XJ1ngr
14:11:15	London Stock Exchange	2341	279.6	19120XJ1nia
14:14:23	London Stock Exchange	465	279.6	19120XJ1o5v
14:20:09	London Stock Exchange	3137	279.6	19120XJ1ozt
14:20:09	London Stock Exchange	2011	279.6	19120XJ1ozu
14:22:45	London Stock Exchange	4300	279.7	19120XJ1pdr
14:22:45	London Stock Exchange	701	279.7	19120XJ1pdx
14:25:00	London Stock Exchange	2231	279.7	19120XJ1pt2
14:25:00	London Stock Exchange	1277	279.7	19120XJ1pt3
14:25:00	London Stock Exchange	632	279.7	19120XJ1pt4
14:29:01	London Stock Exchange	242	279.8	19120XJ1qgr
14:29:01	London Stock Exchange	4322	279.8	19120XJ1qgs
14:29:01	London Stock Exchange	570	279.8	19120XJ1qgt
14:30:01	London Stock Exchange	2733	279.8	19120XJ1qoc
14:30:01	London Stock Exchange	1235	279.8	19120XJ1qod
14:30:16	London Stock Exchange	1031	279.7	19120XJ1qrf
14:30:16	London Stock Exchange	1000	279.7	19120XJ1qrg
14:30:16	London Stock Exchange	31	279.7	19120XJ1qrh
14:30:24	London Stock Exchange	483	279.6	19120XJ1qts
14:31:23	London Stock Exchange	1000	279.6	19120XJ1r0k
14:31:27	London Stock Exchange	1000	279.6	19120XJ1r0u
14:34:59	London Stock Exchange	857	279.7	19120XJ1rt5
14:34:59	London Stock Exchange	4400	279.7	19120XJ1rt6
14:34:59	London Stock Exchange	309	279.7	19120XJ1rt7
14:35:13	London Stock Exchange	883	279.6	19120XJ1ruj
14:35:18	London Stock Exchange	445	279.5	19120XJ1rv0
14:35:21	London Stock Exchange	473	279.4	19120XJ1rvr
14:36:01	London Stock Exchange	841	279.3	19120XJ1rzv
14:36:01	London Stock Exchange	606	279.3	19120XJ1rzx
14:38:56	London Stock Exchange	598	279.6	19120XJ1sk5
14:38:56	London Stock Exchange	252	279.6	19120XJ1sk6
14:38:56	London Stock Exchange	176	279.6	19120XJ1sk7
14:39:02	London Stock Exchange	5551	279.5	19120XJ1slj
14:39:02	London Stock Exchange	657	279.5	19120XJ1slk
14:39:02	London Stock Exchange	908	279.5	19120XJ1sll
14:39:26	London Stock Exchange	802	279.4	19120XJ1smq
14:42:04	London Stock Exchange	610	279.1	19120XJ1t1j
14:42:04	London Stock Exchange	610	279.1	19120XJ1t1k
14:42:06	London Stock Exchange	429	279	19120XJ1t2n
14:42:08	London Stock Exchange	429	279	19120XJ1t2x
14:43:01	London Stock Exchange	897	279	19120XJ1t91
14:44:35	London Stock Exchange	5400	279.1	19120XJ1tj5
14:44:45	London Stock Exchange	1081	278.9	19120XJ1tll
14:44:45	London Stock Exchange	1000	278.9	19120XJ1tlm
14:44:45	London Stock Exchange	81	278.9	19120XJ1tln
14:44:54	London Stock Exchange	523	278.9	19120XJ1tmg
14:45:02	London Stock Exchange	510	278.9	19120XJ1tny
14:45:02	London Stock Exchange	510	278.9	19120XJ1tnz
14:47:05	London Stock Exchange	1143	278.8	19120XJ1u1u
14:47:05	London Stock Exchange	1000	278.8	19120XJ1u1v
14:47:05	London Stock Exchange	143	278.8	19120XJ1u1w
14:47:26	London Stock Exchange	1415	278.7	19120XJ1u4z
14:49:45	London Stock Exchange	6143	278.8	19120XJ1uhi
14:50:07	London Stock Exchange	1435	278.7	19120XJ1uke
14:52:08	London Stock Exchange	2252	278.6	19120XJ1uvw
14:52:08	London Stock Exchange	395	278.6	19120XJ1uvy
14:52:08	London Stock Exchange	857	278.6	19120XJ1uvz
14:52:08	London Stock Exchange	1000	278.6	19120XJ1uvx
14:55:04	London Stock Exchange	419	278.7	19120XJ1vff
14:55:04	London Stock Exchange	2200	278.7	19120XJ1vfg
14:55:04	London Stock Exchange	2080	278.7	19120XJ1vfh
14:55:14	London Stock Exchange	800	278.6	19120XJ1vg9
14:58:59	London Stock Exchange	4728	278.9	19120XJ1w4t
14:59:20	London Stock Exchange	2614	278.8	19120XJ1w6y
15:00:42	London Stock Exchange	6575	278.9	19120XJ1wll
15:00:42	London Stock Exchange	414	278.9	19120XJ1wlm
15:00:57	London Stock Exchange	1017	278.8	19120XJ1wnx
15:00:57	London Stock Exchange	2306	278.8	19120XJ1wny
15:01:05	London Stock Exchange	427	278.7	19120XJ1woq
15:02:01	London Stock Exchange	226	278.6	19120XJ1wtq
15:02:01	London Stock Exchange	437	278.6	19120XJ1wtr
15:03:32	London Stock Exchange	5988	278.8	19120XJ1x39
15:03:36	London Stock Exchange	4227	278.8	19120XJ1x3e
15:03:36	London Stock Exchange	263	278.8	19120XJ1x3g
15:03:36	London Stock Exchange	3964	278.8	19120XJ1x3f
15:04:38	London Stock Exchange	1507	279	19120XJ1x90
15:04:38	London Stock Exchange	634	279	19120XJ1x91
15:05:38	London Stock Exchange	742	278.7	19120XJ1xfm
15:05:38	London Stock Exchange	608	278.7	19120XJ1xfn
15:05:38	London Stock Exchange	134	278.7	19120XJ1xfo
15:06:06	London Stock Exchange	2250	278.7	19120XJ1xia
15:06:06	London Stock Exchange	2250	278.7	19120XJ1xib
15:07:00	London Stock Exchange	823	278.7	19120XJ1xn7
15:07:02	London Stock Exchange	509	278.7	19120XJ1xn9
15:10:34	London Stock Exchange	2440	278.5	19120XJ1ycu
15:10:34	London Stock Exchange	3047	278.5	19120XJ1ycv
15:10:34	London Stock Exchange	570	278.5	19120XJ1ycw
15:13:01	London Stock Exchange	5365	278.4	19120XJ1ysb
15:13:01	London Stock Exchange	742	278.4	19120XJ1ysc
15:13:01	London Stock Exchange	1688	278.4	19120XJ1ysd
15:14:47	London Stock Exchange	1512	278.3	19120XJ1z0r
15:14:47	London Stock Exchange	2215	278.3	19120XJ1z0s
15:14:53	London Stock Exchange	818	278.2	19120XJ1z1b
15:15:12	London Stock Exchange	431	278.1	19120XJ1z4s
15:15:12	London Stock Exchange	431	278.1	19120XJ1z4t
15:17:08	London Stock Exchange	755	278.4	19120XJ1zko
15:17:08	London Stock Exchange	2080	278.4	19120XJ1zkq
15:17:08	London Stock Exchange	3411	278.4	19120XJ1zks
15:17:20	London Stock Exchange	819	278.3	19120XJ1zmi
15:18:33	London Stock Exchange	3600	278.4	19120XJ1ztw
15:21:42	London Stock Exchange	673	278.5	19120XJ20hu
15:21:42	London Stock Exchange	2200	278.5	19120XJ20hx
15:21:42	London Stock Exchange	2964	278.5	19120XJ20hz
15:21:42	London Stock Exchange	820	278.6	19120XJ20i2
15:22:26	London Stock Exchange	1000	278.8	19120XJ20pc
15:22:26	London Stock Exchange	1000	278.8	19120XJ20pd
15:22:26	London Stock Exchange	405	278.8	19120XJ20pe
15:22:26	London Stock Exchange	790	278.8	19120XJ20pf
15:22:26	London Stock Exchange	978	278.8	19120XJ20pg
15:23:27	London Stock Exchange	1047	278.9	19120XJ20w5
15:23:27	London Stock Exchange	921	278.9	19120XJ20w6
15:23:27	London Stock Exchange	1000	278.9	19120XJ20w7
15:23:27	London Stock Exchange	1000	278.9	19120XJ20w8
15:23:27	London Stock Exchange	545	278.9	19120XJ20w9
15:23:27	London Stock Exchange	455	278.9	19120XJ20wa
15:23:27	London Stock Exchange	415	278.9	19120XJ20wb
15:23:27	London Stock Exchange	1010	278.9	19120XJ20wd
15:23:27	London Stock Exchange	22	278.9	19120XJ20wc
15:23:27	London Stock Exchange	307	278.9	19120XJ20we
15:23:27	London Stock Exchange	405	278.9	19120XJ20wg
15:23:49	London Stock Exchange	4782	278.8	19120XJ20ze
15:23:49	London Stock Exchange	2800	278.8	19120XJ20zf
15:23:49	London Stock Exchange	292	278.8	19120XJ20zg
15:23:49	London Stock Exchange	1600	278.8	19120XJ20zh
15:23:49	London Stock Exchange	440	278.9	19120XJ20zi
15:23:54	London Stock Exchange	2508	278.8	19120XJ210e
15:23:59	London Stock Exchange	480	278.8	19120XJ2113
15:24:00	London Stock Exchange	1100	278.8	19120XJ211a
15:24:20	London Stock Exchange	472	278.9	19120XJ2158
15:24:35	London Stock Exchange	479	278.9	19120XJ219s
15:24:35	London Stock Exchange	469	278.9	19120XJ219t
15:25:07	London Stock Exchange	2059	278.9	19120XJ21fe
15:25:07	London Stock Exchange	885	278.9	19120XJ21fh
15:25:50	London Stock Exchange	6879	278.9	19120XJ21kl
15:25:50	London Stock Exchange	897	278.9	19120XJ21km
15:26:02	London Stock Exchange	1473	278.9	19120XJ21le
15:26:02	London Stock Exchange	1657	278.9	19120XJ21lf
15:27:59	London Stock Exchange	2722	278.9	19120XJ21xt
15:29:01	London Stock Exchange	444	278.9	19120XJ226e
15:29:01	London Stock Exchange	1289	278.9	19120XJ226f
15:29:09	London Stock Exchange	2950	278.9	19120XJ226z
15:30:01	London Stock Exchange	3489	278.8	19120XJ22eb
15:30:01	London Stock Exchange	1400	278.8	19120XJ22ec
15:30:01	London Stock Exchange	2089	278.8	19120XJ22ed
15:30:02	London Stock Exchange	843	278.6	19120XJ22eq
15:30:11	London Stock Exchange	843	278.6	19120XJ22fp
15:32:53	London Stock Exchange	383	279	19120XJ2346
15:32:53	London Stock Exchange	1000	279	19120XJ2345
15:32:53	London Stock Exchange	736	279	19120XJ2347
15:32:53	London Stock Exchange	3	279	19120XJ2348
15:32:53	London Stock Exchange	383	279	19120XJ2349
15:32:53	London Stock Exchange	74	279	19120XJ234a
15:34:05	London Stock Exchange	1000	279	19120XJ23h8
15:34:05	London Stock Exchange	1398	279	19120XJ23h9
15:34:05	London Stock Exchange	405	279	19120XJ23ha
15:34:05	London Stock Exchange	670	279	19120XJ23hb
15:34:05	London Stock Exchange	47	279	19120XJ23hc
15:34:05	London Stock Exchange	542	279	19120XJ23hg
15:34:42	London Stock Exchange	310	279	19120XJ23ms
15:34:42	London Stock Exchange	481	279	19120XJ23mt
15:34:42	London Stock Exchange	370	279	19120XJ23mu
15:34:42	London Stock Exchange	405	279	19120XJ23mv
15:35:08	London Stock Exchange	1000	279	19120XJ23po
15:35:08	London Stock Exchange	1488	279	19120XJ23pp
15:35:09	London Stock Exchange	1000	279	19120XJ23pq
15:35:09	London Stock Exchange	842	279	19120XJ23ps
15:35:09	London Stock Exchange	18	279	19120XJ23pt
15:35:11	London Stock Exchange	603	279	19120XJ23qb
15:35:49	London Stock Exchange	5918	278.9	19120XJ23vg
15:35:49	London Stock Exchange	530	278.9	19120XJ23vh
15:36:12	London Stock Exchange	2262	278.9	19120XJ23za
15:36:18	London Stock Exchange	1509	278.9	19120XJ2400
15:36:18	London Stock Exchange	214	278.9	19120XJ2401
15:36:26	London Stock Exchange	446	278.9	19120XJ240u
15:36:26	London Stock Exchange	124	278.9	19120XJ240v
15:36:26	London Stock Exchange	1021	278.8	19120XJ240w
15:36:42	London Stock Exchange	559	278.8	19120XJ2435
15:36:42	London Stock Exchange	614	278.8	19120XJ2438
15:36:42	London Stock Exchange	1738	278.8	19120XJ243a
15:36:42	London Stock Exchange	570	278.8	19120XJ243c
15:36:45	London Stock Exchange	1000	278.8	19120XJ243l
15:36:45	London Stock Exchange	1000	278.8	19120XJ243m
15:36:48	London Stock Exchange	354	278.7	19120XJ244c
15:39:01	London Stock Exchange	739	278.6	19120XJ24le
15:39:01	London Stock Exchange	806	278.6	19120XJ24lf
15:39:23	London Stock Exchange	1003	278.6	19120XJ24o6
15:39:23	London Stock Exchange	88	278.6	19120XJ24o7
15:39:24	London Stock Exchange	1035	278.5	19120XJ24og
15:41:45	London Stock Exchange	1620	278.4	19120XJ25dw
15:41:45	London Stock Exchange	5	278.3	19120XJ25dx
15:41:45	London Stock Exchange	706	278.3	19120XJ25dy
15:41:45	London Stock Exchange	620	278.4	19120XJ25e0
15:41:45	London Stock Exchange	1000	278.4	19120XJ25dz
15:43:01	London Stock Exchange	4200	278.5	19120XJ25pc
15:43:01	London Stock Exchange	2758	278.5	19120XJ25pd
15:43:01	London Stock Exchange	90	278.6	19120XJ25pe
15:43:01	London Stock Exchange	354	278.6	19120XJ25pf
15:43:01	London Stock Exchange	134	278.6	19120XJ25ph
15:43:01	London Stock Exchange	646	278.6	19120XJ25pg
15:43:01	London Stock Exchange	224	278.6	19120XJ25pi
15:43:01	London Stock Exchange	251	278.6	19120XJ25pj
15:43:29	London Stock Exchange	6477	278.5	19120XJ25x5
15:43:29	London Stock Exchange	740	278.5	19120XJ25x8
15:43:29	London Stock Exchange	1420	278.5	19120XJ25x9
15:43:29	London Stock Exchange	1600	278.5	19120XJ25x6
15:43:29	London Stock Exchange	1000	278.5	19120XJ25x7
15:43:29	London Stock Exchange	1717	278.5	19120XJ25xa
15:47:23	London Stock Exchange	1519	278.4	19120XJ27eg
15:51:13	London Stock Exchange	7356	278.6	19120XJ28fe
15:51:14	London Stock Exchange	2649	278.6	19120XJ28fq
15:51:14	London Stock Exchange	2649	278.6	19120XJ28fr
15:51:25	London Stock Exchange	4029	278.6	19120XJ28gh
15:51:25	London Stock Exchange	4029	278.6	19120XJ28gk
15:51:27	London Stock Exchange	950	278.5	19120XJ28h0
15:51:27	London Stock Exchange	165	278.5	19120XJ28h1
15:52:20	London Stock Exchange	1163	278.4	19120XJ28lw
15:52:20	London Stock Exchange	1000	278.4	19120XJ28ly
15:52:20	London Stock Exchange	163	278.4	19120XJ28lz
15:52:33	London Stock Exchange	16	278.3	19120XJ28n0
15:52:34	London Stock Exchange	751	278.3	19120XJ28ne
15:54:32	London Stock Exchange	2957	278.4	19120XJ290s
15:56:05	London Stock Exchange	6873	278.6	19120XJ29bv
15:56:05	London Stock Exchange	1380	278.6	19120XJ29c0
15:56:05	London Stock Exchange	1000	278.6	19120XJ29c1
15:56:05	London Stock Exchange	2603	278.6	19120XJ29c3
15:56:32	London Stock Exchange	1614	278.6	19120XJ29ej
15:56:32	London Stock Exchange	1000	278.6	19120XJ29ek
15:56:32	London Stock Exchange	614	278.6	19120XJ29el
15:58:15	London Stock Exchange	612	278.5	19120XJ29q5
16:00:02	London Stock Exchange	5071	278.5	19120XJ2a2a
16:00:02	London Stock Exchange	1000	278.5	19120XJ2a2d
16:00:02	London Stock Exchange	4071	278.5	19120XJ2a2h
16:01:30	London Stock Exchange	1025	278.4	19120XJ2ah7
16:01:30	London Stock Exchange	472	278.4	19120XJ2ah8
16:01:34	London Stock Exchange	702	278.4	19120XJ2ahj
16:02:15	London Stock Exchange	1292	278.4	19120XJ2apj
16:02:15	London Stock Exchange	292	278.4	19120XJ2apl
16:02:15	London Stock Exchange	1000	278.4	19120XJ2apk
16:03:05	London Stock Exchange	222	278.4	19120XJ2aut
16:03:29	London Stock Exchange	455	278.3	19120XJ2axw
16:03:30	London Stock Exchange	1682	278.2	19120XJ2ay0
16:03:38	London Stock Exchange	3965	278.2	19120XJ2ayt
16:05:10	London Stock Exchange	4987	278.2	19120XJ2b8z
16:06:13	London Stock Exchange	5660	278.2	19120XJ2bf3
16:07:03	London Stock Exchange	1308	278.1	19120XJ2bj6
16:07:03	London Stock Exchange	97	278.1	19120XJ2bj7
16:08:16	London Stock Exchange	5339	278.1	19120XJ2bqg
16:08:16	London Stock Exchange	1811	278.1	19120XJ2bqm
16:08:16	London Stock Exchange	1000	278.1	19120XJ2bqi
16:08:16	London Stock Exchange	1900	278.1	19120XJ2bqk
16:12:16	London Stock Exchange	1997	278.2	19120XJ2cc7
16:12:16	London Stock Exchange	5670	278.2	19120XJ2cc8
16:12:16	London Stock Exchange	1468	278.2	19120XJ2cc9
16:15:35	London Stock Exchange	5087	278.3	19120XJ2cti
16:15:35	London Stock Exchange	4935	278.3	19120XJ2ctj
16:15:35	London Stock Exchange	152	278.3	19120XJ2ctk
16:15:36	London Stock Exchange	1100	278.3	19120XJ2cua
16:15:36	London Stock Exchange	529	278.3	19120XJ2cuc
16:15:36	London Stock Exchange	1000	278.3	19120XJ2cu8
16:15:36	London Stock Exchange	708	278.3	19120XJ2cu4
16:15:36	London Stock Exchange	1400	278.3	19120XJ2cu6
16:15:36	London Stock Exchange	2152	278.3	19120XJ2cue
16:15:36	London Stock Exchange	863	278.3	19120XJ2cug
16:15:36	London Stock Exchange	540	278.3	19120XJ2cuh
16:15:36	London Stock Exchange	709	278.3	19120XJ2cui
16:15:36	London Stock Exchange	445	278.3	19120XJ2cuj
16:15:39	London Stock Exchange	623	278.2	19120XJ2cum
16:15:39	London Stock Exchange	2233	278.2	19120XJ2cun
16:17:54	London Stock Exchange	1000	278.6	19120XJ2d8z
16:17:54	London Stock Exchange	342	278.6	19120XJ2d8y
16:17:54	London Stock Exchange	760	278.6	19120XJ2d8x
16:17:54	London Stock Exchange	1000	278.6	19120XJ2d90
16:17:54	London Stock Exchange	1000	278.6	19120XJ2d91
16:17:54	London Stock Exchange	1000	278.6	19120XJ2d92
16:17:54	London Stock Exchange	54	278.6	19120XJ2d93
16:17:54	London Stock Exchange	1000	278.6	19120XJ2d94
16:17:58	London Stock Exchange	1000	278.7	19120XJ2d9k
16:17:58	London Stock Exchange	1000	278.7	19120XJ2d9l
16:17:58	London Stock Exchange	1000	278.7	19120XJ2d9m
16:17:58	London Stock Exchange	900	278.7	19120XJ2d9o
16:17:58	London Stock Exchange	1000	278.7	19120XJ2d9n
16:17:58	London Stock Exchange	1000	278.7	19120XJ2d9p
16:17:58	London Stock Exchange	723	278.7	19120XJ2d9q
16:17:59	London Stock Exchange	455	278.7	19120XJ2d9r
16:18:06	London Stock Exchange	543	278.8	19120XJ2da6
16:18:08	London Stock Exchange	701	278.8	19120XJ2dab
16:18:09	London Stock Exchange	102	278.8	19120XJ2dac
16:18:18	London Stock Exchange	783	278.9	19120XJ2dbp
16:18:18	London Stock Exchange	767	278.9	19120XJ2dbq
16:18:18	London Stock Exchange	927	278.9	19120XJ2dbs
16:18:18	London Stock Exchange	59	278.9	19120XJ2dbr
16:18:18	London Stock Exchange	7451	278.8	19120XJ2dbt
16:18:18	London Stock Exchange	3271	278.7	19120XJ2dbu
16:18:18	London Stock Exchange	565	278.8	19120XJ2dbv
16:18:38	London Stock Exchange	662	278.8	19120XJ2ddd
16:18:43	London Stock Exchange	1303	278.8	19120XJ2ddo
16:18:43	London Stock Exchange	666	278.8	19120XJ2ddp
16:18:46	London Stock Exchange	1285	278.9	19120XJ2dds
16:18:46	London Stock Exchange	1524	278.9	19120XJ2ddt
16:18:48	London Stock Exchange	689	278.9	19120XJ2ddx
16:18:48	London Stock Exchange	858	278.9	19120XJ2ddz
16:18:48	London Stock Exchange	93	278.9	19120XJ2ddy
16:18:50	London Stock Exchange	562	278.9	19120XJ2deg
16:18:50	London Stock Exchange	514	278.9	19120XJ2dei
16:18:54	London Stock Exchange	494	278.9	19120XJ2det
16:19:00	London Stock Exchange	596	278.9	19120XJ2dg8
16:19:02	London Stock Exchange	630	279	19120XJ2dgi
16:19:02	London Stock Exchange	446	279	19120XJ2dgj
16:19:06	London Stock Exchange	961	279	19120XJ2dgl
16:19:06	London Stock Exchange	391	279	19120XJ2dgm
16:19:06	London Stock Exchange	704	279	19120XJ2dgn
16:19:06	London Stock Exchange	604	279	19120XJ2dgo
16:19:06	London Stock Exchange	394	279	19120XJ2dgq
16:19:06	London Stock Exchange	149	279	19120XJ2dgp
16:19:10	London Stock Exchange	688	279	19120XJ2dh8
16:19:10	London Stock Exchange	864	279	19120XJ2dh9
16:19:10	London Stock Exchange	521	279	19120XJ2dha
16:19:14	London Stock Exchange	1181	279	19120XJ2dhm
16:19:14	London Stock Exchange	623	279	19120XJ2dhn
16:19:18	London Stock Exchange	724	279	19120XJ2dhu
16:19:18	London Stock Exchange	572	279	19120XJ2dhv
16:19:18	London Stock Exchange	909	279	19120XJ2dhz
16:19:22	London Stock Exchange	767	279	19120XJ2di7
16:19:22	London Stock Exchange	480	279	19120XJ2di8
16:19:30	London Stock Exchange	630	279	19120XJ2dik
16:19:30	London Stock Exchange	434	279	19120XJ2dil
16:19:30	London Stock Exchange	836	279	19120XJ2dim
16:19:51	London Stock Exchange	100	279	19120XJ2djo
16:19:55	London Stock Exchange	1000	279	19120XJ2dk4
16:19:55	London Stock Exchange	105	279	19120XJ2dk6
16:19:55	London Stock Exchange	613	279	19120XJ2dk7
16:20:01	London Stock Exchange	945	279	19120XJ2dl3
16:20:01	London Stock Exchange	278	279	19120XJ2dl4
16:20:10	London Stock Exchange	259	279	19120XJ2dlq
16:20:10	London Stock Exchange	448	279	19120XJ2dlp
16:20:14	London Stock Exchange	1320	279	19120XJ2dm9
16:20:20	London Stock Exchange	678	279	19120XJ2dml
16:20:24	London Stock Exchange	427	279	19120XJ2dmp
16:20:49	London Stock Exchange	1000	279	19120XJ2dot
16:20:49	London Stock Exchange	1000	279	19120XJ2dou
16:20:49	London Stock Exchange	390	279	19120XJ2dow
16:20:49	London Stock Exchange	850	279	19120XJ2dov
16:20:49	London Stock Exchange	1240	279	19120XJ2dox
16:20:49	London Stock Exchange	637	279	19120XJ2doy
16:20:50	London Stock Exchange	625	279	19120XJ2dp4
16:20:50	London Stock Exchange	575	279	19120XJ2dp5
16:20:54	London Stock Exchange	452	279	19120XJ2dpn
16:21:41	London Stock Exchange	3572	279	19120XJ2dws
16:21:41	London Stock Exchange	4080	279	19120XJ2dwt
16:22:20	London Stock Exchange	700	279	19120XJ2dyu
16:22:34	London Stock Exchange	700	279	19120XJ2e10
16:22:34	London Stock Exchange	398	279	19120XJ2e11
16:22:34	London Stock Exchange	561	279	19120XJ2e12
16:22:48	London Stock Exchange	1347	279	19120XJ2e2u
16:22:48	London Stock Exchange	2200	279	19120XJ2e2v
16:22:48	London Stock Exchange	1417	279	19120XJ2e2w
16:22:48	London Stock Exchange	233	279	19120XJ2e2x
16:22:50	London Stock Exchange	303	279.1	19120XJ2e4c
16:22:50	London Stock Exchange	122	279.1	19120XJ2e4b
16:22:51	London Stock Exchange	565	279.1	19120XJ2e4u
16:22:58	London Stock Exchange	751	279	19120XJ2e5o
16:22:58	London Stock Exchange	525	279	19120XJ2e5q
16:23:46	London Stock Exchange	4910	279.1	19120XJ2ee1
16:24:09	London Stock Exchange	1883	279.1	19120XJ2ehq
16:24:09	London Stock Exchange	4759	279.1	19120XJ2eht
16:25:19	London Stock Exchange	3460	279	19120XJ2erz
16:25:19	London Stock Exchange	239	279	19120XJ2es0
16:25:39	London Stock Exchange	1223	279.2	19120XJ2exs
16:25:39	London Stock Exchange	1237	279.2	19120XJ2exr
16:25:39	London Stock Exchange	1293	279.2	19120XJ2exv
16:25:39	London Stock Exchange	316	279.2	19120XJ2exy
16:25:39	London Stock Exchange	322	279.2	19120XJ2exw
16:25:45	London Stock Exchange	138	279.2	19120XJ2eyx
16:25:46	London Stock Exchange	5006	279.1	19120XJ2eyy
16:25:46	London Stock Exchange	735	279.2	19120XJ2eyz
16:27:00	London Stock Exchange	4069	279.1	19120XJ2f4a
16:27:00	London Stock Exchange	1200	279.1	19120XJ2f4b
16:27:00	London Stock Exchange	1513	279.1	19120XJ2f4c
16:27:03	London Stock Exchange	445	279.1	19120XJ2f4y
16:27:03	London Stock Exchange	445	279.1	19120XJ2f4z
16:27:54	London Stock Exchange	561	279.3	19120XJ2f98
16:28:34	London Stock Exchange	8147	279.4	19120XJ2fd4
16:28:34	London Stock Exchange	236	279.4	19120XJ2fd5
16:28:34	London Stock Exchange	1200	279.4	19120XJ2fd6
16:28:34	London Stock Exchange	1789	279.4	19120XJ2fd8
16:28:35	London Stock Exchange	3221	279.4	19120XJ2fdc
16:28:35	London Stock Exchange	1000	279.4	19120XJ2fdd
16:28:35	London Stock Exchange	1200	279.4	19120XJ2fdf
16:28:35	London Stock Exchange	1000	279.4	19120XJ2fde
16:28:39	London Stock Exchange	193	279.3	19120XJ2fdk
16:29:00	London Stock Exchange	2332	279.2	19120XJ2ffp
16:29:12	London Stock Exchange	3108	279.3	19120XJ2fhf
16:29:13	London Stock Exchange	570	279.3	19120XJ2fhl
16:29:23	London Stock Exchange	863	279.2	19120XJ2fj2
16:29:43	London Stock Exchange	841	279.1	19120XJ2fli
16:29:43	London Stock Exchange	96	279.1	19120XJ2flj
16:29:56	London Stock Exchange	775	279	19120XJ2fqr

 

END

 

 

POSQBLFXKZFXBBV