Transaction in Own Shares

RNS Number : 9524X

Standard Life Aberdeen plc

02 May 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

2 May 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 2 May 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	2 May 2019
Number of ordinary shares purchased	1,049,842
Highest price paid per shares (pence)	283.40
Lowest price paid per share (pence)	279.90
Average price paid per share (pence)	282.03

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
10:43:13	London Stock Exchange	189	280.5	19122XJ3glx
10:43:13	London Stock Exchange	2535	280.5	19122XJ3gly
10:43:13	London Stock Exchange	636	280.5	19122XJ3gm0
10:43:13	London Stock Exchange	1000	280.5	19122XJ3glz
10:43:13	London Stock Exchange	1000	280.5	19122XJ3gm1
10:43:13	London Stock Exchange	421	280.5	19122XJ3gm2
10:43:13	London Stock Exchange	636	280.5	19122XJ3gm4
10:43:13	London Stock Exchange	72	280.5	19122XJ3gme
10:43:13	London Stock Exchange	1000	280.5	19122XJ3gmf
10:43:31	London Stock Exchange	2769	280.4	19122XJ3gon
10:45:01	London Stock Exchange	1543	280.3	19122XJ3gso
10:45:01	London Stock Exchange	2	280.3	19122XJ3gsn
10:46:55	London Stock Exchange	2200	280.4	19122XJ3gxa
10:46:55	London Stock Exchange	1085	280.4	19122XJ3gxb
10:50:39	London Stock Exchange	194	280.3	19122XJ3hc7
10:52:16	London Stock Exchange	1747	280.2	19122XJ3hh8
10:52:38	London Stock Exchange	1225	280.1	19122XJ3his
10:52:45	London Stock Exchange	1062	280.1	19122XJ3hjb
10:52:52	London Stock Exchange	693	280	19122XJ3hjf
10:52:52	London Stock Exchange	1926	280	19122XJ3hjg
10:52:52	London Stock Exchange	958	280	19122XJ3hjh
10:52:53	London Stock Exchange	446	280	19122XJ3hji
10:52:53	London Stock Exchange	1883	280	19122XJ3hjj
10:52:53	London Stock Exchange	2277	280	19122XJ3hjl
10:53:02	London Stock Exchange	1377	280	19122XJ3hki
10:53:02	London Stock Exchange	574	280	19122XJ3hkj
10:53:03	London Stock Exchange	3000	280.1	19122XJ3hkm
10:53:03	London Stock Exchange	3025	280.1	19122XJ3hkn
10:53:48	London Stock Exchange	751	280	19122XJ3hnk
10:53:48	London Stock Exchange	796	280	19122XJ3hnl
10:53:52	London Stock Exchange	675	279.9	19122XJ3hnt
10:53:52	London Stock Exchange	1155	279.9	19122XJ3hnu
10:59:02	London Stock Exchange	4014	280.1	19122XJ3i3u
10:59:06	London Stock Exchange	18	280.1	19122XJ3i40
10:59:06	London Stock Exchange	18	280.1	19122XJ3i41
11:00:21	London Stock Exchange	1126	280.1	19122XJ3i8z
11:00:25	London Stock Exchange	586	280.1	19122XJ3i97
11:00:25	London Stock Exchange	212	280.1	19122XJ3i98
11:00:25	London Stock Exchange	374	280.1	19122XJ3i99
11:04:59	London Stock Exchange	1000	280.4	19122XJ3ioe
11:04:59	London Stock Exchange	779	280.4	19122XJ3iof
11:04:59	London Stock Exchange	779	280.4	19122XJ3iog
11:05:18	London Stock Exchange	388	280.3	19122XJ3ir4
11:05:18	London Stock Exchange	2200	280.3	19122XJ3ir5
11:05:18	London Stock Exchange	1406	280.3	19122XJ3ir6
11:07:48	London Stock Exchange	431	280.2	19122XJ3j2d
11:07:48	London Stock Exchange	737	280.2	19122XJ3j2e
11:07:48	London Stock Exchange	675	280.2	19122XJ3j2f
11:07:48	London Stock Exchange	144	280.2	19122XJ3j2g
11:11:09	London Stock Exchange	1336	280.4	19122XJ3ja7
11:11:09	London Stock Exchange	3984	280.4	19122XJ3ja8
11:11:09	London Stock Exchange	13	280.4	19122XJ3jaa
11:12:05	London Stock Exchange	906	280.3	19122XJ3jck
11:12:14	London Stock Exchange	369	280.3	19122XJ3jd4
11:12:14	London Stock Exchange	442	280.3	19122XJ3jd5
11:12:14	London Stock Exchange	240	280.3	19122XJ3jd6
11:17:51	London Stock Exchange	2779	280.6	19122XJ3jtf
11:17:51	London Stock Exchange	1710	280.6	19122XJ3jth
11:17:51	London Stock Exchange	750	280.6	19122XJ3jti
11:17:51	London Stock Exchange	319	280.6	19122XJ3jtj
11:20:15	London Stock Exchange	538	280.6	19122XJ3k32
11:20:15	London Stock Exchange	827	280.6	19122XJ3k33
11:22:05	London Stock Exchange	1400	280.7	19122XJ3k6z
11:22:46	London Stock Exchange	1077	280.7	19122XJ3k7q
11:24:02	London Stock Exchange	734	280.6	19122XJ3kbo
11:24:40	London Stock Exchange	9	280.5	19122XJ3ke2
11:24:40	London Stock Exchange	1048	280.5	19122XJ3ke4
11:24:40	London Stock Exchange	695	280.5	19122XJ3ke3
11:27:26	London Stock Exchange	732	280.4	19122XJ3kn2
11:27:26	London Stock Exchange	1126	280.4	19122XJ3kn4
11:27:26	London Stock Exchange	645	280.4	19122XJ3kn6
11:27:26	London Stock Exchange	481	280.4	19122XJ3kn8
11:27:27	London Stock Exchange	708	280.3	19122XJ3kp2
11:27:27	London Stock Exchange	1254	280.2	19122XJ3kpm
11:27:37	London Stock Exchange	3346	280.1	19122XJ3krd
11:28:52	London Stock Exchange	1183	280.2	19122XJ3ku8
11:34:13	London Stock Exchange	1396	280.4	19122XJ3l8d
11:34:22	London Stock Exchange	243	280.4	19122XJ3l94
11:35:57	London Stock Exchange	1358	280.4	19122XJ3lcu
11:37:15	London Stock Exchange	756	280.4	19122XJ3lev
11:37:15	London Stock Exchange	756	280.4	19122XJ3lew
11:38:17	London Stock Exchange	791	280.3	19122XJ3li9
11:39:35	London Stock Exchange	1102	280.2	19122XJ3lmk
11:39:35	London Stock Exchange	180	280.1	19122XJ3lml
11:39:35	London Stock Exchange	500	280.1	19122XJ3lmm
11:39:35	London Stock Exchange	230	280.1	19122XJ3lmo
11:39:35	London Stock Exchange	70	280.1	19122XJ3lmn
11:39:36	London Stock Exchange	440	280.1	19122XJ3lmt
11:39:36	London Stock Exchange	107	280.1	19122XJ3lmu
11:40:49	London Stock Exchange	863	280.1	19122XJ3lrd
11:42:08	London Stock Exchange	1335	280.2	19122XJ3ltg
11:46:16	London Stock Exchange	700	280.1	19122XJ3m5m
11:46:16	London Stock Exchange	717	280.1	19122XJ3m5n
11:51:09	London Stock Exchange	789	280.3	19122XJ3mj3
11:51:09	London Stock Exchange	45	280.3	19122XJ3mj4
11:51:09	London Stock Exchange	573	280.3	19122XJ3mj5
11:51:09	London Stock Exchange	1464	280.3	19122XJ3mj6
11:51:15	London Stock Exchange	1464	280.3	19122XJ3mjf
11:51:38	London Stock Exchange	1464	280.3	19122XJ3mjz
11:51:38	London Stock Exchange	1464	280.3	19122XJ3mk0
11:52:54	London Stock Exchange	729	280.2	19122XJ3mnp
11:52:54	London Stock Exchange	646	280.2	19122XJ3mnq
11:52:54	London Stock Exchange	33	280.2	19122XJ3mnr
11:56:41	London Stock Exchange	1283	280.3	19122XJ3mzm
11:56:41	London Stock Exchange	2083	280.3	19122XJ3mzn
11:59:24	London Stock Exchange	732	280.4	19122XJ3n6i
12:02:25	London Stock Exchange	1303	280.4	19122XJ3nko
12:02:25	London Stock Exchange	118	280.4	19122XJ3nkn
12:02:25	London Stock Exchange	383	280.4	19122XJ3nkp
12:02:27	London Stock Exchange	917	280.3	19122XJ3nkx
12:02:29	London Stock Exchange	100	280.2	19122XJ3nli
12:02:29	London Stock Exchange	148	280.2	19122XJ3nlj
12:02:29	London Stock Exchange	659	280.2	19122XJ3nlk
12:03:13	London Stock Exchange	335	280.3	19122XJ3nqa
12:03:17	London Stock Exchange	1115	280.2	19122XJ3nqo
12:03:17	London Stock Exchange	1035	280.2	19122XJ3nqp
12:03:17	London Stock Exchange	80	280.2	19122XJ3nqq
12:03:32	London Stock Exchange	304	280.1	19122XJ3ns3
12:04:23	London Stock Exchange	1000	280.4	19122XJ3ntk
12:06:24	London Stock Exchange	771	280.6	19122XJ3nz0
12:06:24	London Stock Exchange	153	280.6	19122XJ3nyz
12:06:28	London Stock Exchange	27	280.6	19122XJ3nzg
12:06:28	London Stock Exchange	394	280.6	19122XJ3nzh
12:06:28	London Stock Exchange	851	280.6	19122XJ3nzi
12:10:05	London Stock Exchange	1000	281	19122XJ3o8x
12:10:05	London Stock Exchange	499	281	19122XJ3o8y
12:10:05	London Stock Exchange	667	281	19122XJ3o8z
12:10:26	London Stock Exchange	1266	280.9	19122XJ3o9v
12:10:26	London Stock Exchange	2250	280.9	19122XJ3o9w
12:10:55	London Stock Exchange	1659	280.8	19122XJ3oc2
12:10:55	London Stock Exchange	598	280.8	19122XJ3oc4
12:10:55	London Stock Exchange	769	280.8	19122XJ3oc5
12:10:55	London Stock Exchange	596	280.8	19122XJ3oc8
12:11:39	London Stock Exchange	2590	280.7	19122XJ3odu
12:12:07	London Stock Exchange	724	280.7	19122XJ3ofj
12:12:29	London Stock Exchange	732	280.6	19122XJ3ogc
12:13:18	London Stock Exchange	1174	280.5	19122XJ3oj2
12:15:28	London Stock Exchange	733	280.6	19122XJ3oo0
12:15:28	London Stock Exchange	250	280.7	19122XJ3oo2
12:15:28	London Stock Exchange	713	280.7	19122XJ3oo1
12:15:52	London Stock Exchange	323	280.6	19122XJ3opb
12:15:53	London Stock Exchange	637	280.6	19122XJ3opd
12:16:04	London Stock Exchange	1350	280.5	19122XJ3oqn
12:16:04	London Stock Exchange	668	280.5	19122XJ3oqo
12:16:04	London Stock Exchange	1046	280.5	19122XJ3oqp
12:16:04	London Stock Exchange	449	280.5	19122XJ3oqq
12:17:04	London Stock Exchange	124	280.4	19122XJ3osc
12:17:04	London Stock Exchange	469	280.4	19122XJ3osd
12:17:04	London Stock Exchange	528	280.4	19122XJ3ose
12:17:20	London Stock Exchange	654	280.4	19122XJ3ot7
12:19:43	London Stock Exchange	1095	280.4	19122XJ3ozc
12:20:57	London Stock Exchange	443	280.7	19122XJ3p1x
12:20:57	London Stock Exchange	382	280.7	19122XJ3p1y
12:20:57	London Stock Exchange	1031	280.7	19122XJ3p1z
12:20:58	London Stock Exchange	61	280.9	19122XJ3p21
12:20:58	London Stock Exchange	4877	280.9	19122XJ3p24
12:20:58	London Stock Exchange	772	280.9	19122XJ3p22
12:20:58	London Stock Exchange	700	280.9	19122XJ3p23
12:21:00	London Stock Exchange	551	281.1	19122XJ3p25
12:21:00	London Stock Exchange	481	281.1	19122XJ3p26
12:21:00	London Stock Exchange	1477	281.1	19122XJ3p27
12:21:00	London Stock Exchange	583	281.1	19122XJ3p28
12:21:00	London Stock Exchange	20	281.1	19122XJ3p29
12:21:01	London Stock Exchange	748	281.2	19122XJ3p2d
12:21:01	London Stock Exchange	475	281.1	19122XJ3p2c
12:21:01	London Stock Exchange	59	281.1	19122XJ3p2e
12:21:01	London Stock Exchange	474	281.1	19122XJ3p2h
12:21:01	London Stock Exchange	1100	281.1	19122XJ3p2i
12:21:01	London Stock Exchange	1000	281.1	19122XJ3p2f
12:21:01	London Stock Exchange	309	281.1	19122XJ3p2g
12:21:02	London Stock Exchange	593	281.1	19122XJ3p2j
12:21:03	London Stock Exchange	309	281.1	19122XJ3p2l
12:21:03	London Stock Exchange	197	281.1	19122XJ3p2m
12:21:03	London Stock Exchange	1000	281.1	19122XJ3p2k
12:21:03	London Stock Exchange	269	281.1	19122XJ3p2n
12:21:04	London Stock Exchange	1200	281.1	19122XJ3p2p
12:21:04	London Stock Exchange	1000	281.1	19122XJ3p2q
12:21:04	London Stock Exchange	383	281.1	19122XJ3p2t
12:21:04	London Stock Exchange	309	281.1	19122XJ3p2r
12:21:04	London Stock Exchange	466	281.1	19122XJ3p2s
12:21:06	London Stock Exchange	1502	281.3	19122XJ3p2u
12:21:06	London Stock Exchange	309	281.3	19122XJ3p2x
12:21:06	London Stock Exchange	900	281.3	19122XJ3p2y
12:21:06	London Stock Exchange	276	281.3	19122XJ3p2v
12:21:06	London Stock Exchange	463	281.3	19122XJ3p2w
12:21:06	London Stock Exchange	1000	281.3	19122XJ3p2z
12:21:06	London Stock Exchange	523	281.3	19122XJ3p30
12:21:09	London Stock Exchange	600	281.3	19122XJ3p38
12:21:12	London Stock Exchange	882	281.3	19122XJ3p3d
12:21:13	London Stock Exchange	908	281.3	19122XJ3p3i
12:21:14	London Stock Exchange	434	281.3	19122XJ3p3k
12:21:14	London Stock Exchange	217	281.3	19122XJ3p3l
12:21:24	London Stock Exchange	90	281.3	19122XJ3p3n
12:21:24	London Stock Exchange	950	281.3	19122XJ3p3q
12:21:24	London Stock Exchange	1000	281.3	19122XJ3p3o
12:21:24	London Stock Exchange	180	281.3	19122XJ3p3p
12:21:24	London Stock Exchange	787	281.3	19122XJ3p3r
12:21:24	London Stock Exchange	1000	281.3	19122XJ3p3s
12:21:24	London Stock Exchange	900	281.3	19122XJ3p3t
12:21:25	London Stock Exchange	421	281.3	19122XJ3p42
12:21:25	London Stock Exchange	300	281.3	19122XJ3p41
12:21:25	London Stock Exchange	179	281.3	19122XJ3p43
12:21:26	London Stock Exchange	1000	281.3	19122XJ3p45
12:21:30	London Stock Exchange	1000	281.3	19122XJ3p4b
12:21:30	London Stock Exchange	1000	281.3	19122XJ3p4c
12:21:33	London Stock Exchange	1000	281.3	19122XJ3p4l
12:21:34	London Stock Exchange	2034	281.3	19122XJ3p4o
12:21:34	London Stock Exchange	213	281.3	19122XJ3p4p
12:21:55	London Stock Exchange	1250	281.4	19122XJ3p5b
12:21:55	London Stock Exchange	1000	281.4	19122XJ3p5c
12:21:55	London Stock Exchange	250	281.4	19122XJ3p5d
12:21:55	London Stock Exchange	1429	281.4	19122XJ3p5e
12:21:56	London Stock Exchange	1000	281.5	19122XJ3p5k
12:21:56	London Stock Exchange	900	281.5	19122XJ3p5l
12:21:56	London Stock Exchange	58	281.5	19122XJ3p5j
12:22:18	London Stock Exchange	1946	282.1	19122XJ3p6h
12:22:18	London Stock Exchange	379	282.1	19122XJ3p6i
12:22:18	London Stock Exchange	307	282.4	19122XJ3p6l
12:22:18	London Stock Exchange	2351	282.4	19122XJ3p6m
12:22:18	London Stock Exchange	1000	282.2	19122XJ3p6j
12:22:18	London Stock Exchange	640	282.2	19122XJ3p6k
12:22:18	London Stock Exchange	360	282.2	19122XJ3p6p
12:22:18	London Stock Exchange	325	282.2	19122XJ3p6n
12:22:18	London Stock Exchange	378	282.2	19122XJ3p6o
12:22:18	London Stock Exchange	378	282.2	19122XJ3p6q
12:22:18	London Stock Exchange	424	282.2	19122XJ3p6r
12:22:18	London Stock Exchange	307	282.2	19122XJ3p6t
12:22:18	London Stock Exchange	378	282.2	19122XJ3p6u
12:22:18	London Stock Exchange	216	282.2	19122XJ3p6s
12:22:18	London Stock Exchange	640	282.2	19122XJ3p6v
12:22:18	London Stock Exchange	461	282.2	19122XJ3p6w
12:22:18	London Stock Exchange	378	282.2	19122XJ3p6x
12:22:18	London Stock Exchange	430	282.2	19122XJ3p6y
12:22:18	London Stock Exchange	210	282.2	19122XJ3p6z
12:22:18	London Stock Exchange	305	282.2	19122XJ3p71
12:22:18	London Stock Exchange	640	282.2	19122XJ3p72
12:22:18	London Stock Exchange	378	282.2	19122XJ3p70
12:22:18	London Stock Exchange	950	282.2	19122XJ3p73
12:22:18	London Stock Exchange	152	282.2	19122XJ3p75
12:22:18	London Stock Exchange	640	282.2	19122XJ3p74
12:22:19	London Stock Exchange	226	282.2	19122XJ3p76
12:22:19	London Stock Exchange	640	282.2	19122XJ3p77
12:22:19	London Stock Exchange	42	282.2	19122XJ3p78
12:22:19	London Stock Exchange	377	282.2	19122XJ3p7a
12:22:19	London Stock Exchange	640	282.2	19122XJ3p7b
12:22:19	London Stock Exchange	89	282.2	19122XJ3p7c
12:22:19	London Stock Exchange	1200	282.2	19122XJ3p7d
12:22:19	London Stock Exchange	266	282.2	19122XJ3p79
12:22:19	London Stock Exchange	640	282.2	19122XJ3p7e
12:22:19	London Stock Exchange	146	282.2	19122XJ3p7f
12:22:19	London Stock Exchange	1000	282	19122XJ3p7i
12:22:19	London Stock Exchange	1000	282	19122XJ3p7j
12:22:19	London Stock Exchange	49	282	19122XJ3p7h
12:22:19	London Stock Exchange	242	282	19122XJ3p7k
12:22:19	London Stock Exchange	376	282	19122XJ3p7m
12:22:19	London Stock Exchange	110	282	19122XJ3p7l
12:22:20	London Stock Exchange	640	282.3	19122XJ3p7n
12:22:20	London Stock Exchange	897	282.3	19122XJ3p7o
12:22:20	London Stock Exchange	640	282.3	19122XJ3p7q
12:22:20	London Stock Exchange	376	282.3	19122XJ3p7p
12:22:20	London Stock Exchange	640	282.3	19122XJ3p7r
12:22:20	London Stock Exchange	387	282.3	19122XJ3p7s
12:22:20	London Stock Exchange	306	282.3	19122XJ3p7u
12:22:20	London Stock Exchange	640	282.3	19122XJ3p7v
12:22:20	London Stock Exchange	376	282.3	19122XJ3p7t
12:22:20	London Stock Exchange	1100	282.3	19122XJ3p7w
12:22:23	London Stock Exchange	31	282.3	19122XJ3p7y
12:22:23	London Stock Exchange	901	282.3	19122XJ3p7x
12:22:23	London Stock Exchange	337	282.3	19122XJ3p7z
12:22:30	London Stock Exchange	1731	282.6	19122XJ3p82
12:22:30	London Stock Exchange	469	282.6	19122XJ3p83
12:22:30	London Stock Exchange	306	282.6	19122XJ3p84
12:22:30	London Stock Exchange	735	282.6	19122XJ3p85
12:22:33	London Stock Exchange	5346	282.5	19122XJ3p86
12:22:33	London Stock Exchange	717	282.5	19122XJ3p87
12:22:34	London Stock Exchange	108	282.5	19122XJ3p89
12:22:34	London Stock Exchange	1100	282.5	19122XJ3p8b
12:22:34	London Stock Exchange	358	282.5	19122XJ3p8c
12:22:34	London Stock Exchange	360	282.5	19122XJ3p8a
12:22:34	London Stock Exchange	460	282.5	19122XJ3p8d
12:22:35	London Stock Exchange	1324	282.4	19122XJ3p8l
12:22:35	London Stock Exchange	355	282.4	19122XJ3p8n
12:22:35	London Stock Exchange	1000	282.4	19122XJ3p8o
12:22:35	London Stock Exchange	876	282.4	19122XJ3p8m
12:22:35	London Stock Exchange	305	282.4	19122XJ3p8p
12:22:35	London Stock Exchange	247	282.4	19122XJ3p8q
12:22:36	London Stock Exchange	355	282.4	19122XJ3p8r
12:22:54	London Stock Exchange	1269	282.3	19122XJ3p93
12:22:54	London Stock Exchange	832	282.4	19122XJ3p94
12:22:54	London Stock Exchange	63	282.3	19122XJ3p92
12:22:54	London Stock Exchange	307	282.4	19122XJ3p95
12:22:54	London Stock Exchange	1269	282.4	19122XJ3p96
12:22:55	London Stock Exchange	1250	282.1	19122XJ3p97
12:23:18	London Stock Exchange	1001	282.1	19122XJ3pb6
12:23:18	London Stock Exchange	249	282.1	19122XJ3pb7
12:23:35	London Stock Exchange	1250	282.1	19122XJ3pc6
12:24:21	London Stock Exchange	192	282.1	19122XJ3pem
12:24:21	London Stock Exchange	1000	282.3	19122XJ3peo
12:24:21	London Stock Exchange	861	282.3	19122XJ3pep
12:24:21	London Stock Exchange	130	282.2	19122XJ3pen
12:24:24	London Stock Exchange	821	282.3	19122XJ3pes
12:24:37	London Stock Exchange	4772	282.3	19122XJ3pf2
12:25:22	London Stock Exchange	1907	282.4	19122XJ3phb
12:25:22	London Stock Exchange	5	282.4	19122XJ3pha
12:26:29	London Stock Exchange	1421	282.6	19122XJ3pkm
12:26:29	London Stock Exchange	2544	282.6	19122XJ3pkn
12:26:29	London Stock Exchange	2544	282.6	19122XJ3pkp
12:26:29	London Stock Exchange	1943	282.6	19122XJ3pkr
12:26:29	London Stock Exchange	305	282.7	19122XJ3pku
12:26:29	London Stock Exchange	136	282.7	19122XJ3pks
12:26:29	London Stock Exchange	1000	282.7	19122XJ3pkt
12:26:30	London Stock Exchange	900	282.7	19122XJ3pkv
12:26:31	London Stock Exchange	986	282.6	19122XJ3pkw
12:26:31	London Stock Exchange	1558	282.6	19122XJ3pkx
12:26:31	London Stock Exchange	129	282.7	19122XJ3pky
12:26:31	London Stock Exchange	1578	282.7	19122XJ3pkz
12:26:39	London Stock Exchange	1400	282.7	19122XJ3pl3
12:26:39	London Stock Exchange	494	282.7	19122XJ3pl4
12:26:43	London Stock Exchange	470	282.6	19122XJ3pl7
12:26:43	London Stock Exchange	215	282.6	19122XJ3pl8
12:28:01	London Stock Exchange	299	282.6	19122XJ3po2
12:28:01	London Stock Exchange	2200	282.6	19122XJ3po4
12:28:01	London Stock Exchange	101	282.6	19122XJ3po5
12:28:01	London Stock Exchange	700	282.6	19122XJ3po3
12:28:01	London Stock Exchange	190	282.7	19122XJ3po6
12:28:01	London Stock Exchange	1491	282.7	19122XJ3po7
12:28:02	London Stock Exchange	2608	282.6	19122XJ3po9
12:28:21	London Stock Exchange	2452	282.6	19122XJ3pok
12:28:21	London Stock Exchange	156	282.6	19122XJ3pol
12:28:21	London Stock Exchange	899	282.6	19122XJ3pom
12:28:21	London Stock Exchange	1490	282.6	19122XJ3pon
12:28:21	London Stock Exchange	273	282.6	19122XJ3poo
12:28:21	London Stock Exchange	156	282.6	19122XJ3por
12:28:21	London Stock Exchange	1900	282.6	19122XJ3pos
12:28:21	London Stock Exchange	180	282.6	19122XJ3pot
12:28:21	London Stock Exchange	703	282.5	19122XJ3poq
12:28:21	London Stock Exchange	1141	282.5	19122XJ3pou
12:28:21	London Stock Exchange	1900	282.6	19122XJ3pow
12:28:21	London Stock Exchange	90	282.6	19122XJ3pov
12:28:21	London Stock Exchange	1900	282.6	19122XJ3pox
12:28:22	London Stock Exchange	687	282.4	19122XJ3poy
12:28:22	London Stock Exchange	1700	282.4	19122XJ3poz
12:28:22	London Stock Exchange	662	282.5	19122XJ3pp2
12:28:22	London Stock Exchange	1000	282.4	19122XJ3pp0
12:28:22	London Stock Exchange	1600	282.5	19122XJ3pp1
12:28:26	London Stock Exchange	124	282.4	19122XJ3ppd
12:28:26	London Stock Exchange	2693	282.3	19122XJ3ppe
12:28:28	London Stock Exchange	2693	282.3	19122XJ3ppf
12:28:35	London Stock Exchange	2693	282.3	19122XJ3ppm
12:28:36	London Stock Exchange	2693	282.3	19122XJ3ppn
12:28:36	London Stock Exchange	982	282.3	19122XJ3ppo
12:30:02	London Stock Exchange	1142	282.6	19122XJ3pu3
12:32:26	London Stock Exchange	2715	282.6	19122XJ3pzm
12:32:39	London Stock Exchange	1315	282.7	19122XJ3q09
12:32:39	London Stock Exchange	1400	282.7	19122XJ3q08
12:32:39	London Stock Exchange	1515	282.7	19122XJ3q0a
12:33:06	London Stock Exchange	2724	282.6	19122XJ3q1r
12:39:12	London Stock Exchange	2737	283.4	19122XJ3ql0
12:39:12	London Stock Exchange	680	283.3	19122XJ3ql2
12:39:12	London Stock Exchange	685	283.3	19122XJ3ql1
12:39:12	London Stock Exchange	519	283.3	19122XJ3ql3
12:39:12	London Stock Exchange	2731	283.3	19122XJ3ql4
12:39:16	London Stock Exchange	722	283.2	19122XJ3qlc
12:39:16	London Stock Exchange	64	283.3	19122XJ3qld
12:39:16	London Stock Exchange	670	283.1	19122XJ3qle
12:39:16	London Stock Exchange	1000	283.2	19122XJ3qlf
12:39:16	London Stock Exchange	1200	283.3	19122XJ3qlh
12:40:15	London Stock Exchange	2752	283.1	19122XJ3qpk
12:41:26	London Stock Exchange	5924	283	19122XJ3qva
12:41:26	London Stock Exchange	2650	283.1	19122XJ3qv9
12:41:26	London Stock Exchange	2930	283	19122XJ3qvb
12:41:26	London Stock Exchange	1500	283	19122XJ3qvc
12:41:26	London Stock Exchange	405	283	19122XJ3qvd
12:41:27	London Stock Exchange	570	283.1	19122XJ3qve
12:41:27	London Stock Exchange	178	283.1	19122XJ3qvi
12:41:27	London Stock Exchange	1206	282.9	19122XJ3qvk
12:41:27	London Stock Exchange	119	283	19122XJ3qvl
12:41:27	London Stock Exchange	93	283	19122XJ3qvm
12:41:27	London Stock Exchange	1000	283	19122XJ3qvn
12:41:29	London Stock Exchange	1670	283	19122XJ3qw4
12:41:31	London Stock Exchange	562	282.8	19122XJ3qw9
12:41:31	London Stock Exchange	931	283	19122XJ3qwa
12:42:54	London Stock Exchange	5163	283.1	19122XJ3r0h
12:45:04	London Stock Exchange	2790	283	19122XJ3r6p
12:45:04	London Stock Exchange	13	283	19122XJ3r6q
12:45:04	London Stock Exchange	317	283	19122XJ3r6r
12:45:04	London Stock Exchange	360	283	19122XJ3r6s
12:45:04	London Stock Exchange	2790	283	19122XJ3r6t
12:46:49	London Stock Exchange	2792	282.9	19122XJ3rbp
12:46:49	London Stock Exchange	2792	282.9	19122XJ3rbq
12:46:49	London Stock Exchange	2792	282.9	19122XJ3rbr
12:46:49	London Stock Exchange	2792	282.9	19122XJ3rbs
12:46:54	London Stock Exchange	2792	282.9	19122XJ3rbt
12:46:54	London Stock Exchange	992	282.9	19122XJ3rbu
12:46:55	London Stock Exchange	718	282.8	19122XJ3rbv
12:46:55	London Stock Exchange	1225	282.8	19122XJ3rbw
12:46:55	London Stock Exchange	1225	282.8	19122XJ3rbx
12:46:55	London Stock Exchange	757	282.8	19122XJ3rbz
12:46:55	London Stock Exchange	114	282.8	19122XJ3rby
12:46:55	London Stock Exchange	69	282.9	19122XJ3rc0
12:46:55	London Stock Exchange	1526	282.9	19122XJ3rc1
12:46:55	London Stock Exchange	1020	282.9	19122XJ3rc3
12:46:55	London Stock Exchange	495	282.9	19122XJ3rc2
12:46:55	London Stock Exchange	407	282.9	19122XJ3rc4
12:46:55	London Stock Exchange	1829	282.9	19122XJ3rc5
12:46:55	London Stock Exchange	517	282.9	19122XJ3rc6
12:47:09	London Stock Exchange	1000	283.1	19122XJ3rd4
12:47:09	London Stock Exchange	2365	283.1	19122XJ3rd5
12:47:09	London Stock Exchange	1000	283.1	19122XJ3rd6
12:50:06	London Stock Exchange	2926	283.1	19122XJ3riu
12:50:06	London Stock Exchange	35	283.1	19122XJ3riv
12:51:02	London Stock Exchange	300	283.1	19122XJ3rlh
12:52:17	London Stock Exchange	6567	283	19122XJ3rqm
12:52:17	London Stock Exchange	708	283	19122XJ3rql
12:52:21	London Stock Exchange	741	282.9	19122XJ3rr0
12:52:21	London Stock Exchange	1518	282.9	19122XJ3rr1
12:52:23	London Stock Exchange	1067	282.8	19122XJ3rr6
12:52:23	London Stock Exchange	39	282.8	19122XJ3rr7
12:53:41	London Stock Exchange	943	282.8	19122XJ3rvg
12:54:26	London Stock Exchange	41	282.7	19122XJ3rym
12:54:26	London Stock Exchange	117	282.7	19122XJ3ryn
12:54:39	London Stock Exchange	588	282.6	19122XJ3s0k
12:54:41	London Stock Exchange	588	282.6	19122XJ3s1b
12:54:41	London Stock Exchange	588	282.6	19122XJ3s1c
12:56:00	London Stock Exchange	1725	282.8	19122XJ3s4k
12:56:57	London Stock Exchange	1159	282.8	19122XJ3s8b
12:57:04	London Stock Exchange	707	282.7	19122XJ3s8u
13:00:13	London Stock Exchange	1950	282.7	19122XJ3sjq
13:00:32	London Stock Exchange	1950	282.7	19122XJ3sko
13:01:48	London Stock Exchange	732	282.6	19122XJ3spg
13:01:48	London Stock Exchange	465	282.6	19122XJ3sph
13:01:48	London Stock Exchange	551	282.6	19122XJ3spf
13:04:07	London Stock Exchange	4028	282.8	19122XJ3syk
13:04:07	London Stock Exchange	2061	282.8	19122XJ3syl
13:04:07	London Stock Exchange	806	282.8	19122XJ3sym
13:07:48	London Stock Exchange	5233	283.1	19122XJ3tag
13:07:48	London Stock Exchange	5233	283.1	19122XJ3tah
13:07:51	London Stock Exchange	924	283	19122XJ3taj
13:07:54	London Stock Exchange	481	282.9	19122XJ3tal
13:09:37	London Stock Exchange	719	282.7	19122XJ3thh
13:14:44	London Stock Exchange	1090	282.7	19122XJ3u03
13:14:44	London Stock Exchange	1090	282.7	19122XJ3u04
13:16:17	London Stock Exchange	477	282.6	19122XJ3u3z
13:16:26	London Stock Exchange	732	282.5	19122XJ3u56
13:16:26	London Stock Exchange	1206	282.5	19122XJ3u57
13:16:26	London Stock Exchange	358	282.4	19122XJ3u58
13:16:26	London Stock Exchange	227	282.4	19122XJ3u59
13:16:30	London Stock Exchange	2250	282.3	19122XJ3u5b
13:16:36	London Stock Exchange	2250	282.3	19122XJ3u5d
13:16:36	London Stock Exchange	2250	282.3	19122XJ3u5e
13:19:18	London Stock Exchange	270	281.9	19122XJ3ue5
13:19:19	London Stock Exchange	692	281.8	19122XJ3ue6
13:19:48	London Stock Exchange	273	281.8	19122XJ3ueq
13:19:48	London Stock Exchange	828	281.8	19122XJ3uer
13:21:39	London Stock Exchange	2532	281.8	19122XJ3ule
13:21:39	London Stock Exchange	1982	281.8	19122XJ3ulf
13:21:39	London Stock Exchange	1982	281.8	19122XJ3ulg
13:24:58	London Stock Exchange	114	282.1	19122XJ3ut1
13:24:58	London Stock Exchange	718	282.1	19122XJ3ut2
13:24:58	London Stock Exchange	117	282.1	19122XJ3ut0
13:24:58	London Stock Exchange	282	282.1	19122XJ3ut3
13:24:58	London Stock Exchange	900	282.1	19122XJ3ut4
13:24:58	London Stock Exchange	1000	282	19122XJ3ut6
13:24:58	London Stock Exchange	1000	282	19122XJ3ut7
13:24:58	London Stock Exchange	1173	282	19122XJ3ut8
13:26:09	London Stock Exchange	1044	281.9	19122XJ3uwn
13:26:09	London Stock Exchange	6792	281.9	19122XJ3uwo
13:26:09	London Stock Exchange	706	281.9	19122XJ3uwr
13:26:09	London Stock Exchange	3197	281.9	19122XJ3uws
13:26:10	London Stock Exchange	3197	281.9	19122XJ3uwt
13:27:09	London Stock Exchange	937	281.9	19122XJ3v0h
13:27:09	London Stock Exchange	5201	281.9	19122XJ3v0i
13:27:09	London Stock Exchange	492	281.9	19122XJ3v0j
13:28:13	London Stock Exchange	225	281.8	19122XJ3v4g
13:28:24	London Stock Exchange	188	281.8	19122XJ3v4u
13:29:58	London Stock Exchange	1303	282.2	19122XJ3vaj
13:29:58	London Stock Exchange	2800	282.2	19122XJ3vak
13:29:58	London Stock Exchange	337	282.2	19122XJ3val
13:30:02	London Stock Exchange	711	282.1	19122XJ3vb2
13:30:02	London Stock Exchange	651	282.1	19122XJ3vb3
13:30:47	London Stock Exchange	1853	282.1	19122XJ3vec
13:30:47	London Stock Exchange	823	282.1	19122XJ3ved
13:30:49	London Stock Exchange	897	282.1	19122XJ3vek
13:31:02	London Stock Exchange	1101	282.1	19122XJ3vgl
13:31:02	London Stock Exchange	1101	282.1	19122XJ3vgm
13:34:34	London Stock Exchange	631	281.8	19122XJ3vsh
13:34:56	London Stock Exchange	692	281.7	19122XJ3vtt
13:34:56	London Stock Exchange	1206	281.7	19122XJ3vtv
13:35:02	London Stock Exchange	1019	281.7	19122XJ3vv8
13:35:26	London Stock Exchange	3149	281.9	19122XJ3vwc
13:35:33	London Stock Exchange	3149	281.9	19122XJ3vwo
13:38:42	London Stock Exchange	2787	282.1	19122XJ3w8r
13:38:56	London Stock Exchange	1188	282.1	19122XJ3w9e
13:39:57	London Stock Exchange	2928	282.1	19122XJ3wcs
13:39:57	London Stock Exchange	335	282.1	19122XJ3wct
13:39:57	London Stock Exchange	1200	282.1	19122XJ3wcu
13:39:57	London Stock Exchange	1393	282.1	19122XJ3wcv
13:43:24	London Stock Exchange	891	282	19122XJ3wp9
13:43:52	London Stock Exchange	370	281.9	19122XJ3wqd
13:43:52	London Stock Exchange	370	281.9	19122XJ3wqe
13:44:06	London Stock Exchange	729	281.8	19122XJ3wr7
13:44:44	London Stock Exchange	1801	281.7	19122XJ3wu1
13:45:43	London Stock Exchange	734	281.7	19122XJ3wy8
13:46:30	London Stock Exchange	742	281.6	19122XJ3x1e
13:46:46	London Stock Exchange	632	281.5	19122XJ3x30
13:50:44	London Stock Exchange	200	281.9	19122XJ3xjd
13:50:44	London Stock Exchange	756	281.9	19122XJ3xje
13:51:15	London Stock Exchange	378	281.9	19122XJ3xlj
13:51:15	London Stock Exchange	200	281.9	19122XJ3xli
13:52:41	London Stock Exchange	100	281.9	19122XJ3xql
13:52:41	London Stock Exchange	635	281.9	19122XJ3xqn
13:54:08	London Stock Exchange	6694	281.8	19122XJ3xtj
13:54:08	London Stock Exchange	573	281.8	19122XJ3xtk
13:54:08	London Stock Exchange	719	281.8	19122XJ3xti
13:54:08	London Stock Exchange	554	281.8	19122XJ3xtn
13:54:08	London Stock Exchange	1000	281.8	19122XJ3xto
13:54:08	London Stock Exchange	734	281.8	19122XJ3xtl
13:54:08	London Stock Exchange	760	281.8	19122XJ3xtm
13:54:08	London Stock Exchange	1225	281.8	19122XJ3xtr
13:54:08	London Stock Exchange	180	281.8	19122XJ3xts
13:54:08	London Stock Exchange	1000	281.8	19122XJ3xtp
13:54:08	London Stock Exchange	552	281.8	19122XJ3xtq
13:54:08	London Stock Exchange	689	281.8	19122XJ3xtt
13:54:23	London Stock Exchange	1295	281.7	19122XJ3xuw
13:54:51	London Stock Exchange	324	281.6	19122XJ3xw9
13:54:51	London Stock Exchange	416	281.6	19122XJ3xwa
14:00:14	London Stock Exchange	561	281.9	19122XJ3ydr
14:00:14	London Stock Exchange	859	281.9	19122XJ3yds
14:00:14	London Stock Exchange	6599	281.9	19122XJ3ydt
14:00:14	London Stock Exchange	157	281.9	19122XJ3ydu
14:03:26	London Stock Exchange	930	281.8	19122XJ3yst
14:03:26	London Stock Exchange	1217	281.8	19122XJ3ysv
14:03:26	London Stock Exchange	1217	281.8	19122XJ3ysw
14:04:00	London Stock Exchange	687	281.7	19122XJ3yvo
14:04:00	London Stock Exchange	607	281.7	19122XJ3yvp
14:04:00	London Stock Exchange	1048	281.7	19122XJ3yvq
14:04:01	London Stock Exchange	1227	281.6	19122XJ3yvs
14:04:04	London Stock Exchange	1227	281.6	19122XJ3ywc
14:06:54	London Stock Exchange	906	281.5	19122XJ3z8q
14:07:40	London Stock Exchange	3298	281.7	19122XJ3zbv
14:07:42	London Stock Exchange	134	281.7	19122XJ3zby
14:08:52	London Stock Exchange	1078	281.7	19122XJ3zie
14:10:01	London Stock Exchange	311	281.6	19122XJ3zmi
14:10:13	London Stock Exchange	736	281.5	19122XJ3zom
14:10:13	London Stock Exchange	2671	281.5	19122XJ3zon
14:10:14	London Stock Exchange	1099	281.4	19122XJ3zoo
14:10:26	London Stock Exchange	816	281.7	19122XJ3zp9
14:10:27	London Stock Exchange	759	281.6	19122XJ3zpa
14:10:27	London Stock Exchange	1100	281.6	19122XJ3zpb
14:10:27	London Stock Exchange	1200	281.6	19122XJ3zpc
14:10:27	London Stock Exchange	905	281.6	19122XJ3zpd
14:10:28	London Stock Exchange	476	281.6	19122XJ3zph
14:10:28	London Stock Exchange	1000	281.6	19122XJ3zpf
14:10:28	London Stock Exchange	850	281.6	19122XJ3zpg
14:10:28	London Stock Exchange	724	281.6	19122XJ3zpi
14:10:28	London Stock Exchange	1200	281.6	19122XJ3zpj
14:10:28	London Stock Exchange	264	281.6	19122XJ3zpk
14:10:28	London Stock Exchange	1200	281.6	19122XJ3zpl
14:10:30	London Stock Exchange	476	281.6	19122XJ3zq1
14:10:30	London Stock Exchange	1000	281.6	19122XJ3zq0
14:10:30	London Stock Exchange	900	281.6	19122XJ3zq2
14:10:30	London Stock Exchange	439	281.6	19122XJ3zq3
14:10:32	London Stock Exchange	616	281.6	19122XJ3zq5
14:10:32	London Stock Exchange	77	281.6	19122XJ3zq4
14:10:43	London Stock Exchange	582	281.6	19122XJ3zqq
14:10:43	London Stock Exchange	520	281.6	19122XJ3zr3
14:10:45	London Stock Exchange	1000	281.6	19122XJ3zrn
14:10:47	London Stock Exchange	850	281.6	19122XJ3zs1
14:10:47	London Stock Exchange	10	281.6	19122XJ3zs2
14:10:47	London Stock Exchange	541	281.6	19122XJ3zs5
14:10:47	London Stock Exchange	137	281.6	19122XJ3zs7
14:10:47	London Stock Exchange	459	281.6	19122XJ3zs6
14:10:56	London Stock Exchange	685	281.5	19122XJ3zte
14:11:26	London Stock Exchange	686	281.4	19122XJ3zwg
14:11:26	London Stock Exchange	3632	281.4	19122XJ3zwh
14:11:26	London Stock Exchange	2000	281.4	19122XJ3zwi
14:11:26	London Stock Exchange	1632	281.4	19122XJ3zwj
14:17:09	London Stock Exchange	1807	281.5	19122XJ40me
14:17:09	London Stock Exchange	1059	281.5	19122XJ40md
14:17:53	London Stock Exchange	302	281.5	19122XJ40o4
14:17:53	London Stock Exchange	1778	281.5	19122XJ40o5
14:18:28	London Stock Exchange	659	281.5	19122XJ40pu
14:21:35	London Stock Exchange	846	281.7	19122XJ40z6
14:23:16	London Stock Exchange	692	281.8	19122XJ416a
14:23:16	London Stock Exchange	590	281.8	19122XJ416b
14:23:37	London Stock Exchange	1200	281.9	19122XJ4171
14:23:39	London Stock Exchange	200	281.9	19122XJ4172
14:23:39	London Stock Exchange	798	281.9	19122XJ4173
14:23:41	London Stock Exchange	472	281.9	19122XJ417f
14:23:41	London Stock Exchange	100	281.9	19122XJ417e
14:26:02	London Stock Exchange	343	282.1	19122XJ41gn
14:26:02	London Stock Exchange	209	282.1	19122XJ41go
14:29:09	London Stock Exchange	1000	282.4	19122XJ41rw
14:29:09	London Stock Exchange	1000	282.4	19122XJ41ry
14:29:09	London Stock Exchange	1000	282.4	19122XJ41rz
14:29:09	London Stock Exchange	1000	282.4	19122XJ41s1
14:29:09	London Stock Exchange	157	282.4	19122XJ41s3
14:29:10	London Stock Exchange	300	282.4	19122XJ41sf
14:29:12	London Stock Exchange	200	282.4	19122XJ41sg
14:29:14	London Stock Exchange	200	282.4	19122XJ41sh
14:29:16	London Stock Exchange	100	282.4	19122XJ41sk
14:29:18	London Stock Exchange	200	282.4	19122XJ41sl
14:29:18	London Stock Exchange	376	282.4	19122XJ41sm
14:30:07	London Stock Exchange	7442	282.3	19122XJ41xi
14:30:07	London Stock Exchange	2186	282.3	19122XJ41xh
14:31:10	London Stock Exchange	6842	282.2	19122XJ424b
14:31:10	London Stock Exchange	1605	282.2	19122XJ424a
14:31:10	London Stock Exchange	3004	282.1	19122XJ424c
14:31:47	London Stock Exchange	2212	281.9	19122XJ429j
14:32:51	London Stock Exchange	3506	282.1	19122XJ42gm
14:32:51	London Stock Exchange	1286	282.1	19122XJ42gl
14:32:51	London Stock Exchange	3506	282.1	19122XJ42gn
14:33:15	London Stock Exchange	1134	282	19122XJ42j4
14:33:41	London Stock Exchange	1889	281.9	19122XJ42l0
14:36:12	London Stock Exchange	1152	281.9	19122XJ431q
14:36:12	London Stock Exchange	19	281.9	19122XJ431r
14:38:03	London Stock Exchange	505	282.2	19122XJ43ed
14:38:03	London Stock Exchange	1244	282.2	19122XJ43ef
14:38:03	London Stock Exchange	682	282.2	19122XJ43ee
14:38:03	London Stock Exchange	2726	282.2	19122XJ43eg
14:39:34	London Stock Exchange	1180	282.1	19122XJ43qs
14:39:34	London Stock Exchange	2367	282.1	19122XJ43qu
14:39:34	London Stock Exchange	1	282.1	19122XJ43qt
14:41:10	London Stock Exchange	144	282.1	19122XJ43z8
14:42:14	London Stock Exchange	582	282.1	19122XJ445i
14:42:14	London Stock Exchange	1137	282.1	19122XJ445h
14:42:14	London Stock Exchange	2224	282.1	19122XJ445j
14:42:24	London Stock Exchange	4465	282.1	19122XJ4476
14:42:24	London Stock Exchange	1512	282.1	19122XJ4478
14:42:24	London Stock Exchange	868	282.1	19122XJ447a
14:42:44	London Stock Exchange	1000	282.2	19122XJ448c
14:42:44	London Stock Exchange	163	282.2	19122XJ448d
14:43:16	London Stock Exchange	227	282.2	19122XJ44be
14:43:16	London Stock Exchange	900	282.2	19122XJ44bf
14:44:43	London Stock Exchange	273	282.1	19122XJ44ks
14:44:43	London Stock Exchange	330	282.1	19122XJ44ku
14:44:43	London Stock Exchange	889	282.1	19122XJ44kt
14:44:43	London Stock Exchange	520	282.1	19122XJ44kv
14:44:43	London Stock Exchange	889	282.1	19122XJ44kw
14:45:44	London Stock Exchange	2152	282.1	19122XJ44tf
14:45:44	London Stock Exchange	1000	282.1	19122XJ44th
14:45:44	London Stock Exchange	620	282.1	19122XJ44ti
14:46:07	London Stock Exchange	712	282	19122XJ44vy
14:46:07	London Stock Exchange	946	282	19122XJ44vz
14:51:50	London Stock Exchange	329	282.1	19122XJ45w8
14:51:50	London Stock Exchange	555	282.1	19122XJ45w7
14:51:50	London Stock Exchange	5154	282.1	19122XJ45w9
14:54:11	London Stock Exchange	300	282.4	19122XJ469g
14:54:11	London Stock Exchange	277	282.4	19122XJ469h
14:56:08	London Stock Exchange	1000	282.4	19122XJ46n4
14:56:08	London Stock Exchange	200	282.4	19122XJ46n3
14:56:08	London Stock Exchange	460	282.4	19122XJ46n5
14:56:08	London Stock Exchange	551	282.4	19122XJ46n6
14:58:31	London Stock Exchange	452	282.4	19122XJ473s
14:59:35	London Stock Exchange	397	282.4	19122XJ47an
14:59:35	London Stock Exchange	970	282.4	19122XJ47ap
14:59:35	London Stock Exchange	2806	282.4	19122XJ47ao
14:59:35	London Stock Exchange	368	282.4	19122XJ47ar
14:59:35	London Stock Exchange	3619	282.4	19122XJ47as
14:59:35	London Stock Exchange	1393	282.4	19122XJ47aq
15:00:42	London Stock Exchange	100	282.6	19122XJ47kj
15:00:44	London Stock Exchange	200	282.6	19122XJ47kp
15:00:44	London Stock Exchange	1000	282.6	19122XJ47kq
15:00:46	London Stock Exchange	1000	282.6	19122XJ47kr
15:00:46	London Stock Exchange	300	282.6	19122XJ47ks
15:00:48	London Stock Exchange	100	282.6	19122XJ47kw
15:00:50	London Stock Exchange	200	282.6	19122XJ47kx
15:00:52	London Stock Exchange	200	282.6	19122XJ47ky
15:03:02	London Stock Exchange	677	282.9	19122XJ482c
15:03:03	London Stock Exchange	253	282.9	19122XJ482e
15:03:55	London Stock Exchange	1000	282.9	19122XJ488b
15:03:55	London Stock Exchange	112	282.9	19122XJ488c
15:03:55	London Stock Exchange	976	282.9	19122XJ488d
15:03:55	London Stock Exchange	312	282.9	19122XJ488f
15:04:02	London Stock Exchange	1000	282.9	19122XJ489a
15:04:03	London Stock Exchange	1000	282.9	19122XJ489c
15:04:04	London Stock Exchange	1000	282.9	19122XJ48a9
15:04:04	London Stock Exchange	1000	282.9	19122XJ48aa
15:04:07	London Stock Exchange	172	282.9	19122XJ48ap
15:06:10	London Stock Exchange	3325	283.1	19122XJ48qc
15:06:10	London Stock Exchange	1274	283.1	19122XJ48qb
15:06:10	London Stock Exchange	1491	283.1	19122XJ48qe
15:06:10	London Stock Exchange	1843	283.1	19122XJ48qd
15:06:10	London Stock Exchange	300	283.1	19122XJ48qg
15:06:10	London Stock Exchange	371	283.1	19122XJ48qf
15:06:18	London Stock Exchange	1640	283	19122XJ48r4
15:06:18	London Stock Exchange	2250	283	19122XJ48r6
15:06:18	London Stock Exchange	254	283	19122XJ48r5
15:06:18	London Stock Exchange	1542	283.1	19122XJ48r8
15:06:18	London Stock Exchange	200	283.1	19122XJ48r7
15:06:18	London Stock Exchange	1000	283.1	19122XJ48r9
15:06:18	London Stock Exchange	180	283.1	19122XJ48rb
15:06:18	London Stock Exchange	49	283.1	19122XJ48ra
15:06:22	London Stock Exchange	899	283	19122XJ48s0
15:07:18	London Stock Exchange	254	283.1	19122XJ48yk
15:07:18	London Stock Exchange	817	283.1	19122XJ48yl
15:07:21	London Stock Exchange	3749	283	19122XJ490g
15:07:21	London Stock Exchange	2800	283	19122XJ490h
15:07:21	London Stock Exchange	358	283	19122XJ490i
15:07:26	London Stock Exchange	138	282.9	19122XJ4914
15:07:26	London Stock Exchange	1826	282.9	19122XJ4916
15:07:26	London Stock Exchange	560	282.9	19122XJ4915
15:11:50	London Stock Exchange	300	283.4	19122XJ49qs
15:12:00	London Stock Exchange	1000	283.4	19122XJ49rr
15:12:00	London Stock Exchange	406	283.4	19122XJ49rs
15:12:00	London Stock Exchange	1700	283.4	19122XJ49rt
15:12:04	London Stock Exchange	1822	283.4	19122XJ49s3
15:12:04	London Stock Exchange	73	283.4	19122XJ49s4
15:12:04	London Stock Exchange	711	283.4	19122XJ49s5
15:15:02	London Stock Exchange	1328	283.3	19122XJ4a5z
15:15:02	London Stock Exchange	7324	283.3	19122XJ4a61
15:15:02	London Stock Exchange	511	283.3	19122XJ4a60
15:15:02	London Stock Exchange	1584	283.3	19122XJ4a62
15:15:02	London Stock Exchange	392	283.3	19122XJ4a64
15:15:02	London Stock Exchange	441	283.3	19122XJ4a63
15:15:02	London Stock Exchange	1239	283.3	19122XJ4a65
15:15:02	London Stock Exchange	5252	283.3	19122XJ4a66
15:17:29	London Stock Exchange	1083	283	19122XJ4al3
15:18:23	London Stock Exchange	2045	283.1	19122XJ4ar6
15:18:52	London Stock Exchange	1530	283.1	19122XJ4ath
15:18:52	London Stock Exchange	130	283.1	19122XJ4atj
15:18:52	London Stock Exchange	1400	283.1	19122XJ4ati
15:19:04	London Stock Exchange	716	283	19122XJ4ava
15:19:04	London Stock Exchange	1041	283	19122XJ4avb
15:19:14	London Stock Exchange	1041	283	19122XJ4avp
15:19:59	London Stock Exchange	725	282.9	19122XJ4b06
15:19:59	London Stock Exchange	1103	282.9	19122XJ4b07
15:20:02	London Stock Exchange	485	282.9	19122XJ4b0c
15:20:33	London Stock Exchange	39	283	19122XJ4b51
15:20:33	London Stock Exchange	827	283	19122XJ4b52
15:20:33	London Stock Exchange	833	283	19122XJ4b54
15:20:34	London Stock Exchange	200	283	19122XJ4b57
15:22:01	London Stock Exchange	62	283	19122XJ4bdl
15:22:02	London Stock Exchange	295	283	19122XJ4bdm
15:22:02	London Stock Exchange	1000	283	19122XJ4bdn
15:23:31	London Stock Exchange	1088	283	19122XJ4bp5
15:23:31	London Stock Exchange	7337	283	19122XJ4bp6
15:23:31	London Stock Exchange	1974	283	19122XJ4bp9
15:23:31	London Stock Exchange	4082	283	19122XJ4bp7
15:23:31	London Stock Exchange	1000	283	19122XJ4bp8
15:23:31	London Stock Exchange	281	283	19122XJ4bpa
15:24:03	London Stock Exchange	1088	282.9	19122XJ4bsj
15:24:03	London Stock Exchange	1284	282.9	19122XJ4bsk
15:27:28	London Stock Exchange	794	283.3	19122XJ4cdx
15:27:28	London Stock Exchange	6726	283.3	19122XJ4cdy
15:27:28	London Stock Exchange	1200	283.3	19122XJ4ce1
15:27:28	London Stock Exchange	1956	283.3	19122XJ4ce0
15:27:28	London Stock Exchange	1000	283.3	19122XJ4cdz
15:27:28	London Stock Exchange	2570	283.3	19122XJ4ce2
15:27:32	London Stock Exchange	1400	283.2	19122XJ4cez
15:28:56	London Stock Exchange	448	282.8	19122XJ4coy
15:30:37	London Stock Exchange	2564	282.9	19122XJ4d1n
15:31:28	London Stock Exchange	272	283	19122XJ4d6f
15:31:28	London Stock Exchange	426	283	19122XJ4d6g
15:31:28	London Stock Exchange	2008	283	19122XJ4d6h
15:31:28	London Stock Exchange	1012	283	19122XJ4d6i
15:33:05	London Stock Exchange	319	283.1	19122XJ4dip
15:33:05	London Stock Exchange	588	283.1	19122XJ4dir
15:33:05	London Stock Exchange	963	283.1	19122XJ4din
15:33:05	London Stock Exchange	3355	283.1	19122XJ4dis
15:35:39	London Stock Exchange	1220	283.2	19122XJ4e2h
15:35:39	London Stock Exchange	5116	283.2	19122XJ4e2i
15:35:39	London Stock Exchange	4378	283.2	19122XJ4e2j
15:35:39	London Stock Exchange	738	283.2	19122XJ4e2k
15:35:40	London Stock Exchange	721	283.1	19122XJ4e2m
15:39:48	London Stock Exchange	1038	283.4	19122XJ4esv
15:39:48	London Stock Exchange	2772	283.4	19122XJ4esw
15:40:11	London Stock Exchange	1140	283.3	19122XJ4ewe
15:40:11	London Stock Exchange	368	283.3	19122XJ4ewf
15:40:11	London Stock Exchange	822	283.3	19122XJ4ewg
15:40:12	London Stock Exchange	422	283.2	19122XJ4ewq
15:40:12	London Stock Exchange	1027	283.2	19122XJ4ewp
15:40:52	London Stock Exchange	2713	283.1	19122XJ4f40
15:40:52	London Stock Exchange	1300	283.1	19122XJ4f41
15:40:52	London Stock Exchange	1360	283.1	19122XJ4f42
15:40:52	London Stock Exchange	53	283.1	19122XJ4f43
15:41:58	London Stock Exchange	712	283	19122XJ4fao
15:41:59	London Stock Exchange	1008	283	19122XJ4faw
15:42:25	London Stock Exchange	4519	283	19122XJ4fec
15:43:27	London Stock Exchange	695	282.9	19122XJ4fm7
15:43:27	London Stock Exchange	6220	282.9	19122XJ4fm8
15:43:27	London Stock Exchange	1000	282.9	19122XJ4fm9
15:43:27	London Stock Exchange	5220	282.9	19122XJ4fma
15:44:22	London Stock Exchange	697	282.7	19122XJ4fs9
15:44:37	London Stock Exchange	278	282.6	19122XJ4fuh
15:44:37	London Stock Exchange	644	282.6	19122XJ4fui
15:44:43	London Stock Exchange	860	282.6	19122XJ4fvz
15:44:43	London Stock Exchange	171	282.6	19122XJ4fw0
15:45:25	London Stock Exchange	1957	282.6	19122XJ4g2r
15:45:25	London Stock Exchange	698	282.6	19122XJ4g2s
15:45:25	London Stock Exchange	1259	282.6	19122XJ4g2t
15:47:56	London Stock Exchange	1377	282.7	19122XJ4grn
15:47:56	London Stock Exchange	367	282.7	19122XJ4gro
15:47:56	London Stock Exchange	1000	282.7	19122XJ4grp
15:47:56	London Stock Exchange	363	282.7	19122XJ4grq
15:47:56	London Stock Exchange	288	282.7	19122XJ4grr
15:48:47	London Stock Exchange	1	282.7	19122XJ4gzi
15:48:47	London Stock Exchange	1000	282.7	19122XJ4gzj
15:50:23	London Stock Exchange	1094	282.7	19122XJ4hfg
15:50:23	London Stock Exchange	5259	282.7	19122XJ4hfh
15:50:23	London Stock Exchange	1000	282.7	19122XJ4hfi
15:51:41	London Stock Exchange	132	282.6	19122XJ4hru
15:51:41	London Stock Exchange	671	282.6	19122XJ4hrt
15:51:41	London Stock Exchange	2078	282.6	19122XJ4hrv
15:53:06	London Stock Exchange	732	282.5	19122XJ4i1o
15:53:06	London Stock Exchange	2187	282.5	19122XJ4i1p
15:54:02	London Stock Exchange	735	282.4	19122XJ4i90
15:54:02	London Stock Exchange	200	282.4	19122XJ4i91
15:54:02	London Stock Exchange	444	282.4	19122XJ4i92
15:54:08	London Stock Exchange	992	282.3	19122XJ4iak
15:54:08	London Stock Exchange	992	282.3	19122XJ4iap
15:54:39	London Stock Exchange	109	282.2	19122XJ4iez
15:57:22	London Stock Exchange	583	282.2	19122XJ4iva
15:57:22	London Stock Exchange	495	282.2	19122XJ4ivb
15:57:24	London Stock Exchange	1042	282.2	19122XJ4ivt
15:57:24	London Stock Exchange	1525	282.2	19122XJ4ivu
15:57:24	London Stock Exchange	1400	282.2	19122XJ4ivv
15:57:24	London Stock Exchange	125	282.2	19122XJ4ivw
15:57:28	London Stock Exchange	560	282.1	19122XJ4ix1
15:57:28	London Stock Exchange	560	282.1	19122XJ4ix2
15:57:28	London Stock Exchange	402	282	19122XJ4ix3
15:57:30	London Stock Exchange	1011	282	19122XJ4ix6
15:57:30	London Stock Exchange	296	282	19122XJ4ix5
15:57:30	London Stock Exchange	363	282	19122XJ4ix7
15:57:57	London Stock Exchange	409	281.9	19122XJ4izw
15:58:17	London Stock Exchange	685	282	19122XJ4j28
15:59:28	London Stock Exchange	2200	281.9	19122XJ4jbm
15:59:28	London Stock Exchange	736	281.9	19122XJ4jbn
15:59:31	London Stock Exchange	361	281.8	19122XJ4jcd
15:59:31	London Stock Exchange	357	281.8	19122XJ4jck
15:59:31	London Stock Exchange	804	281.8	19122XJ4jcb
15:59:31	London Stock Exchange	804	281.8	19122XJ4jcv
15:59:33	London Stock Exchange	178	281.7	19122XJ4je2
15:59:33	London Stock Exchange	306	281.7	19122XJ4je3
15:59:33	London Stock Exchange	398	281.7	19122XJ4je4
15:59:33	London Stock Exchange	178	281.7	19122XJ4je5
16:00:16	London Stock Exchange	1600	281.8	19122XJ4jj1
16:00:16	London Stock Exchange	1000	281.8	19122XJ4jj2
16:00:19	London Stock Exchange	404	281.8	19122XJ4jj5
16:00:19	London Stock Exchange	404	281.8	19122XJ4jj6
16:00:21	London Stock Exchange	1028	281.7	19122XJ4jjj
16:00:40	London Stock Exchange	1723	281.7	19122XJ4jmn
16:00:42	London Stock Exchange	587	281.7	19122XJ4jn2
16:01:10	London Stock Exchange	960	281.7	19122XJ4jqq
16:01:10	London Stock Exchange	2800	281.7	19122XJ4jqr
16:01:10	London Stock Exchange	1185	281.7	19122XJ4jqs
16:03:12	London Stock Exchange	387	281.8	19122XJ4k2m
16:03:47	London Stock Exchange	574	281.9	19122XJ4k9d
16:04:20	London Stock Exchange	309	281.8	19122XJ4ke9
16:04:20	London Stock Exchange	560	281.8	19122XJ4ke8
16:04:20	London Stock Exchange	514	281.8	19122XJ4kea
16:04:20	London Stock Exchange	367	281.8	19122XJ4keb
16:04:20	London Stock Exchange	5000	281.8	19122XJ4kec
16:04:21	London Stock Exchange	1542	281.8	19122XJ4ked
16:04:22	London Stock Exchange	1542	281.8	19122XJ4kee
16:04:31	London Stock Exchange	390	281.8	19122XJ4kg8
16:05:09	London Stock Exchange	706	281.8	19122XJ4kky
16:05:09	London Stock Exchange	3201	281.8	19122XJ4kkz
16:07:43	London Stock Exchange	1156	281.8	19122XJ4l9q
16:07:43	London Stock Exchange	483	281.8	19122XJ4l9r
16:07:43	London Stock Exchange	2669	281.8	19122XJ4l9t
16:07:43	London Stock Exchange	471	281.8	19122XJ4l9s
16:07:43	London Stock Exchange	4274	281.8	19122XJ4l9u
16:07:44	London Stock Exchange	893	281.8	19122XJ4l9y
16:07:44	London Stock Exchange	228	281.8	19122XJ4l9z
16:07:49	London Stock Exchange	788	281.7	19122XJ4laf
16:08:28	London Stock Exchange	712	281.6	19122XJ4lho
16:08:28	London Stock Exchange	639	281.6	19122XJ4lhp
16:10:04	London Stock Exchange	1850	281.7	19122XJ4lut
16:10:10	London Stock Exchange	274	281.7	19122XJ4lvu
16:10:10	London Stock Exchange	1000	281.7	19122XJ4lvw
16:11:33	London Stock Exchange	1954	281.8	19122XJ4m6p
16:11:33	London Stock Exchange	586	281.8	19122XJ4m6o
16:13:18	London Stock Exchange	200	282	19122XJ4mpb
16:13:18	London Stock Exchange	1000	282	19122XJ4mpc
16:13:18	London Stock Exchange	1361	282	19122XJ4mpf
16:13:18	London Stock Exchange	123	282	19122XJ4mpg
16:13:20	London Stock Exchange	200	282	19122XJ4mpl
16:13:22	London Stock Exchange	300	282	19122XJ4mpw
16:14:48	London Stock Exchange	6500	282	19122XJ4n0u
16:14:48	London Stock Exchange	334	282	19122XJ4n0t
16:14:49	London Stock Exchange	278	281.9	19122XJ4n0w
16:15:00	London Stock Exchange	100	282	19122XJ4n26
16:16:32	London Stock Exchange	118	282	19122XJ4nf7
16:16:32	London Stock Exchange	397	282	19122XJ4nf9
16:16:32	London Stock Exchange	1664	282	19122XJ4nfa
16:16:32	London Stock Exchange	6634	282	19122XJ4nfc
16:16:32	London Stock Exchange	1362	282	19122XJ4nfb
16:16:33	London Stock Exchange	972	281.9	19122XJ4nfw
16:16:33	London Stock Exchange	1107	281.9	19122XJ4nfx
16:18:50	London Stock Exchange	2767	281.8	19122XJ4o0m
16:19:04	London Stock Exchange	1239	281.8	19122XJ4o1i
16:19:04	London Stock Exchange	5718	281.8	19122XJ4o1j
16:20:04	London Stock Exchange	743	281.7	19122XJ4oaz
16:20:04	London Stock Exchange	731	281.7	19122XJ4ob0
16:20:04	London Stock Exchange	4139	281.7	19122XJ4ob1
16:20:15	London Stock Exchange	258	281.6	19122XJ4ock
16:20:15	London Stock Exchange	2270	281.6	19122XJ4ocl
16:20:34	London Stock Exchange	962	281.6	19122XJ4oh8
16:20:54	London Stock Exchange	3087	281.6	19122XJ4okq
16:20:54	London Stock Exchange	921	281.6	19122XJ4ol2
16:22:30	London Stock Exchange	3652	281.6	19122XJ4p2q
16:22:30	London Stock Exchange	1063	281.6	19122XJ4p2p
16:22:30	London Stock Exchange	721	281.5	19122XJ4p2r
16:22:30	London Stock Exchange	527	281.5	19122XJ4p2s
16:23:24	London Stock Exchange	4199	281.4	19122XJ4p9x
16:23:24	London Stock Exchange	159	281.4	19122XJ4p9w
16:23:24	London Stock Exchange	2200	281.4	19122XJ4p9y
16:23:24	London Stock Exchange	299	281.4	19122XJ4p9z
16:23:37	London Stock Exchange	1049	281.4	19122XJ4pbc
16:24:24	London Stock Exchange	616	281.3	19122XJ4pgu
16:24:24	London Stock Exchange	133	281.3	19122XJ4pgv
16:24:24	London Stock Exchange	575	281.3	19122XJ4pgy
16:25:27	London Stock Exchange	652	281.3	19122XJ4psx
16:25:29	London Stock Exchange	523	281.3	19122XJ4pt3
16:25:29	London Stock Exchange	17	281.3	19122XJ4pt4
16:25:29	London Stock Exchange	975	281.3	19122XJ4pt5
16:25:29	London Stock Exchange	279	281.3	19122XJ4pt6
16:25:30	London Stock Exchange	942	281.3	19122XJ4pt7
16:25:30	London Stock Exchange	557	281.3	19122XJ4pt8
16:25:30	London Stock Exchange	395	281.3	19122XJ4pt9
16:25:30	London Stock Exchange	454	281.3	19122XJ4pta
16:25:30	London Stock Exchange	724	281.3	19122XJ4ptb
16:25:30	London Stock Exchange	573	281.3	19122XJ4ptc
16:25:45	London Stock Exchange	494	281.2	19122XJ4pw2
16:25:45	London Stock Exchange	1077	281.2	19122XJ4pw0
16:25:45	London Stock Exchange	5136	281.2	19122XJ4pw7
16:25:45	London Stock Exchange	2602	281.2	19122XJ4pw9
16:25:45	London Stock Exchange	838	281.2	19122XJ4pwd
16:26:17	London Stock Exchange	2398	281.2	19122XJ4q0i
16:27:12	London Stock Exchange	3881	281.2	19122XJ4q8b
16:27:12	London Stock Exchange	1119	281.2	19122XJ4q8a
16:27:12	London Stock Exchange	300	281.2	19122XJ4q8c
16:27:49	London Stock Exchange	300	281.2	19122XJ4qhd
16:27:49	London Stock Exchange	3029	281.2	19122XJ4qhf
16:27:49	London Stock Exchange	818	281.2	19122XJ4qhe
16:27:49	London Stock Exchange	831	281.2	19122XJ4qhg
16:29:30	London Stock Exchange	1204	281.2	19122XJ4r4q
16:29:39	London Stock Exchange	203	281.2	19122XJ4r6g
16:29:39	London Stock Exchange	826	281.2	19122XJ4r6h
16:29:39	London Stock Exchange	6993	281.2	19122XJ4r6i
16:29:44	London Stock Exchange	685	281.2	19122XJ4r7t
16:29:44	London Stock Exchange	685	281.2	19122XJ4r7u

 

END

 

 

POSQLLFBKEFLBBV