Transaction in Own Shares

RNS Number : 8597E

Standard Life Aberdeen plc

08 July 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

8 July 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 8 July 2019, it purchased the following number of its ordinary shares of 13⁶¹/₆₃ pence each on the London Stock Exchange from Citigroup Global Markets Limited ("Citi"). Such purchase was effected pursuant to instructions issued and announced by the Company on 1^st April 2019.

Ordinary Shares

Date of purchase	8 July 2019
Number of ordinary shares purchased	404,658
Highest price paid per shares (pence)	306.90
Lowest price paid per share (pence)	302.70
Average price paid per share (pence)	304.73

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
8:00:24	London Stock Exchange	449	303.5	19189XJmury
8:00:24	London Stock Exchange	102	303.5	19189XJmurz
8:00:26	London Stock Exchange	989	304.3	19189XJmusg
8:00:47	London Stock Exchange	192	305.2	19189XJmuts
8:00:47	London Stock Exchange	313	305.2	19189XJmutt
8:01:03	London Stock Exchange	623	305.2	19189XJmuvh
8:01:03	London Stock Exchange	800	305.2	19189XJmuvi
8:03:22	London Stock Exchange	1104	304.7	19189XJmv0h
8:03:23	London Stock Exchange	1078	304.7	19189XJmv0u
8:03:23	London Stock Exchange	64	304.7	19189XJmv0v
8:05:12	London Stock Exchange	712	304.5	19189XJmv66
8:06:05	London Stock Exchange	600	304.6	19189XJmvbi
8:07:14	London Stock Exchange	1085	305.1	19189XJmvig
8:07:56	London Stock Exchange	353	305	19189XJmvmi
8:07:56	London Stock Exchange	192	305	19189XJmvmj
8:07:56	London Stock Exchange	52	305	19189XJmvmk
8:07:56	London Stock Exchange	237	305	19189XJmvml
8:07:57	London Stock Exchange	575	304.9	19189XJmvmo
8:07:57	London Stock Exchange	346	304.8	19189XJmvmp
8:08:38	London Stock Exchange	617	305.1	19189XJmvpq
8:08:51	London Stock Exchange	633	305.1	19189XJmvqx
8:10:40	London Stock Exchange	590	305.9	19189XJmvza
8:10:40	London Stock Exchange	1233	305.9	19189XJmvzb
8:10:50	London Stock Exchange	581	306	19189XJmw06
8:10:50	London Stock Exchange	52	306	19189XJmw07
8:10:51	London Stock Exchange	1105	305.9	19189XJmw08
8:10:55	London Stock Exchange	204	305.8	19189XJmw0a
8:11:37	London Stock Exchange	855	306.1	19189XJmw4p
8:11:37	London Stock Exchange	110	306.1	19189XJmw4m
8:11:37	London Stock Exchange	45	306.1	19189XJmw4s
8:12:09	London Stock Exchange	557	306.1	19189XJmw8i
8:12:24	London Stock Exchange	926	306	19189XJmw96
8:12:25	London Stock Exchange	664	306	19189XJmw9u
8:12:35	London Stock Exchange	458	305.8	19189XJmwbe
8:12:35	London Stock Exchange	663	305.8	19189XJmwbg
8:14:45	London Stock Exchange	356	306	19189XJmwkg
8:14:45	London Stock Exchange	1122	306	19189XJmwki
8:14:51	London Stock Exchange	500	306	19189XJmwld
8:14:51	London Stock Exchange	19	306	19189XJmwle
8:14:55	London Stock Exchange	396	305.9	19189XJmwlj
8:14:55	London Stock Exchange	441	305.9	19189XJmwlk
8:15:25	London Stock Exchange	652	305.8	19189XJmwna
8:17:05	London Stock Exchange	1550	306.2	19189XJmww0
8:17:11	London Stock Exchange	699	306.2	19189XJmwwf
8:17:25	London Stock Exchange	919	306.1	19189XJmwxm
8:17:25	London Stock Exchange	15	306.1	19189XJmwxn
8:17:25	London Stock Exchange	876	306.1	19189XJmwxo
8:17:25	London Stock Exchange	214	306	19189XJmwxp
8:18:06	London Stock Exchange	1250	306	19189XJmx25
8:18:24	London Stock Exchange	441	306	19189XJmx2p
8:18:24	London Stock Exchange	472	306	19189XJmx2q
8:19:31	London Stock Exchange	236	306.3	19189XJmx6h
8:19:31	London Stock Exchange	125	306.3	19189XJmx6g
8:19:31	London Stock Exchange	84	306.3	19189XJmx6f
8:19:31	London Stock Exchange	64	306.3	19189XJmx6e
8:20:04	London Stock Exchange	1696	306.3	19189XJmx7l
8:20:04	London Stock Exchange	234	306.3	19189XJmx7m
8:20:35	London Stock Exchange	1262	306.4	19189XJmx9j
8:20:50	London Stock Exchange	632	306.3	19189XJmx9z
8:21:20	London Stock Exchange	577	306.3	19189XJmxbp
8:21:59	London Stock Exchange	718	306.3	19189XJmxel
8:21:59	London Stock Exchange	8	306.3	19189XJmxem
8:23:24	London Stock Exchange	633	306.8	19189XJmxj8
8:23:24	London Stock Exchange	539	306.7	19189XJmxj9
8:24:13	London Stock Exchange	633	306.7	19189XJmxli
8:24:31	London Stock Exchange	518	306.7	19189XJmxm8
8:24:51	London Stock Exchange	967	306.6	19189XJmxn5
8:24:51	London Stock Exchange	159	306.6	19189XJmxn8
8:26:10	London Stock Exchange	945	306.9	19189XJmxpo
8:26:10	London Stock Exchange	51	306.9	19189XJmxpp
8:26:15	London Stock Exchange	258	306.8	19189XJmxpq
8:27:10	London Stock Exchange	1043	306.7	19189XJmxrp
8:27:35	London Stock Exchange	693	306.6	19189XJmxsr
8:27:35	London Stock Exchange	43	306.6	19189XJmxss
8:28:33	London Stock Exchange	538	306.4	19189XJmxub
8:31:01	London Stock Exchange	514	306.7	19189XJmy4r
8:31:05	London Stock Exchange	608	306.6	19189XJmy4s
8:31:11	London Stock Exchange	188	306.6	19189XJmy56
8:31:11	London Stock Exchange	177	306.6	19189XJmy57
8:31:11	London Stock Exchange	1454	306.6	19189XJmy58
8:31:11	London Stock Exchange	137	306.5	19189XJmy5b
8:31:14	London Stock Exchange	511	306.5	19189XJmy5p
8:31:30	London Stock Exchange	553	306.4	19189XJmy69
8:32:30	London Stock Exchange	1000	306.6	19189XJmy8h
8:32:30	London Stock Exchange	485	306.6	19189XJmy8k
8:32:30	London Stock Exchange	99	306.6	19189XJmy8j
8:33:01	London Stock Exchange	949	306.6	19189XJmycs
8:33:01	London Stock Exchange	51	306.6	19189XJmyct
8:33:01	London Stock Exchange	109	306.5	19189XJmycu
8:33:01	London Stock Exchange	555	306.5	19189XJmycx
8:33:01	London Stock Exchange	540	306.5	19189XJmycy
8:33:01	London Stock Exchange	50	306.5	19189XJmycz
8:33:53	London Stock Exchange	1254	306.7	19189XJmyig
8:33:53	London Stock Exchange	368	306.7	19189XJmyih
8:33:53	London Stock Exchange	523	306.6	19189XJmyii
8:34:25	London Stock Exchange	748	306.6	19189XJmyj3
8:34:25	London Stock Exchange	149	306.6	19189XJmyj4
8:34:45	London Stock Exchange	500	306.3	19189XJmyk5
8:34:55	London Stock Exchange	545	306.3	19189XJmyke
8:34:55	London Stock Exchange	273	306.3	19189XJmykf
8:36:04	London Stock Exchange	948	306.3	19189XJmypa
8:37:56	London Stock Exchange	1884	306.5	19189XJmyst
8:37:56	London Stock Exchange	594	306.4	19189XJmysv
8:38:00	London Stock Exchange	128	306.4	19189XJmyt7
8:38:30	London Stock Exchange	1402	306.3	19189XJmyuh
8:38:30	London Stock Exchange	624	306.3	19189XJmyup
8:39:35	London Stock Exchange	1068	306.3	19189XJmywo
8:39:39	London Stock Exchange	776	306.1	19189XJmywp
8:40:15	London Stock Exchange	11	305.8	19189XJmyy9
8:40:15	London Stock Exchange	305	305.8	19189XJmyya
8:40:15	London Stock Exchange	690	305.8	19189XJmyyc
8:40:15	London Stock Exchange	130	305.8	19189XJmyye
8:41:00	London Stock Exchange	1041	305.8	19189XJmz0x
8:42:41	London Stock Exchange	1145	305.8	19189XJmz5s
8:45:27	London Stock Exchange	965	305.6	19189XJmzbr
8:47:11	London Stock Exchange	1454	305.6	19189XJmzhp
8:47:11	London Stock Exchange	315	305.6	19189XJmzhq
8:47:23	London Stock Exchange	588	305.5	19189XJmzih
8:50:40	London Stock Exchange	1911	305.6	19189XJmzsw
8:51:07	London Stock Exchange	537	305.6	19189XJmzub
8:51:07	London Stock Exchange	342	305.6	19189XJmzuc
8:51:23	London Stock Exchange	669	305.5	19189XJmzut
8:51:23	London Stock Exchange	300	305.5	19189XJmzuu
8:52:41	London Stock Exchange	767	305.4	19189XJmzyp
8:53:19	London Stock Exchange	1186	305.2	19189XJn00n
8:53:50	London Stock Exchange	633	305.3	19189XJn02k
8:53:53	London Stock Exchange	270	305.2	19189XJn03h
8:53:53	London Stock Exchange	801	305.2	19189XJn03i
8:54:32	London Stock Exchange	513	305.7	19189XJn05z
8:58:34	London Stock Exchange	1942	306	19189XJn0fg
8:59:33	London Stock Exchange	1461	305.9	19189XJn0hj
8:59:33	London Stock Exchange	31	305.9	19189XJn0hk
8:59:45	London Stock Exchange	1526	305.9	19189XJn0if
8:59:45	London Stock Exchange	51	305.9	19189XJn0ig
9:01:03	London Stock Exchange	1392	305.9	19189XJn0mg
9:01:03	London Stock Exchange	762	305.8	19189XJn0mh
9:02:35	London Stock Exchange	1393	305.5	19189XJn0pe
9:03:28	London Stock Exchange	946	305.3	19189XJn0t1
9:04:05	London Stock Exchange	485	305.2	19189XJn0ut
9:04:05	London Stock Exchange	735	305.2	19189XJn0uu
9:04:28	London Stock Exchange	499	305	19189XJn0x4
9:04:28	London Stock Exchange	704	305	19189XJn0x5
9:06:50	London Stock Exchange	1350	305.5	19189XJn13r
9:06:50	London Stock Exchange	1991	305.4	19189XJn13s
9:06:50	London Stock Exchange	633	305.4	19189XJn13u
9:08:31	London Stock Exchange	3	305.5	19189XJn197
9:09:21	London Stock Exchange	1723	305.5	19189XJn1bt
9:09:42	London Stock Exchange	766	305.3	19189XJn1ct
9:09:42	London Stock Exchange	106	305.3	19189XJn1cv
9:12:02	London Stock Exchange	427	305.2	19189XJn1ii
9:12:02	London Stock Exchange	483	305.2	19189XJn1ij
9:12:40	London Stock Exchange	1204	305	19189XJn1k4
9:12:40	London Stock Exchange	633	304.9	19189XJn1k5
9:13:26	London Stock Exchange	147	304.9	19189XJn1lu
9:13:26	London Stock Exchange	102	304.9	19189XJn1lv
9:13:26	London Stock Exchange	9	304.9	19189XJn1lw
9:13:26	London Stock Exchange	334	304.9	19189XJn1ly
9:13:50	London Stock Exchange	414	304.8	19189XJn1mw
9:13:50	London Stock Exchange	303	304.8	19189XJn1mx
9:15:11	London Stock Exchange	440	304.9	19189XJn1rk
9:15:11	London Stock Exchange	803	304.9	19189XJn1rl
9:15:49	London Stock Exchange	1033	304.9	19189XJn1t5
9:15:59	London Stock Exchange	1112	304.8	19189XJn1ue
9:16:54	London Stock Exchange	208	304.8	19189XJn1wx
9:17:12	London Stock Exchange	925	304.8	19189XJn1xs
9:20:02	London Stock Exchange	736	304.8	19189XJn23o
9:21:05	London Stock Exchange	1390	304.8	19189XJn27p
9:21:44	London Stock Exchange	495	304.7	19189XJn29u
9:24:48	London Stock Exchange	758	304.7	19189XJn2kv
9:27:23	London Stock Exchange	943	304.7	19189XJn2sj
9:30:24	London Stock Exchange	853	304.4	19189XJn31w
9:31:30	London Stock Exchange	687	304.3	19189XJn36s
9:34:10	London Stock Exchange	47	304.1	19189XJn3f7
9:34:10	London Stock Exchange	1446	304.1	19189XJn3f8
9:36:07	London Stock Exchange	1450	303.9	19189XJn3ks
9:36:15	London Stock Exchange	485	303.8	19189XJn3l4
9:37:06	London Stock Exchange	652	303.6	19189XJn3oz
9:38:32	London Stock Exchange	872	303.6	19189XJn3sw
9:38:32	London Stock Exchange	81	303.6	19189XJn3sx
9:38:32	London Stock Exchange	473	303.6	19189XJn3sy
9:40:39	London Stock Exchange	800	303.5	19189XJn3y8
9:40:45	London Stock Exchange	113	303.4	19189XJn3yz
9:41:27	London Stock Exchange	656	303.4	19189XJn406
9:42:53	London Stock Exchange	503	303.2	19189XJn42t
9:45:22	London Stock Exchange	311	303.1	19189XJn4fc
9:45:22	London Stock Exchange	11	303.1	19189XJn4fd
9:45:22	London Stock Exchange	311	303.1	19189XJn4fe
9:46:17	London Stock Exchange	1141	303.1	19189XJn4lh
9:48:10	London Stock Exchange	1033	302.9	19189XJn4qf
9:49:08	London Stock Exchange	913	302.8	19189XJn4tl
9:50:08	London Stock Exchange	618	303	19189XJn4ya
9:50:44	London Stock Exchange	1867	303	19189XJn4z3
9:54:19	London Stock Exchange	563	303.1	19189XJn577
9:54:33	London Stock Exchange	533	303.1	19189XJn57y
9:54:40	London Stock Exchange	1920	303.1	19189XJn581
9:55:11	London Stock Exchange	1250	303.1	19189XJn59f
9:56:06	London Stock Exchange	481	303.1	19189XJn5c3
9:57:46	London Stock Exchange	589	303.1	19189XJn5f2
9:58:01	London Stock Exchange	589	303	19189XJn5fn
9:58:02	London Stock Exchange	681	302.8	19189XJn5g7
10:00:00	London Stock Exchange	1960	303	19189XJn5l7
10:00:57	London Stock Exchange	1734	303.1	19189XJn5nt
10:01:07	London Stock Exchange	572	303	19189XJn5of
10:02:16	London Stock Exchange	736	302.9	19189XJn5qc
10:02:32	London Stock Exchange	112	302.7	19189XJn5rk
10:02:32	London Stock Exchange	397	302.7	19189XJn5rl
10:05:56	London Stock Exchange	1000	303.2	19189XJn65w
10:06:19	London Stock Exchange	1926	303.1	19189XJn669
10:08:50	London Stock Exchange	100	303.1	19189XJn6br
10:08:50	London Stock Exchange	707	303.1	19189XJn6bs
10:10:21	London Stock Exchange	754	303.2	19189XJn6eo
10:12:35	London Stock Exchange	1637	303.4	19189XJn6i2
10:13:23	London Stock Exchange	1124	303.1	19189XJn6lu
10:13:24	London Stock Exchange	386	303	19189XJn6m1
10:19:51	London Stock Exchange	585	303.1	19189XJn6xr
10:19:51	London Stock Exchange	1240	303.1	19189XJn6xs
10:21:17	London Stock Exchange	996	303.2	19189XJn70n
10:25:54	London Stock Exchange	1595	303.4	19189XJn79z
10:28:05	London Stock Exchange	200	303.4	19189XJn7hf
10:29:00	London Stock Exchange	944	303.3	19189XJn7j2
10:31:36	London Stock Exchange	1000	303.6	19189XJn7qf
10:35:00	London Stock Exchange	1565	303.9	19189XJn80n
10:35:00	London Stock Exchange	139	303.9	19189XJn80o
10:35:00	London Stock Exchange	462	303.9	19189XJn80t
10:35:00	London Stock Exchange	14	303.9	19189XJn80v
10:35:01	London Stock Exchange	240	303.9	19189XJn811
10:35:01	London Stock Exchange	1200	303.9	19189XJn810
10:36:28	London Stock Exchange	1250	304	19189XJn83i
10:37:18	London Stock Exchange	1043	304	19189XJn85f
10:41:00	London Stock Exchange	150	304	19189XJn8d1
10:41:45	London Stock Exchange	1009	304	19189XJn8em
10:41:45	London Stock Exchange	589	304	19189XJn8en
10:43:05	London Stock Exchange	493	303.9	19189XJn8h8
10:44:33	London Stock Exchange	654	304.1	19189XJn8na
10:45:35	London Stock Exchange	2085	304	19189XJn8qa
10:46:06	London Stock Exchange	1509	303.9	19189XJn8t3
10:47:45	London Stock Exchange	1505	303.8	19189XJn93o
10:51:22	London Stock Exchange	650	303.9	19189XJn9d9
10:51:22	London Stock Exchange	1000	303.9	19189XJn9da
10:51:22	London Stock Exchange	483	303.9	19189XJn9db
10:53:05	London Stock Exchange	1792	303.8	19189XJn9f9
10:53:20	London Stock Exchange	800	303.7	19189XJn9fk
10:54:30	London Stock Exchange	700	303.8	19189XJn9h7
10:56:16	London Stock Exchange	1414	303.9	19189XJn9lg
10:58:35	London Stock Exchange	1250	304	19189XJn9pp
10:59:09	London Stock Exchange	594	303.8	19189XJn9qr
11:00:16	London Stock Exchange	926	303.6	19189XJn9s4
11:03:56	London Stock Exchange	1647	303.8	19189XJna0n
11:06:05	London Stock Exchange	806	304	19189XJna6r
11:07:44	London Stock Exchange	891	303.9	19189XJnabk
11:07:44	London Stock Exchange	816	303.9	19189XJnabl
11:09:48	London Stock Exchange	1900	304	19189XJnaf9
11:11:31	London Stock Exchange	1606	304.1	19189XJnaic
11:11:31	London Stock Exchange	37	304.1	19189XJnaid
11:11:41	London Stock Exchange	699	304	19189XJnaiy
11:15:25	London Stock Exchange	499	304	19189XJnapq
11:17:06	London Stock Exchange	1142	304.2	19189XJnaup
11:21:37	London Stock Exchange	895	304.3	19189XJnb47
11:22:34	London Stock Exchange	807	304.1	19189XJnb5j
11:24:08	London Stock Exchange	995	304.1	19189XJnb6l
11:25:47	London Stock Exchange	1606	304.2	19189XJnb9e
11:26:52	London Stock Exchange	707	304.3	19189XJnbbp
11:27:39	London Stock Exchange	726	304.2	19189XJnbdr
11:27:39	London Stock Exchange	245	304.2	19189XJnbds
11:29:21	London Stock Exchange	573	304.3	19189XJnbg1
11:30:03	London Stock Exchange	818	304.2	19189XJnbi9
11:32:55	London Stock Exchange	382	304.2	19189XJnbmx
11:32:55	London Stock Exchange	339	304.2	19189XJnbmy
11:34:12	London Stock Exchange	958	304.1	19189XJnbr8
11:35:00	London Stock Exchange	598	304	19189XJnbtc
11:35:00	London Stock Exchange	543	304	19189XJnbtd
11:38:27	London Stock Exchange	888	304	19189XJnc0l
11:42:11	London Stock Exchange	875	304.1	19189XJnc7z
11:43:05	London Stock Exchange	1722	304.3	19189XJncan
11:46:07	London Stock Exchange	1045	304.3	19189XJncg3
11:50:05	London Stock Exchange	751	304.3	19189XJncpj
11:50:22	London Stock Exchange	608	304.4	19189XJncqk
11:50:35	London Stock Exchange	320	304.5	19189XJncrd
11:50:35	London Stock Exchange	261	304.5	19189XJncrc
11:50:35	London Stock Exchange	555	304.5	19189XJncre
11:50:35	London Stock Exchange	477	304.5	19189XJncrg
11:50:35	London Stock Exchange	125	304.5	19189XJncrf
11:57:48	London Stock Exchange	1768	304.8	19189XJnd6z
11:58:19	London Stock Exchange	2118	304.7	19189XJnd8c
12:04:53	London Stock Exchange	780	305	19189XJndrm
12:05:43	London Stock Exchange	1000	305.1	19189XJndvn
12:05:43	London Stock Exchange	32	305.1	19189XJndvp
12:05:57	London Stock Exchange	449	305	19189XJndy0
12:05:57	London Stock Exchange	1482	305	19189XJndy1
12:07:14	London Stock Exchange	1111	305	19189XJne3b
12:10:13	London Stock Exchange	978	305.2	19189XJnec1
12:12:57	London Stock Exchange	746	305.1	19189XJneki
12:14:44	London Stock Exchange	1092	305.1	19189XJnerh
12:15:02	London Stock Exchange	520	305.1	19189XJnesb
12:21:03	London Stock Exchange	880	305	19189XJnf4t
12:23:28	London Stock Exchange	1748	305	19189XJnf8n
12:23:28	London Stock Exchange	859	305	19189XJnf8t
12:23:29	London Stock Exchange	764	304.9	19189XJnf93
12:26:59	London Stock Exchange	767	305	19189XJnfev
12:28:42	London Stock Exchange	1084	304.9	19189XJnfic
12:33:33	London Stock Exchange	1794	305	19189XJnftf
12:34:42	London Stock Exchange	1049	304.9	19189XJnfuw
12:36:53	London Stock Exchange	543	304.8	19189XJnfy7
12:37:33	London Stock Exchange	336	304.8	19189XJnfyu
12:37:33	London Stock Exchange	103	304.8	19189XJnfyv
12:37:33	London Stock Exchange	394	304.8	19189XJnfyw
12:41:44	London Stock Exchange	971	304.5	19189XJng6e
12:44:28	London Stock Exchange	701	304.5	19189XJngd5
12:44:30	London Stock Exchange	200	304.5	19189XJngd7
12:44:30	London Stock Exchange	433	304.5	19189XJngd8
12:45:36	London Stock Exchange	490	304.5	19189XJngfh
12:46:24	London Stock Exchange	8	304.4	19189XJnggz
12:46:24	London Stock Exchange	493	304.4	19189XJngh0
12:46:24	London Stock Exchange	567	304.3	19189XJngh1
12:46:31	London Stock Exchange	655	304.3	19189XJnghh
12:46:31	London Stock Exchange	587	304.3	19189XJnghi
12:49:03	London Stock Exchange	1049	304.3	19189XJngkv
12:50:23	London Stock Exchange	1000	304.5	19189XJngmb
12:53:01	London Stock Exchange	902	304.5	19189XJngrd
12:53:01	London Stock Exchange	15	304.5	19189XJngre
12:54:28	London Stock Exchange	1048	304.5	19189XJngtu
12:54:28	London Stock Exchange	110	304.5	19189XJngtv
12:55:45	London Stock Exchange	290	304.7	19189XJngvt
12:55:45	London Stock Exchange	343	304.7	19189XJngvu
12:57:19	London Stock Exchange	128	304.6	19189XJngy9
12:57:19	London Stock Exchange	1045	304.7	19189XJngya
12:58:35	London Stock Exchange	1273	304.7	19189XJnh11
12:58:35	London Stock Exchange	129	304.7	19189XJnh12
13:00:04	London Stock Exchange	933	304.9	19189XJnh3t
13:01:02	London Stock Exchange	1040	304.8	19189XJnh4o
13:02:38	London Stock Exchange	1000	304.8	19189XJnh6y
13:08:56	London Stock Exchange	1554	304.7	19189XJnhjd
13:11:16	London Stock Exchange	575	304.6	19189XJnhps
13:11:16	London Stock Exchange	285	304.6	19189XJnhpt
13:12:57	London Stock Exchange	583	304.4	19189XJnhu2
13:15:49	London Stock Exchange	848	304.2	19189XJnhx9
13:21:09	London Stock Exchange	1309	304.1	19189XJni4q
13:25:02	London Stock Exchange	1606	304.3	19189XJnib5
13:25:27	London Stock Exchange	661	304.2	19189XJnic1
13:30:25	London Stock Exchange	915	304.5	19189XJnik2
13:30:25	London Stock Exchange	1000	304.5	19189XJnik1
13:33:16	London Stock Exchange	449	304.4	19189XJniua
13:33:16	London Stock Exchange	810	304.4	19189XJniub
13:33:18	London Stock Exchange	474	304.3	19189XJniuc
13:37:31	London Stock Exchange	1549	304.4	19189XJnj41
13:40:00	London Stock Exchange	570	304.2	19189XJnj9h
13:41:30	London Stock Exchange	100	304.2	19189XJnje4
13:44:12	London Stock Exchange	708	304.5	19189XJnjly
13:46:41	London Stock Exchange	1382	304.4	19189XJnjsc
13:46:42	London Stock Exchange	124	304.3	19189XJnjsd
13:47:19	London Stock Exchange	606	304.5	19189XJnjtb
13:47:36	London Stock Exchange	315	304.4	19189XJnjtx
13:47:36	London Stock Exchange	1000	304.4	19189XJnjtw
13:49:25	London Stock Exchange	578	304.8	19189XJnk0c
13:49:49	London Stock Exchange	1449	304.7	19189XJnk13
13:49:49	London Stock Exchange	131	304.7	19189XJnk14
13:51:13	London Stock Exchange	29	304.7	19189XJnk6q
13:51:13	London Stock Exchange	391	304.7	19189XJnk6r
13:51:13	London Stock Exchange	1170	304.7	19189XJnk6s
13:51:13	London Stock Exchange	1033	304.7	19189XJnk6t
13:55:31	London Stock Exchange	656	304.7	19189XJnkfo
13:55:31	London Stock Exchange	536	304.7	19189XJnkfp
13:57:10	London Stock Exchange	600	304.7	19189XJnkib
13:57:10	London Stock Exchange	111	304.7	19189XJnkic
13:58:55	London Stock Exchange	474	304.6	19189XJnknr
14:00:14	London Stock Exchange	573	304.3	19189XJnkt6
14:02:24	London Stock Exchange	1232	304.3	19189XJnkxl
14:03:28	London Stock Exchange	934	304.4	19189XJnkyw
14:05:03	London Stock Exchange	850	304.4	19189XJnl3w
14:11:41	London Stock Exchange	209	304.5	19189XJnljc
14:11:41	London Stock Exchange	1225	304.5	19189XJnljd
14:18:50	London Stock Exchange	650	304.8	19189XJnm33
14:18:50	London Stock Exchange	296	304.8	19189XJnm32
14:18:50	London Stock Exchange	254	304.8	19189XJnm36
14:18:50	London Stock Exchange	367	304.8	19189XJnm35
14:18:50	London Stock Exchange	143	304.8	19189XJnm34
14:21:24	London Stock Exchange	558	304.8	19189XJnmaa
14:22:45	London Stock Exchange	367	305	19189XJnmcw
14:22:45	London Stock Exchange	885	305	19189XJnmcv
14:22:45	London Stock Exchange	826	305	19189XJnmcu
14:22:45	London Stock Exchange	598	305	19189XJnmcx
14:22:45	London Stock Exchange	538	305	19189XJnmcy
14:22:45	London Stock Exchange	692	304.9	19189XJnmcz
14:25:07	London Stock Exchange	338	304.8	19189XJnmi7
14:25:07	London Stock Exchange	1121	304.8	19189XJnmi8
14:27:54	London Stock Exchange	617	304.7	19189XJnmof
14:28:49	London Stock Exchange	946	304.6	19189XJnmra
14:30:57	London Stock Exchange	1299	304.7	19189XJnmxg
14:31:29	London Stock Exchange	606	304.4	19189XJnmz6
14:31:58	London Stock Exchange	185	304.1	19189XJnn25
14:31:58	London Stock Exchange	227	304.1	19189XJnn26
14:31:58	London Stock Exchange	48	304.1	19189XJnn27
14:31:58	London Stock Exchange	175	304.1	19189XJnn28
14:33:01	London Stock Exchange	814	304.2	19189XJnn5l
14:33:18	London Stock Exchange	546	303.9	19189XJnn6z
14:34:47	London Stock Exchange	1438	304.2	19189XJnne9
14:35:30	London Stock Exchange	957	304.1	19189XJnnfh
14:36:12	London Stock Exchange	511	303.9	19189XJnni7
14:36:27	London Stock Exchange	736	304	19189XJnnij
14:37:57	London Stock Exchange	1145	303.9	19189XJnnn3
14:38:27	London Stock Exchange	1053	303.8	19189XJnnol
14:40:59	London Stock Exchange	660	303.7	19189XJno1e
14:40:59	London Stock Exchange	194	303.7	19189XJno1f
14:41:44	London Stock Exchange	1126	303.7	19189XJno4m
14:42:04	London Stock Exchange	557	303.6	19189XJno7l
14:46:33	London Stock Exchange	1844	304.1	19189XJnopo
14:46:52	London Stock Exchange	1603	304	19189XJnorg
14:47:30	London Stock Exchange	1336	304	19189XJnoth
14:47:55	London Stock Exchange	747	303.9	19189XJnouy
14:50:50	London Stock Exchange	1126	304.1	19189XJnp6q
14:53:52	London Stock Exchange	551	304.3	19189XJnpgv
14:55:00	London Stock Exchange	1737	304.3	19189XJnpm5
14:55:13	London Stock Exchange	1349	304.5	19189XJnpoo
14:58:33	London Stock Exchange	1637	304.5	19189XJnq0n
14:58:34	London Stock Exchange	656	304.4	19189XJnq1f
14:59:39	London Stock Exchange	444	304.6	19189XJnq6c
14:59:39	London Stock Exchange	529	304.6	19189XJnq6d
14:59:39	London Stock Exchange	132	304.6	19189XJnq6e
15:01:01	London Stock Exchange	1457	304.7	19189XJnqdr
15:01:51	London Stock Exchange	1468	304.8	19189XJnqh8
15:05:25	London Stock Exchange	884	305.2	19189XJnqzi
15:06:27	London Stock Exchange	543	305.3	19189XJnr7t
15:07:09	London Stock Exchange	1216	305.3	19189XJnraz
15:07:20	London Stock Exchange	452	305.2	19189XJnrcf
15:07:50	London Stock Exchange	1795	305.2	19189XJnrec
15:07:51	London Stock Exchange	168	305.1	19189XJnrej
15:09:09	London Stock Exchange	1653	305	19189XJnrmk
15:10:34	London Stock Exchange	546	305	19189XJnrsh
15:12:30	London Stock Exchange	204	305	19189XJnrzm
15:12:38	London Stock Exchange	1176	305	19189XJns0d
15:12:38	London Stock Exchange	826	304.9	19189XJns0e
15:12:38	London Stock Exchange	844	304.9	19189XJns0f
15:12:38	London Stock Exchange	286	304.9	19189XJns0h
15:12:38	London Stock Exchange	1556	304.9	19189XJns0g
15:14:33	London Stock Exchange	577	305	19189XJns7d
15:14:33	London Stock Exchange	1291	305	19189XJns7e
15:14:33	London Stock Exchange	1000	305	19189XJns7g
15:14:33	London Stock Exchange	111	305	19189XJns7h
15:16:13	London Stock Exchange	87	305	19189XJnscc
15:16:13	London Stock Exchange	723	305	19189XJnscd
15:19:09	London Stock Exchange	486	304.9	19189XJnspq
15:19:09	London Stock Exchange	488	304.9	19189XJnspr
15:20:23	London Stock Exchange	331	304.8	19189XJnsw0
15:20:23	London Stock Exchange	386	304.8	19189XJnsw1
15:22:59	London Stock Exchange	1238	304.9	19189XJnt5u
15:25:42	London Stock Exchange	25	304.8	19189XJnti6
15:25:42	London Stock Exchange	1080	304.8	19189XJnti7
15:26:51	London Stock Exchange	1675	304.9	19189XJntod
15:27:38	London Stock Exchange	595	304.8	19189XJntsa
15:30:01	London Stock Exchange	77	304.6	19189XJnu5x
15:30:01	London Stock Exchange	418	304.6	19189XJnu5y
15:30:11	London Stock Exchange	524	304.5	19189XJnu75
15:32:55	London Stock Exchange	120	304.7	19189XJnumu
15:32:55	London Stock Exchange	433	304.7	19189XJnumv
15:32:55	London Stock Exchange	146	304.7	19189XJnumw
15:33:02	London Stock Exchange	485	304.7	19189XJnuog
15:34:15	London Stock Exchange	1746	304.7	19189XJnux4
15:34:15	London Stock Exchange	825	304.6	19189XJnux5
15:35:05	London Stock Exchange	971	304.6	19189XJnuzn
15:36:41	London Stock Exchange	837	304.8	19189XJnv95
15:36:41	London Stock Exchange	492	304.8	19189XJnv96
15:37:23	London Stock Exchange	1319	304.7	19189XJnvcp
15:38:34	London Stock Exchange	1335	304.6	19189XJnvhp
15:41:08	London Stock Exchange	1572	304.7	19189XJnvvi
15:42:36	London Stock Exchange	567	304.6	19189XJnw0c
15:45:01	London Stock Exchange	503	304.6	19189XJnwco
15:45:01	London Stock Exchange	408	304.6	19189XJnwcp
15:45:01	London Stock Exchange	590	304.5	19189XJnwcq
15:45:01	London Stock Exchange	678	304.5	19189XJnwcr
15:47:01	London Stock Exchange	923	304.6	19189XJnwo7
15:47:01	London Stock Exchange	1136	304.6	19189XJnwo8
15:47:58	London Stock Exchange	207	304.5	19189XJnwub
15:47:58	London Stock Exchange	26	304.5	19189XJnwuc
15:47:58	London Stock Exchange	756	304.5	19189XJnwud
15:50:04	London Stock Exchange	103	304.5	19189XJnxch
15:50:04	London Stock Exchange	1477	304.5	19189XJnxci
15:51:33	London Stock Exchange	774	304.4	19189XJnxlx
15:52:12	London Stock Exchange	663	304.5	19189XJnxpw
15:52:12	London Stock Exchange	107	304.5	19189XJnxpx
15:52:12	London Stock Exchange	629	304.5	19189XJnxpy
15:52:40	London Stock Exchange	818	304.4	19189XJnxtj
15:52:40	London Stock Exchange	521	304.4	19189XJnxtk
15:53:43	London Stock Exchange	471	304.3	19189XJnxyd
15:53:43	London Stock Exchange	468	304.3	19189XJnxye
15:53:44	London Stock Exchange	687	304.2	19189XJnxyf
15:54:36	London Stock Exchange	586	304	19189XJny38
15:55:58	London Stock Exchange	2169	304.1	19189XJny8h
16:07:20	London Stock Exchange	1000	304.7	19189XJnziv
16:07:20	London Stock Exchange	1024	304.7	19189XJnziu
16:07:20	London Stock Exchange	1000	304.7	19189XJnzit
16:07:20	London Stock Exchange	6800	304.7	19189XJnziw
16:07:20	London Stock Exchange	1682	304.7	19189XJnzix
16:07:21	London Stock Exchange	210	304.6	19189XJnzj7
16:07:21	London Stock Exchange	483	304.6	19189XJnzj8
16:07:34	London Stock Exchange	1231	304.8	19189XJnzkb
16:07:34	London Stock Exchange	1600	304.8	19189XJnzkc
16:07:34	London Stock Exchange	1321	304.8	19189XJnzkd
16:07:47	London Stock Exchange	585	304.9	19189XJnzlk
16:08:30	London Stock Exchange	1024	304.8	19189XJnznx
16:09:18	London Stock Exchange	652	304.8	19189XJnzu9
16:09:18	London Stock Exchange	622	304.8	19189XJnzua
16:10:11	London Stock Exchange	311	304.7	19189XJnzxr
16:10:11	London Stock Exchange	1023	304.7	19189XJnzxs
16:11:40	London Stock Exchange	1156	304.7	19189XJo03t
16:11:40	London Stock Exchange	35	304.7	19189XJo03u
16:11:40	London Stock Exchange	21	304.7	19189XJo03v
16:17:02	London Stock Exchange	691	305	19189XJo0ze
16:17:02	London Stock Exchange	500	305	19189XJo0zd
16:17:02	London Stock Exchange	1050	305	19189XJo0zc
16:17:02	London Stock Exchange	1000	305	19189XJo0zb
16:17:02	London Stock Exchange	7	305	19189XJo0za
16:17:02	London Stock Exchange	545	305	19189XJo0zk
16:18:00	London Stock Exchange	8	305	19189XJo13q
16:18:00	London Stock Exchange	1497	305	19189XJo13r
16:18:00	London Stock Exchange	693	305	19189XJo13s
16:18:32	London Stock Exchange	1426	304.9	19189XJo17c
16:18:32	London Stock Exchange	649	304.8	19189XJo17d
16:19:10	London Stock Exchange	1320	304.9	19189XJo1ae
16:19:10	London Stock Exchange	332	304.9	19189XJo1af
16:20:05	London Stock Exchange	1500	304.9	19189XJo1ft
16:21:09	London Stock Exchange	1262	305	19189XJo1mc
16:21:14	London Stock Exchange	508	304.9	19189XJo1mk
16:23:36	London Stock Exchange	184	305	19189XJo1v9
16:23:36	London Stock Exchange	806	305	19189XJo1v8
16:24:21	London Stock Exchange	1509	304.9	19189XJo1zz
16:24:27	London Stock Exchange	509	304.9	19189XJo20c
16:24:27	London Stock Exchange	724	304.9	19189XJo20e
16:25:29	London Stock Exchange	23	304.9	19189XJo28p
16:25:29	London Stock Exchange	726	304.9	19189XJo28o
16:25:29	London Stock Exchange	486	304.9	19189XJo28q
16:25:29	London Stock Exchange	1814	304.8	19189XJo293
16:25:37	London Stock Exchange	738	304.7	19189XJo29v
16:26:00	London Stock Exchange	853	304.6	19189XJo2c7
16:28:18	London Stock Exchange	1982	304.9	19189XJo34s
16:28:29	London Stock Exchange	1890	304.8	19189XJo35j
16:28:29	London Stock Exchange	830	304.7	19189XJo35k
16:29:21	London Stock Exchange	77	304.9	19189XJo3dc
16:29:21	London Stock Exchange	229	304.9	19189XJo3de
16:29:21	London Stock Exchange	27	304.9	19189XJo3dg
16:29:21	London Stock Exchange	914	304.9	19189XJo3dh
16:29:21	London Stock Exchange	43	304.9	19189XJo3di
16:29:37	London Stock Exchange	93	304.8	19189XJo3gf
16:29:47	London Stock Exchange	640	304.8	19189XJo3hs

 

END

 

 

POSQVLFBKDFEBBQ