Transaction in Own Shares

RNS Number : 6800M

Standard Life Aberdeen plc

10 January 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

10 January 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 9^th January 2019, it purchased the following number of its ordinary shares of 13⁶¹/₆₃ pence each on the London Stock Exchange from Goldman Sachs International. Such purchase was effected pursuant to instructions issued by the Company on 19^th November 2018, as announced on 20 November 2018.

Ordinary Shares

Date of purchase	9th January 2019
Number of ordinary shares purchased	740,332
Highest price paid per shares (pence)	267.50
Lowest price paid per share (pence)	261.20
Average price paid per share (pence)	266.09

The Company intends to cancel the purchased shares.

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

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

LEI number of Standard Life Aberdeen plc: 0TMBS544NMO7GLCE7H90

09 January 2019

Schedule of Purchases - Individual Transactions

Time	Trading Venue	Number of Shares	Price Per Share	Transaction Reference Number
08:00:14	London Stock Exchange	983	262.25	E0cXPPf47rF6
08:00:14	London Stock Exchange	901	262.25	E0cXPPf47rF8
08:00:14	London Stock Exchange	198	262.40	E0cXPPf47rFA
08:05:00	London Stock Exchange	1503	264.00	E0cXPPf47y3C
08:05:53	London Stock Exchange	1320	263.55	E0cXPPf47yye
08:06:59	London Stock Exchange	60	263.05	E0cXPPf480ZM
08:09:31	London Stock Exchange	600	262.65	E0cXPPf484ve
08:09:31	London Stock Exchange	332	262.70	E0cXPPf484vg
08:15:53	London Stock Exchange	60	261.45	E0cXPPf48EYY
08:18:57	London Stock Exchange	777	262.30	E0cXPPf48K6D
08:19:33	London Stock Exchange	766	262.30	E0cXPPf48L2B
08:19:38	London Stock Exchange	766	262.30	E0cXPPf48LAX
08:19:38	London Stock Exchange	804	262.30	E0cXPPf48LAZ
08:19:44	London Stock Exchange	3157	262.05	E0cXPPf48LUv
08:22:22	London Stock Exchange	968	261.20	E0cXPPf48QHH
08:22:22	London Stock Exchange	600	261.20	E0cXPPf48QHJ
08:22:22	London Stock Exchange	49	261.25	E0cXPPf48QHL
08:22:22	London Stock Exchange	939	261.25	E0cXPPf48QHN
08:22:22	London Stock Exchange	1100	261.25	E0cXPPf48QHP
08:22:22	London Stock Exchange	1000	261.30	E0cXPPf48QHR
08:22:22	London Stock Exchange	1075	261.30	E0cXPPf48QHT
08:22:22	London Stock Exchange	1025	261.30	E0cXPPf48QHV
08:23:33	London Stock Exchange	543	261.60	E0cXPPf48SG2
08:23:33	London Stock Exchange	973	261.60	E0cXPPf48SG4
08:24:14	London Stock Exchange	616	261.60	E0cXPPf48T7T
08:25:02	London Stock Exchange	900	261.60	E0cXPPf48UN8
08:25:13	London Stock Exchange	900	261.60	E0cXPPf48Usn
08:25:13	London Stock Exchange	347	261.60	E0cXPPf48Usp
08:34:17	London Stock Exchange	900	261.70	E0cXPPf48kpN
08:34:17	London Stock Exchange	881	261.75	E0cXPPf48kpP
08:34:17	London Stock Exchange	352	261.75	E0cXPPf48kpR
08:34:22	London Stock Exchange	57	261.70	E0cXPPf48kyh
08:34:22	London Stock Exchange	47	261.70	E0cXPPf48kyj
08:41:29	London Stock Exchange	1109	263.00	E0cXPPf48wFL
08:44:45	London Stock Exchange	894	263.10	E0cXPPf490F1
08:44:45	London Stock Exchange	1025	263.10	E0cXPPf490F3
08:44:47	London Stock Exchange	1025	263.10	E0cXPPf490II
08:44:47	London Stock Exchange	894	263.10	E0cXPPf490IK
08:44:49	London Stock Exchange	511	263.10	E0cXPPf490Kw
08:44:49	London Stock Exchange	1025	263.10	E0cXPPf490Ky
08:44:49	London Stock Exchange	894	263.10	E0cXPPf490L0
08:45:37	London Stock Exchange	900	263.00	E0cXPPf491NC
08:45:37	London Stock Exchange	1118	263.05	E0cXPPf491NE
08:45:37	London Stock Exchange	343	263.05	E0cXPPf491NG
08:45:37	London Stock Exchange	1118	263.10	E0cXPPf491NI
08:45:37	London Stock Exchange	344	263.10	E0cXPPf491NK
08:45:37	London Stock Exchange	988	263.10	E0cXPPf491NM
08:45:42	London Stock Exchange	293	263.00	E0cXPPf491U0
08:45:46	London Stock Exchange	900	263.00	E0cXPPf491Va
08:45:46	London Stock Exchange	294	263.00	E0cXPPf491Vc
08:46:54	London Stock Exchange	780	263.45	E0cXPPf4932M
08:46:57	London Stock Exchange	289	263.45	E0cXPPf4934m
08:46:57	London Stock Exchange	342	263.45	E0cXPPf4934o
08:47:02	London Stock Exchange	298	263.45	E0cXPPf493AY
08:47:02	London Stock Exchange	770	263.45	E0cXPPf493Aa
08:49:03	London Stock Exchange	87	263.70	E0cXPPf495Zb
08:49:03	London Stock Exchange	860	263.70	E0cXPPf495Zd
08:49:10	London Stock Exchange	1254	263.70	E0cXPPf495p7
08:49:25	London Stock Exchange	73	263.65	E0cXPPf4965G
08:49:25	London Stock Exchange	916	263.65	E0cXPPf4965I
08:49:25	London Stock Exchange	702	263.65	E0cXPPf4965K
08:49:37	London Stock Exchange	2166	263.55	E0cXPPf496Mj
08:53:14	London Stock Exchange	474	263.90	E0cXPPf49C6a
08:53:14	London Stock Exchange	463	263.90	E0cXPPf49C6c
08:54:17	London Stock Exchange	92	263.80	E0cXPPf49Dbz
08:57:44	London Stock Exchange	735	264.05	E0cXPPf49IAN
08:57:59	London Stock Exchange	795	264.20	E0cXPPf49ISp
08:57:59	London Stock Exchange	700	264.20	E0cXPPf49ISr
08:58:35	London Stock Exchange	300	264.55	E0cXPPf49JGo
08:59:16	London Stock Exchange	833	264.45	E0cXPPf49KAT
09:03:05	London Stock Exchange	55	264.40	E0cXPPf49PTf
09:03:24	London Stock Exchange	665	264.25	E0cXPPf49PmH
09:04:14	London Stock Exchange	190	264.25	E0cXPPf49QpX
09:05:07	London Stock Exchange	900	264.50	E0cXPPf49S8P
09:05:07	London Stock Exchange	550	264.50	E0cXPPf49S8R
09:08:15	London Stock Exchange	510	264.90	E0cXPPf49W2H
09:12:45	London Stock Exchange	952	265.45	E0cXPPf49cTQ
09:15:21	London Stock Exchange	900	265.85	E0cXPPf49fNQ
09:15:22	London Stock Exchange	900	265.85	E0cXPPf49fPX
09:15:22	London Stock Exchange	1066	265.85	E0cXPPf49fPZ
09:17:32	London Stock Exchange	924	266.45	E0cXPPf49iQ4
09:17:39	London Stock Exchange	3387	266.50	E0cXPPf49ibk
09:17:39	London Stock Exchange	1032	266.50	E0cXPPf49ibm
09:17:39	London Stock Exchange	700	266.50	E0cXPPf49ibo
09:17:42	London Stock Exchange	75	266.50	E0cXPPf49ifD
09:17:42	London Stock Exchange	700	266.50	E0cXPPf49ifF
09:17:49	London Stock Exchange	45	266.45	E0cXPPf49ilW
09:18:10	London Stock Exchange	16	266.40	E0cXPPf49j6j
09:18:33	London Stock Exchange	900	266.10	E0cXPPf49jOe
09:23:49	London Stock Exchange	900	265.85	E0cXPPf49qab
09:23:49	London Stock Exchange	1240	265.90	E0cXPPf49qad
09:24:10	London Stock Exchange	77	265.90	E0cXPPf49r44
09:31:59	London Stock Exchange	900	266.65	E0cXPPf4A0Kz
09:31:59	London Stock Exchange	699	266.65	E0cXPPf4A0L1
09:32:00	London Stock Exchange	1096	266.65	E0cXPPf4A0Ln
09:32:07	London Stock Exchange	900	266.65	E0cXPPf4A0UR
09:32:14	London Stock Exchange	682	266.65	E0cXPPf4A0df
09:32:19	London Stock Exchange	200	266.60	E0cXPPf4A0jw
09:32:19	London Stock Exchange	720	266.60	E0cXPPf4A0jy
09:34:24	London Stock Exchange	900	266.80	E0cXPPf4A3Jx
09:34:55	London Stock Exchange	455	266.90	E0cXPPf4A3vc
09:35:16	London Stock Exchange	900	266.95	E0cXPPf4A4Hz
09:35:21	London Stock Exchange	900	266.95	E0cXPPf4A4Pf
09:35:21	London Stock Exchange	705	266.95	E0cXPPf4A4Ph
09:35:59	London Stock Exchange	752	266.95	E0cXPPf4A4zO
09:36:25	London Stock Exchange	25	267.05	E0cXPPf4A5eY
09:36:51	London Stock Exchange	900	267.05	E0cXPPf4A64b
09:36:51	London Stock Exchange	800	267.05	E0cXPPf4A64d
09:36:57	London Stock Exchange	540	267.05	E0cXPPf4A69n
09:36:57	London Stock Exchange	501	267.05	E0cXPPf4A69p
09:39:02	London Stock Exchange	68	267.50	E0cXPPf4A8sH
09:39:02	London Stock Exchange	930	267.50	E0cXPPf4A8sJ
09:39:10	London Stock Exchange	2880	267.35	E0cXPPf4A94s
09:39:10	London Stock Exchange	1025	267.40	E0cXPPf4A95s
09:39:10	London Stock Exchange	1400	267.45	E0cXPPf4A95u
09:39:10	London Stock Exchange	1025	267.45	E0cXPPf4A95w
09:39:10	London Stock Exchange	1045	267.45	E0cXPPf4A95y
09:39:10	London Stock Exchange	337	267.45	E0cXPPf4A960
09:39:10	London Stock Exchange	1200	267.45	E0cXPPf4A962
09:39:10	London Stock Exchange	657	267.45	E0cXPPf4A964
09:39:10	London Stock Exchange	304	267.45	E0cXPPf4A966
09:39:10	London Stock Exchange	900	267.50	E0cXPPf4A968
09:39:10	London Stock Exchange	1025	267.50	E0cXPPf4A96A
09:39:10	London Stock Exchange	337	267.50	E0cXPPf4A96C
09:39:10	London Stock Exchange	992	267.50	E0cXPPf4A96E
09:39:10	London Stock Exchange	499	267.50	E0cXPPf4A96G
09:39:11	London Stock Exchange	1301	267.30	E0cXPPf4A9An
09:39:12	London Stock Exchange	1178	267.30	E0cXPPf4A9BK
09:41:40	London Stock Exchange	900	266.70	E0cXPPf4ABkl
09:41:40	London Stock Exchange	261	266.70	E0cXPPf4ABkn
09:42:11	London Stock Exchange	1038	266.95	E0cXPPf4ACOe
09:42:11	London Stock Exchange	1038	266.95	E0cXPPf4ACPD
09:42:14	London Stock Exchange	800	266.95	E0cXPPf4ACTh
09:42:14	London Stock Exchange	180	266.95	E0cXPPf4ACTj
09:42:15	London Stock Exchange	481	266.95	E0cXPPf4ACWf
09:42:32	London Stock Exchange	500	266.95	E0cXPPf4ACrM
09:42:37	London Stock Exchange	900	266.85	E0cXPPf4AD2f
09:42:37	London Stock Exchange	705	266.85	E0cXPPf4AD2h
09:42:37	London Stock Exchange	615	266.85	E0cXPPf4AD2j
09:42:37	London Stock Exchange	179	266.85	E0cXPPf4AD2l
09:42:42	London Stock Exchange	1285	266.90	E0cXPPf4ADAY
09:42:42	London Stock Exchange	538	266.90	E0cXPPf4ADAa
09:42:44	London Stock Exchange	100	266.85	E0cXPPf4ADCz
09:42:44	London Stock Exchange	600	266.85	E0cXPPf4ADD1
09:44:26	London Stock Exchange	900	267.10	E0cXPPf4AErf
09:45:02	London Stock Exchange	1347	267.00	E0cXPPf4AFYQ
09:45:02	London Stock Exchange	527	267.00	E0cXPPf4AFYU
09:45:02	London Stock Exchange	1128	266.90	E0cXPPf4AFaR
09:45:02	London Stock Exchange	550	266.90	E0cXPPf4AFaY
09:45:04	London Stock Exchange	900	266.85	E0cXPPf4AFeG
09:45:29	London Stock Exchange	994	267.00	E0cXPPf4AGDQ
09:45:32	London Stock Exchange	632	267.10	E0cXPPf4AGL1
09:45:42	London Stock Exchange	1204	266.95	E0cXPPf4AGaV
09:46:26	London Stock Exchange	424	266.95	E0cXPPf4AHAl
09:46:29	London Stock Exchange	1328	266.95	E0cXPPf4AHCy
09:46:51	London Stock Exchange	241	266.70	E0cXPPf4AHgT
09:46:56	London Stock Exchange	1072	266.70	E0cXPPf4AHmT
09:50:48	London Stock Exchange	1115	266.55	E0cXPPf4ANQ2
09:51:59	London Stock Exchange	350	266.75	E0cXPPf4AOno
09:52:51	London Stock Exchange	1838	266.65	E0cXPPf4APS6
09:52:51	London Stock Exchange	1483	266.65	E0cXPPf4APSG
09:53:28	London Stock Exchange	900	266.65	E0cXPPf4AQFa
09:53:28	London Stock Exchange	339	266.65	E0cXPPf4AQFc
09:53:28	London Stock Exchange	81	266.65	E0cXPPf4AQFe
09:53:30	London Stock Exchange	340	266.65	E0cXPPf4AQJH
09:53:32	London Stock Exchange	900	266.65	E0cXPPf4AQL7
09:53:32	London Stock Exchange	1031	266.65	E0cXPPf4AQL9
09:53:32	London Stock Exchange	338	266.65	E0cXPPf4AQLB
09:53:32	London Stock Exchange	775	266.65	E0cXPPf4AQLD
09:53:34	London Stock Exchange	320	266.65	E0cXPPf4AQN7
09:53:36	London Stock Exchange	263	266.65	E0cXPPf4AQQK
09:54:45	London Stock Exchange	858	266.75	E0cXPPf4ARek
09:54:47	London Stock Exchange	339	266.70	E0cXPPf4ARh8
09:54:47	London Stock Exchange	700	266.70	E0cXPPf4ARhA
09:55:28	London Stock Exchange	849	266.55	E0cXPPf4ASdT
09:57:05	London Stock Exchange	873	266.20	E0cXPPf4ATsw
09:57:25	London Stock Exchange	405	266.15	E0cXPPf4AUHN
09:57:25	London Stock Exchange	666	266.15	E0cXPPf4AUHP
09:57:28	London Stock Exchange	199	266.10	E0cXPPf4AURp
09:57:28	London Stock Exchange	702	266.10	E0cXPPf4AURr
09:57:28	London Stock Exchange	705	266.10	E0cXPPf4AURt
09:57:28	London Stock Exchange	705	266.10	E0cXPPf4AURv
09:58:14	London Stock Exchange	900	265.90	E0cXPPf4AVLg
09:58:14	London Stock Exchange	145	265.90	E0cXPPf4AVLi
09:58:22	London Stock Exchange	900	265.90	E0cXPPf4AVYc
09:58:22	London Stock Exchange	640	265.90	E0cXPPf4AVYe
09:59:15	London Stock Exchange	1035	265.75	E0cXPPf4AWEi
09:59:15	London Stock Exchange	128	265.75	E0cXPPf4AWEk
10:01:35	London Stock Exchange	1929	266.05	E0cXPPf4AYS4
10:01:41	London Stock Exchange	937	266.00	E0cXPPf4AYZ0
10:01:41	London Stock Exchange	878	266.00	E0cXPPf4AYZ2
10:01:47	London Stock Exchange	834	265.95	E0cXPPf4AYgR
10:05:44	London Stock Exchange	3930	266.10	E0cXPPf4AcLz
10:05:44	London Stock Exchange	900	266.00	E0cXPPf4AcN8
10:05:46	London Stock Exchange	872	266.00	E0cXPPf4AcQH
10:07:40	London Stock Exchange	2213	265.90	E0cXPPf4AeVe
10:08:58	London Stock Exchange	342	266.10	E0cXPPf4AftC
10:08:58	London Stock Exchange	618	266.10	E0cXPPf4AftE
10:12:49	London Stock Exchange	863	266.55	E0cXPPf4AkNa
10:13:01	London Stock Exchange	620	266.55	E0cXPPf4Akc2
10:13:06	London Stock Exchange	620	266.55	E0cXPPf4Akmj
10:13:11	London Stock Exchange	620	266.55	E0cXPPf4Aktg
10:14:12	London Stock Exchange	900	266.35	E0cXPPf4Alqe
10:14:13	London Stock Exchange	900	266.35	E0cXPPf4AlsD
10:14:17	London Stock Exchange	900	266.35	E0cXPPf4AlwD
10:14:18	London Stock Exchange	705	266.35	E0cXPPf4Aly6
10:15:02	London Stock Exchange	1310	266.30	E0cXPPf4Amhg
10:15:05	London Stock Exchange	900	266.30	E0cXPPf4Ampi
10:15:05	London Stock Exchange	38	266.30	E0cXPPf4Ampk
10:19:06	London Stock Exchange	1052	266.25	E0cXPPf4AqBD
10:19:06	London Stock Exchange	356	266.25	E0cXPPf4AqBF
10:19:09	London Stock Exchange	645	266.05	E0cXPPf4AqEp
10:19:09	London Stock Exchange	1108	266.05	E0cXPPf4AqEr
10:19:54	London Stock Exchange	199	265.90	E0cXPPf4Ar0Q
10:20:02	London Stock Exchange	1069	265.90	E0cXPPf4ArCl
10:24:07	London Stock Exchange	48	265.70	E0cXPPf4AvLn
10:24:07	London Stock Exchange	1756	265.70	E0cXPPf4AvMA
10:27:28	London Stock Exchange	248	265.70	E0cXPPf4Ay1a
10:27:28	London Stock Exchange	666	265.70	E0cXPPf4Ay1c
10:27:28	London Stock Exchange	666	265.70	E0cXPPf4Ay1e
10:27:28	London Stock Exchange	1743	265.70	E0cXPPf4Ay1h
10:27:45	London Stock Exchange	1568	266.00	E0cXPPf4AyQY
10:27:45	London Stock Exchange	339	266.00	E0cXPPf4AyQa
10:27:46	London Stock Exchange	690	266.00	E0cXPPf4AyRG
10:27:46	London Stock Exchange	341	266.00	E0cXPPf4AyRI
10:27:46	London Stock Exchange	705	266.00	E0cXPPf4AyRw
10:27:46	London Stock Exchange	631	266.00	E0cXPPf4AyRy
10:27:52	London Stock Exchange	627	266.00	E0cXPPf4Ayb1
10:27:53	London Stock Exchange	290	266.00	E0cXPPf4Ayd6
10:28:03	London Stock Exchange	100	266.00	E0cXPPf4AypC
10:28:12	London Stock Exchange	900	266.00	E0cXPPf4AyxS
10:32:03	London Stock Exchange	900	266.15	E0cXPPf4B3Mx
10:32:03	London Stock Exchange	780	266.15	E0cXPPf4B3Mz
10:32:12	London Stock Exchange	900	266.05	E0cXPPf4B3a1
10:32:12	London Stock Exchange	1034	266.05	E0cXPPf4B3a3
10:32:12	London Stock Exchange	1066	266.05	E0cXPPf4B3a5
10:32:21	London Stock Exchange	900	266.05	E0cXPPf4B3nZ
10:32:21	London Stock Exchange	147	266.05	E0cXPPf4B3nb
10:32:39	London Stock Exchange	900	266.05	E0cXPPf4B418
10:32:39	London Stock Exchange	1034	266.05	E0cXPPf4B41A
10:32:39	London Stock Exchange	637	266.05	E0cXPPf4B41C
10:34:21	London Stock Exchange	548	266.10	E0cXPPf4B5f2
10:34:21	London Stock Exchange	1701	266.10	E0cXPPf4B5f6
10:34:58	London Stock Exchange	879	266.15	E0cXPPf4B6RP
10:34:58	London Stock Exchange	1080	266.15	E0cXPPf4B6RR
10:34:58	London Stock Exchange	900	266.15	E0cXPPf4B6S6
10:35:14	London Stock Exchange	1380	266.20	E0cXPPf4B6lY
10:35:16	London Stock Exchange	900	266.20	E0cXPPf4B6mC
10:35:31	London Stock Exchange	600	266.10	E0cXPPf4B70t
10:40:30	London Stock Exchange	1358	266.40	E0cXPPf4BCGS
10:41:45	London Stock Exchange	3719	266.55	E0cXPPf4BDWY
10:41:45	London Stock Exchange	311	266.55	E0cXPPf4BDWa
10:41:45	London Stock Exchange	840	266.45	E0cXPPf4BDXs
10:41:51	London Stock Exchange	539	266.45	E0cXPPf4BDcU
10:42:13	London Stock Exchange	900	266.30	E0cXPPf4BDz2
10:43:23	London Stock Exchange	35	266.35	E0cXPPf4BFNZ
10:44:46	London Stock Exchange	1700	266.50	E0cXPPf4BGeg
10:44:46	London Stock Exchange	56	266.50	E0cXPPf4BGei
10:46:33	London Stock Exchange	972	266.60	E0cXPPf4BILY
10:46:33	London Stock Exchange	281	266.60	E0cXPPf4BILa
10:48:30	London Stock Exchange	415	266.35	E0cXPPf4BJvo
10:48:30	London Stock Exchange	1600	266.35	E0cXPPf4BJvq
10:51:01	London Stock Exchange	195	266.05	E0cXPPf4BLxg
10:51:01	London Stock Exchange	2110	266.05	E0cXPPf4BLxi
10:51:01	London Stock Exchange	700	266.05	E0cXPPf4BLyH
10:51:01	London Stock Exchange	663	266.05	E0cXPPf4BLyK
10:52:05	London Stock Exchange	607	266.15	E0cXPPf4BN37
10:52:05	London Stock Exchange	607	266.15	E0cXPPf4BN39
10:52:05	London Stock Exchange	1204	266.15	E0cXPPf4BN3B
10:55:29	London Stock Exchange	697	266.20	E0cXPPf4BPtp
10:55:29	London Stock Exchange	343	266.20	E0cXPPf4BPtr
10:56:36	London Stock Exchange	1386	266.20	E0cXPPf4BQsP
10:57:09	London Stock Exchange	194	266.05	E0cXPPf4BR93
10:58:47	London Stock Exchange	260	266.20	E0cXPPf4BSZG
10:59:21	London Stock Exchange	194	266.20	E0cXPPf4BSz4
11:00:00	London Stock Exchange	2666	266.20	E0cXPPf4BTZO
11:00:00	London Stock Exchange	772	266.20	E0cXPPf4BTZQ
11:01:01	London Stock Exchange	1341	266.15	E0cXPPf4BUaT
11:04:08	London Stock Exchange	900	266.55	E0cXPPf4BXaP
11:04:10	London Stock Exchange	300	266.55	E0cXPPf4BXbu
11:04:15	London Stock Exchange	2666	266.55	E0cXPPf4BXi5
11:04:15	London Stock Exchange	579	266.55	E0cXPPf4BXi7
11:07:57	London Stock Exchange	294	266.55	E0cXPPf4BcJN
11:07:57	London Stock Exchange	1394	266.55	E0cXPPf4BcJR
11:09:07	London Stock Exchange	1046	266.35	E0cXPPf4BdSY
11:16:23	London Stock Exchange	1218	266.45	E0cXPPf4Bjhv
11:17:48	London Stock Exchange	242	266.35	E0cXPPf4BkvO
11:17:48	London Stock Exchange	705	266.35	E0cXPPf4BkvQ
11:17:48	London Stock Exchange	38	266.35	E0cXPPf4BkvS
11:17:53	London Stock Exchange	805	266.30	E0cXPPf4Bl3G
11:17:53	London Stock Exchange	694	266.30	E0cXPPf4Bl3I
11:18:24	London Stock Exchange	721	266.25	E0cXPPf4BlYX
11:20:19	London Stock Exchange	887	265.90	E0cXPPf4Bo2v
11:21:59	London Stock Exchange	900	265.60	E0cXPPf4Bpal
11:21:59	London Stock Exchange	62	265.60	E0cXPPf4Bpan
11:22:24	London Stock Exchange	593	265.60	E0cXPPf4Bpx8
11:23:00	London Stock Exchange	303	265.80	E0cXPPf4BqKD
11:23:02	London Stock Exchange	199	265.80	E0cXPPf4BqL4
11:24:24	London Stock Exchange	146	265.90	E0cXPPf4BrY9
11:24:24	London Stock Exchange	2583	265.90	E0cXPPf4BrYB
11:29:33	London Stock Exchange	1054	266.30	E0cXPPf4BxQR
11:29:33	London Stock Exchange	825	266.40	E0cXPPf4BxS5
11:29:34	London Stock Exchange	240	266.40	E0cXPPf4BxSV
11:29:34	London Stock Exchange	1028	266.40	E0cXPPf4BxSX
11:29:34	London Stock Exchange	351	266.40	E0cXPPf4BxSZ
11:29:35	London Stock Exchange	900	266.35	E0cXPPf4BxUV
11:29:35	London Stock Exchange	60	266.35	E0cXPPf4BxUX
11:31:04	London Stock Exchange	92	266.20	E0cXPPf4BzEx
11:31:04	London Stock Exchange	92	266.20	E0cXPPf4BzEz
11:31:04	London Stock Exchange	749	266.20	E0cXPPf4BzF1
11:31:21	London Stock Exchange	1760	266.15	E0cXPPf4Bza7
11:35:41	London Stock Exchange	778	266.10	E0cXPPf4C3tO
11:35:41	London Stock Exchange	767	266.10	E0cXPPf4C3tX
11:35:42	London Stock Exchange	1198	266.10	E0cXPPf4C3ul
11:35:45	London Stock Exchange	822	266.05	E0cXPPf4C3wC
11:39:40	London Stock Exchange	189	266.20	E0cXPPf4C7x8
11:44:24	London Stock Exchange	1025	266.40	E0cXPPf4CC3A
11:44:24	London Stock Exchange	1700	266.40	E0cXPPf4CC3u
11:44:28	London Stock Exchange	900	266.40	E0cXPPf4CC6n
11:44:28	London Stock Exchange	409	266.40	E0cXPPf4CC6p
11:47:22	London Stock Exchange	1070	266.45	E0cXPPf4CFVX
11:47:22	London Stock Exchange	1814	266.45	E0cXPPf4CFVZ
11:47:27	London Stock Exchange	827	266.30	E0cXPPf4CFgv
11:47:27	London Stock Exchange	145	266.30	E0cXPPf4CFgx
11:47:32	London Stock Exchange	69	266.15	E0cXPPf4CFtB
11:48:10	London Stock Exchange	1360	266.15	E0cXPPf4CGYq
11:49:59	London Stock Exchange	424	266.15	E0cXPPf4CIPS
11:49:59	London Stock Exchange	519	266.15	E0cXPPf4CIPU
11:49:59	London Stock Exchange	300	266.15	E0cXPPf4CIPk
11:52:28	London Stock Exchange	1985	266.15	E0cXPPf4CKkw
11:58:49	London Stock Exchange	595	266.45	E0cXPPf4CQYN
11:58:49	London Stock Exchange	988	266.45	E0cXPPf4CQYP
11:59:00	London Stock Exchange	900	266.45	E0cXPPf4CQkR
11:59:50	London Stock Exchange	1999	266.40	E0cXPPf4CReJ
11:59:50	London Stock Exchange	156	266.40	E0cXPPf4CReL
12:03:31	London Stock Exchange	1721	266.05	E0cXPPf4CWJz
12:03:32	London Stock Exchange	1088	266.00	E0cXPPf4CWKy
12:03:33	London Stock Exchange	412	266.00	E0cXPPf4CWM5
12:05:38	London Stock Exchange	1674	266.15	E0cXPPf4CYX9
12:09:10	London Stock Exchange	1056	266.05	E0cXPPf4Cbuv
12:09:10	London Stock Exchange	2098	266.00	E0cXPPf4Cbwf
12:14:06	London Stock Exchange	1641	265.60	E0cXPPf4CgmI
12:15:45	London Stock Exchange	200	265.80	E0cXPPf4CiQR
12:15:45	London Stock Exchange	700	265.80	E0cXPPf4CiQT
12:17:56	London Stock Exchange	731	266.00	E0cXPPf4Ckh6
12:17:56	London Stock Exchange	2091	266.00	E0cXPPf4Ckh8
12:24:38	London Stock Exchange	926	266.15	E0cXPPf4CqF8
12:24:58	London Stock Exchange	900	266.15	E0cXPPf4CqqJ
12:28:23	London Stock Exchange	3250	266.20	E0cXPPf4CtF5
12:31:13	London Stock Exchange	1976	266.05	E0cXPPf4CvXq
12:31:13	London Stock Exchange	187	266.05	E0cXPPf4CvXv
12:36:29	London Stock Exchange	2860	266.30	E0cXPPf4D0YU
12:36:29	London Stock Exchange	852	266.30	E0cXPPf4D0Z2
12:38:01	London Stock Exchange	767	266.00	E0cXPPf4D2IF
12:38:01	London Stock Exchange	233	266.00	E0cXPPf4D2IH
12:40:36	London Stock Exchange	2164	266.10	E0cXPPf4D4OP
12:40:36	London Stock Exchange	156	266.10	E0cXPPf4D4OR
12:45:02	London Stock Exchange	1865	266.25	E0cXPPf4D8JU
12:45:02	London Stock Exchange	940	266.25	E0cXPPf4D8JW
12:46:01	London Stock Exchange	666	266.05	E0cXPPf4D9TT
12:46:01	London Stock Exchange	451	266.05	E0cXPPf4D9TV
12:46:42	London Stock Exchange	1259	266.00	E0cXPPf4DADu
12:50:03	London Stock Exchange	2057	266.00	E0cXPPf4DDYJ
12:59:10	London Stock Exchange	1517	266.50	E0cXPPf4DMYo
13:03:11	London Stock Exchange	355	266.75	E0cXPPf4DQgv
13:03:11	London Stock Exchange	642	266.75	E0cXPPf4DQgx
13:03:11	London Stock Exchange	148	266.75	E0cXPPf4DQh4
13:04:56	London Stock Exchange	1012	266.45	E0cXPPf4DS0j
13:05:43	London Stock Exchange	1013	266.55	E0cXPPf4DSuz
13:08:40	London Stock Exchange	1724	266.40	E0cXPPf4DVaI
13:11:37	London Stock Exchange	242	266.35	E0cXPPf4DYLI
13:11:37	London Stock Exchange	583	266.35	E0cXPPf4DYLK
13:11:37	London Stock Exchange	154	266.35	E0cXPPf4DYLN
13:11:37	London Stock Exchange	901	266.35	E0cXPPf4DYM4
13:11:37	London Stock Exchange	55	266.35	E0cXPPf4DYME
13:18:31	London Stock Exchange	737	266.30	E0cXPPf4Dert
13:19:27	London Stock Exchange	843	266.50	E0cXPPf4Dfp4
13:23:02	London Stock Exchange	706	266.65	E0cXPPf4Djk2
13:24:37	London Stock Exchange	900	266.70	E0cXPPf4DlUI
13:26:27	London Stock Exchange	1741	266.65	E0cXPPf4DnYz
13:26:27	London Stock Exchange	388	266.65	E0cXPPf4DnZ1
13:26:27	London Stock Exchange	403	266.65	E0cXPPf4DnZp
13:27:22	London Stock Exchange	874	266.55	E0cXPPf4Dof2
13:27:22	London Stock Exchange	220	266.55	E0cXPPf4Dof6
13:29:23	London Stock Exchange	1794	266.30	E0cXPPf4DqXm
13:30:03	London Stock Exchange	314	266.25	E0cXPPf4DrCW
13:32:13	London Stock Exchange	100	266.65	E0cXPPf4Dtpi
13:32:13	London Stock Exchange	705	266.65	E0cXPPf4Dtpk
13:33:40	London Stock Exchange	963	266.75	E0cXPPf4DvTI
13:33:40	London Stock Exchange	121	266.75	E0cXPPf4DvTK
13:33:45	London Stock Exchange	35	266.80	E0cXPPf4DvYE
13:36:54	London Stock Exchange	900	267.20	E0cXPPf4Dz5S
13:36:54	London Stock Exchange	700	267.20	E0cXPPf4Dz5U
13:37:05	London Stock Exchange	900	267.20	E0cXPPf4DzJL
13:37:18	London Stock Exchange	975	267.10	E0cXPPf4DzkD
13:37:36	London Stock Exchange	1332	267.00	E0cXPPf4E04R
13:37:36	London Stock Exchange	543	267.00	E0cXPPf4E04T
13:37:36	London Stock Exchange	1142	267.00	E0cXPPf4E05D
13:38:20	London Stock Exchange	202	266.80	E0cXPPf4E0v5
13:38:20	London Stock Exchange	473	266.80	E0cXPPf4E0v7
13:38:20	London Stock Exchange	1047	266.80	E0cXPPf4E0v9
13:39:38	London Stock Exchange	1099	266.80	E0cXPPf4E2Dc
13:44:14	London Stock Exchange	1548	267.00	E0cXPPf4E6bB
13:45:40	London Stock Exchange	312	266.80	E0cXPPf4E8Iw
13:45:56	London Stock Exchange	1099	266.80	E0cXPPf4E8Tm
13:45:56	London Stock Exchange	208	266.80	E0cXPPf4E8U9
13:48:03	London Stock Exchange	188	266.95	E0cXPPf4EASW
13:50:08	London Stock Exchange	15	266.75	E0cXPPf4ECE7
13:50:16	London Stock Exchange	247	266.70	E0cXPPf4ECKa
13:50:16	London Stock Exchange	7	266.70	E0cXPPf4ECKc
13:50:16	London Stock Exchange	15	266.70	E0cXPPf4ECKe
13:52:02	London Stock Exchange	753	266.65	E0cXPPf4EDsg
13:52:07	London Stock Exchange	1089	266.65	E0cXPPf4EE0X
13:52:12	London Stock Exchange	294	266.70	E0cXPPf4EE62
13:52:12	London Stock Exchange	703	266.70	E0cXPPf4EE64
13:52:14	London Stock Exchange	778	266.70	E0cXPPf4EEAM
13:52:14	London Stock Exchange	201	266.70	E0cXPPf4EEAO
13:57:56	London Stock Exchange	901	266.75	E0cXPPf4EKDG
13:58:43	London Stock Exchange	1556	266.75	E0cXPPf4ELII
13:59:22	London Stock Exchange	1400	266.85	E0cXPPf4EM82
13:59:22	London Stock Exchange	561	266.85	E0cXPPf4EM84
14:02:09	London Stock Exchange	900	266.95	E0cXPPf4EPKS
14:02:19	London Stock Exchange	702	266.95	E0cXPPf4EPbx
14:03:54	London Stock Exchange	2659	266.75	E0cXPPf4ERor
14:05:01	London Stock Exchange	1512	266.80	E0cXPPf4ESvR
14:05:01	London Stock Exchange	914	266.80	E0cXPPf4ESw6
14:11:14	London Stock Exchange	1554	267.15	E0cXPPf4EZFr
14:11:16	London Stock Exchange	1226	267.15	E0cXPPf4EZKO
14:14:10	London Stock Exchange	158	267.00	E0cXPPf4EcNY
14:14:10	London Stock Exchange	1541	267.00	E0cXPPf4EcNa
14:14:22	London Stock Exchange	39	266.90	E0cXPPf4EcXV
14:14:25	London Stock Exchange	1630	266.90	E0cXPPf4Ecb3
14:16:34	London Stock Exchange	1044	266.85	E0cXPPf4EfJB
14:23:52	London Stock Exchange	107	266.80	E0cXPPf4EoPo
14:28:52	London Stock Exchange	100	267.15	E0cXPPf4EuZW
14:29:13	London Stock Exchange	1421	267.20	E0cXPPf4EusQ
14:29:55	London Stock Exchange	900	267.25	E0cXPPf4Eva4
14:30:28	London Stock Exchange	1400	267.35	E0cXPPf4EwsK
14:30:50	London Stock Exchange	1087	267.25	E0cXPPf4ExY4
14:30:50	London Stock Exchange	972	267.30	E0cXPPf4ExY6
14:30:50	London Stock Exchange	553	267.30	E0cXPPf4ExY8
14:30:55	London Stock Exchange	484	267.30	E0cXPPf4ExiS
14:30:55	London Stock Exchange	590	267.30	E0cXPPf4ExiU
14:30:55	London Stock Exchange	1193	267.30	E0cXPPf4ExiW
14:31:03	London Stock Exchange	256	267.15	E0cXPPf4ExwU
14:32:06	London Stock Exchange	900	267.30	E0cXPPf4F0LX
14:32:06	London Stock Exchange	80	267.30	E0cXPPf4F0LZ
14:32:10	London Stock Exchange	1174	267.10	E0cXPPf4F0UY
14:33:45	London Stock Exchange	689	267.05	E0cXPPf4F4Sl
14:33:45	London Stock Exchange	1467	267.05	E0cXPPf4F4Sn
14:35:15	London Stock Exchange	1126	267.05	E0cXPPf4F81s
14:35:15	London Stock Exchange	897	267.05	E0cXPPf4F83I
14:35:48	London Stock Exchange	994	267.05	E0cXPPf4F9D0
14:35:49	London Stock Exchange	490	267.05	E0cXPPf4F9Fp
14:37:38	London Stock Exchange	1151	267.35	E0cXPPf4FEQi
14:37:43	London Stock Exchange	909	267.20	E0cXPPf4FEj6
14:38:07	London Stock Exchange	1258	267.05	E0cXPPf4FFm9
14:38:51	London Stock Exchange	1934	267.00	E0cXPPf4FHJL
14:39:33	London Stock Exchange	1273	267.10	E0cXPPf4FJBB
14:41:04	London Stock Exchange	797	267.00	E0cXPPf4FN3r
14:41:04	London Stock Exchange	58	267.00	E0cXPPf4FN3x
14:43:15	London Stock Exchange	49	267.10	E0cXPPf4FQjp
14:43:57	London Stock Exchange	900	267.20	E0cXPPf4FS0v
14:44:43	London Stock Exchange	2267	266.95	E0cXPPf4FT6J
14:45:34	London Stock Exchange	2505	267.15	E0cXPPf4FUwn
14:45:34	London Stock Exchange	486	267.10	E0cXPPf4FUy8
14:45:34	London Stock Exchange	833	267.15	E0cXPPf4FUyA
14:46:50	London Stock Exchange	1053	266.75	E0cXPPf4FYCC
14:47:23	London Stock Exchange	2236	266.65	E0cXPPf4FZfi
14:50:50	London Stock Exchange	1352	266.50	E0cXPPf4Fh5E
14:52:48	London Stock Exchange	851	266.15	E0cXPPf4FkR1
14:52:48	London Stock Exchange	1245	266.15	E0cXPPf4FkR3
14:53:18	London Stock Exchange	1239	266.30	E0cXPPf4FlR7
14:56:03	London Stock Exchange	945	266.20	E0cXPPf4FqWU
14:57:21	London Stock Exchange	900	266.25	E0cXPPf4FsEc
14:57:21	London Stock Exchange	924	266.25	E0cXPPf4FsEe
14:57:28	London Stock Exchange	900	266.25	E0cXPPf4FsXR
14:57:44	London Stock Exchange	705	266.25	E0cXPPf4FsuT
14:59:05	London Stock Exchange	1172	266.30	E0cXPPf4Fvir
14:59:18	London Stock Exchange	720	266.40	E0cXPPf4FwGR
14:59:20	London Stock Exchange	900	266.40	E0cXPPf4FwLL
14:59:47	London Stock Exchange	10	266.40	E0cXPPf4Fx0A
15:00:20	London Stock Exchange	1965	266.60	E0cXPPf4FyEc
15:00:25	London Stock Exchange	474	266.60	E0cXPPf4FyKk
15:01:07	London Stock Exchange	892	266.65	E0cXPPf4FzQ2
15:01:07	London Stock Exchange	1507	266.65	E0cXPPf4FzQ4
15:01:07	London Stock Exchange	1100	266.65	E0cXPPf4FzQ6
15:01:07	London Stock Exchange	339	266.65	E0cXPPf4FzQ8
15:01:12	London Stock Exchange	100	266.65	E0cXPPf4FzYV
15:02:38	London Stock Exchange	2419	266.75	E0cXPPf4G1mr
15:02:38	London Stock Exchange	108	266.75	E0cXPPf4G1mv
15:03:57	London Stock Exchange	900	266.75	E0cXPPf4G4BZ
15:03:57	London Stock Exchange	339	266.75	E0cXPPf4G4Bb
15:03:57	London Stock Exchange	208	266.75	E0cXPPf4G4Bd
15:04:08	London Stock Exchange	180	266.65	E0cXPPf4G4ae
15:04:08	London Stock Exchange	70	266.65	E0cXPPf4G4aj
15:04:08	London Stock Exchange	1431	266.65	E0cXPPf4G4am
15:04:08	London Stock Exchange	1737	266.65	E0cXPPf4G4cG
15:04:26	London Stock Exchange	1407	266.55	E0cXPPf4G58c
15:06:45	London Stock Exchange	1744	266.45	E0cXPPf4GAFe
15:07:40	London Stock Exchange	1884	266.45	E0cXPPf4GCpK
15:07:40	London Stock Exchange	20	266.45	E0cXPPf4GCpR
15:07:49	London Stock Exchange	962	266.50	E0cXPPf4GDF4
15:07:49	London Stock Exchange	458	266.50	E0cXPPf4GDF8
15:08:12	London Stock Exchange	263	266.40	E0cXPPf4GEEO
15:09:40	London Stock Exchange	2266	266.40	E0cXPPf4GHNp
15:11:07	London Stock Exchange	764	266.35	E0cXPPf4GK2L
15:11:07	London Stock Exchange	1784	266.35	E0cXPPf4GK2X
15:11:20	London Stock Exchange	574	266.35	E0cXPPf4GKYJ
15:11:21	London Stock Exchange	699	266.35	E0cXPPf4GKb4
15:11:21	London Stock Exchange	177	266.35	E0cXPPf4GKbI
15:12:01	London Stock Exchange	253	266.25	E0cXPPf4GLfp
15:12:28	London Stock Exchange	1415	266.25	E0cXPPf4GMaK
15:12:28	London Stock Exchange	44	266.25	E0cXPPf4GMaN
15:13:13	London Stock Exchange	408	266.40	E0cXPPf4GOJM
15:13:13	London Stock Exchange	643	266.40	E0cXPPf4GOJO
15:13:54	London Stock Exchange	842	266.35	E0cXPPf4GPLH
15:13:54	London Stock Exchange	127	266.35	E0cXPPf4GPLJ
15:13:54	London Stock Exchange	1505	266.35	E0cXPPf4GPLP
15:14:40	London Stock Exchange	3252	266.40	E0cXPPf4GQjo
15:14:48	London Stock Exchange	907	266.35	E0cXPPf4GQwh
15:14:48	London Stock Exchange	79	266.35	E0cXPPf4GQwu
15:14:48	London Stock Exchange	1700	266.35	E0cXPPf4GQxz
15:16:25	London Stock Exchange	137	266.05	E0cXPPf4GTsA
15:16:25	London Stock Exchange	880	266.05	E0cXPPf4GTsC
15:18:00	London Stock Exchange	627	265.95	E0cXPPf4GWV4
15:18:00	London Stock Exchange	594	265.95	E0cXPPf4GWV7
15:19:08	London Stock Exchange	262	266.00	E0cXPPf4GY6s
15:19:26	London Stock Exchange	1484	266.00	E0cXPPf4GYWr
15:20:05	London Stock Exchange	2498	266.05	E0cXPPf4GZZq
15:20:15	London Stock Exchange	223	266.05	E0cXPPf4GZps
15:21:08	London Stock Exchange	828	266.10	E0cXPPf4GbDS
15:21:08	London Stock Exchange	1021	266.10	E0cXPPf4GbDU
15:24:38	London Stock Exchange	458	265.85	E0cXPPf4Ggqh
15:24:38	London Stock Exchange	403	265.85	E0cXPPf4Ggqj
15:24:38	London Stock Exchange	2252	265.85	E0cXPPf4Ggql
15:24:43	London Stock Exchange	700	265.95	E0cXPPf4Gh3r
15:25:06	London Stock Exchange	200	266.05	E0cXPPf4Ghdw
15:25:06	London Stock Exchange	705	266.05	E0cXPPf4Ghdy
15:25:35	London Stock Exchange	51	266.00	E0cXPPf4GiYh
15:26:25	London Stock Exchange	258	265.95	E0cXPPf4GjV1
15:27:39	London Stock Exchange	329	266.15	E0cXPPf4GlLu
15:27:39	London Stock Exchange	906	266.15	E0cXPPf4GlLw
15:27:39	London Stock Exchange	836	266.15	E0cXPPf4GlLy
15:27:39	London Stock Exchange	738	266.15	E0cXPPf4GlM0
15:28:18	London Stock Exchange	3796	266.10	E0cXPPf4GmQM
15:28:18	London Stock Exchange	621	266.15	E0cXPPf4GmRT
15:28:18	London Stock Exchange	700	266.15	E0cXPPf4GmRV
15:28:22	London Stock Exchange	831	266.15	E0cXPPf4GmWr
15:28:24	London Stock Exchange	867	266.10	E0cXPPf4GmYe
15:29:28	London Stock Exchange	836	266.00	E0cXPPf4GoN8
15:29:28	London Stock Exchange	630	266.00	E0cXPPf4GoNA
15:29:30	London Stock Exchange	1466	266.00	E0cXPPf4GoSJ
15:29:30	London Stock Exchange	1641	266.00	E0cXPPf4GoTC
15:30:38	London Stock Exchange	1255	265.85	E0cXPPf4GrQC
15:31:36	London Stock Exchange	18	266.00	E0cXPPf4GtLS
15:31:36	London Stock Exchange	3315	266.00	E0cXPPf4GtLU
15:31:36	London Stock Exchange	1232	266.00	E0cXPPf4GtMU
15:32:11	London Stock Exchange	957	265.90	E0cXPPf4GuDy
15:33:46	London Stock Exchange	145	265.95	E0cXPPf4GxIq
15:34:21	London Stock Exchange	1277	265.95	E0cXPPf4GyTv
15:34:21	London Stock Exchange	2058	265.95	E0cXPPf4GyTy
15:34:21	London Stock Exchange	1500	265.95	E0cXPPf4GyVO
15:34:21	London Stock Exchange	366	265.95	E0cXPPf4GyVU
15:34:27	London Stock Exchange	370	265.90	E0cXPPf4GyhG
15:34:27	London Stock Exchange	1130	265.90	E0cXPPf4GyhJ
15:35:25	London Stock Exchange	253	265.90	E0cXPPf4H0lV
15:35:25	London Stock Exchange	1101	265.90	E0cXPPf4H0lf
15:35:26	London Stock Exchange	103	266.00	E0cXPPf4H0tx
15:36:07	London Stock Exchange	3685	266.05	E0cXPPf4H2PG
15:36:21	London Stock Exchange	3276	266.00	E0cXPPf4H31p
15:37:10	London Stock Exchange	263	265.80	E0cXPPf4H4jC
15:37:10	London Stock Exchange	700	265.80	E0cXPPf4H4jE
15:38:33	London Stock Exchange	53	265.90	E0cXPPf4H7Bi
15:40:07	London Stock Exchange	1115	266.00	E0cXPPf4H9x3
15:40:07	London Stock Exchange	533	266.00	E0cXPPf4H9x5
15:40:07	London Stock Exchange	340	266.00	E0cXPPf4H9x7
15:40:09	London Stock Exchange	109	266.00	E0cXPPf4H9ys
15:40:10	London Stock Exchange	900	266.00	E0cXPPf4HA0S
15:40:10	London Stock Exchange	341	266.00	E0cXPPf4HA0U
15:40:10	London Stock Exchange	135	266.00	E0cXPPf4HA0W
15:40:10	London Stock Exchange	1493	266.00	E0cXPPf4HA0Y
15:40:10	London Stock Exchange	86	266.00	E0cXPPf4HA0a
15:40:35	London Stock Exchange	1493	265.90	E0cXPPf4HAhL
15:40:35	London Stock Exchange	340	265.90	E0cXPPf4HAhN
15:42:04	London Stock Exchange	1086	265.90	E0cXPPf4HCwe
15:42:05	London Stock Exchange	38	265.95	E0cXPPf4HD0d
15:42:12	London Stock Exchange	729	266.00	E0cXPPf4HDGH
15:42:15	London Stock Exchange	1232	266.05	E0cXPPf4HDPE
15:42:28	London Stock Exchange	900	266.05	E0cXPPf4HDkY
15:42:28	London Stock Exchange	339	266.05	E0cXPPf4HDka
15:42:28	London Stock Exchange	485	266.05	E0cXPPf4HDkc
15:42:33	London Stock Exchange	1279	265.90	E0cXPPf4HDsy
15:43:20	London Stock Exchange	345	266.00	E0cXPPf4HFRN
15:43:20	London Stock Exchange	599	266.00	E0cXPPf4HFRP
15:44:07	London Stock Exchange	900	266.00	E0cXPPf4HGzw
15:44:07	London Stock Exchange	406	266.00	E0cXPPf4HGzy
15:44:10	London Stock Exchange	580	265.90	E0cXPPf4HHEK
15:44:10	London Stock Exchange	891	265.90	E0cXPPf4HHEM
15:44:10	London Stock Exchange	915	265.90	E0cXPPf4HHEQ
15:44:10	London Stock Exchange	999	265.90	E0cXPPf4HHES
15:44:10	London Stock Exchange	519	265.90	E0cXPPf4HHEU
15:44:13	London Stock Exchange	1039	265.80	E0cXPPf4HHOZ
15:44:13	London Stock Exchange	900	265.80	E0cXPPf4HHS7
15:44:13	London Stock Exchange	139	265.80	E0cXPPf4HHS9
15:44:13	London Stock Exchange	197	265.80	E0cXPPf4HHVB
15:44:13	London Stock Exchange	207	265.80	E0cXPPf4HHVN
15:44:13	London Stock Exchange	101	265.80	E0cXPPf4HHVP
15:44:13	London Stock Exchange	149	265.80	E0cXPPf4HHVR
15:44:56	London Stock Exchange	629	265.85	E0cXPPf4HImK
15:44:59	London Stock Exchange	131	265.85	E0cXPPf4HIqQ
15:44:59	London Stock Exchange	896	265.85	E0cXPPf4HIqS
15:44:59	London Stock Exchange	341	265.85	E0cXPPf4HIqU
15:45:16	London Stock Exchange	3071	265.75	E0cXPPf4HJg0
15:45:45	London Stock Exchange	1108	265.65	E0cXPPf4HKa3
15:45:51	London Stock Exchange	277	265.60	E0cXPPf4HKn0
15:45:51	London Stock Exchange	865	265.60	E0cXPPf4HKn2
15:45:51	London Stock Exchange	908	265.60	E0cXPPf4HKnT
15:47:32	London Stock Exchange	564	265.55	E0cXPPf4HOsG
15:47:32	London Stock Exchange	1638	265.55	E0cXPPf4HOsI
15:47:42	London Stock Exchange	1026	265.45	E0cXPPf4HPGw
15:47:42	London Stock Exchange	415	265.45	E0cXPPf4HPGy
15:49:45	London Stock Exchange	1185	265.30	E0cXPPf4HSeT
15:51:00	London Stock Exchange	475	265.65	E0cXPPf4HUrK
15:51:00	London Stock Exchange	458	265.65	E0cXPPf4HUrM
15:51:23	London Stock Exchange	400	265.80	E0cXPPf4HViW
15:51:23	London Stock Exchange	533	265.80	E0cXPPf4HViY
15:51:49	London Stock Exchange	2760	265.80	E0cXPPf4HWVR
15:52:57	London Stock Exchange	546	266.00	E0cXPPf4HYmW
15:52:57	London Stock Exchange	75	266.00	E0cXPPf4HYmY
15:52:57	London Stock Exchange	1575	266.00	E0cXPPf4HYma
15:53:00	London Stock Exchange	10	266.00	E0cXPPf4HYsh
15:53:06	London Stock Exchange	1070	266.05	E0cXPPf4HZ7Z
15:53:11	London Stock Exchange	400	266.05	E0cXPPf4HZFw
15:53:50	London Stock Exchange	203	266.25	E0cXPPf4Hai8
15:53:55	London Stock Exchange	1274	266.25	E0cXPPf4Hb44
15:54:45	London Stock Exchange	900	266.25	E0cXPPf4HcEH
15:54:45	London Stock Exchange	855	266.25	E0cXPPf4HcEJ
15:54:45	London Stock Exchange	1010	266.25	E0cXPPf4HcEL
15:54:45	London Stock Exchange	65	266.25	E0cXPPf4HcEN
15:54:45	London Stock Exchange	441	266.25	E0cXPPf4HcEP
15:54:45	London Stock Exchange	404	266.25	E0cXPPf4HcER
15:54:50	London Stock Exchange	163	266.15	E0cXPPf4HcRB
15:54:50	London Stock Exchange	732	266.15	E0cXPPf4HcRD
15:54:50	London Stock Exchange	781	266.15	E0cXPPf4HcRF
15:54:50	London Stock Exchange	900	266.20	E0cXPPf4HcRH
15:54:50	London Stock Exchange	1052	266.20	E0cXPPf4HcRJ
15:54:50	London Stock Exchange	737	266.20	E0cXPPf4HcRL
15:54:50	London Stock Exchange	1238	266.20	E0cXPPf4HcRN
15:54:50	London Stock Exchange	781	266.20	E0cXPPf4HcRz
15:54:50	London Stock Exchange	705	266.20	E0cXPPf4HcS1
15:54:50	London Stock Exchange	648	266.20	E0cXPPf4HcS3
15:55:09	London Stock Exchange	800	265.95	E0cXPPf4Hcvo
15:55:25	London Stock Exchange	700	266.05	E0cXPPf4HdN0
15:57:18	London Stock Exchange	900	266.05	E0cXPPf4HgTE
15:57:22	London Stock Exchange	1542	266.00	E0cXPPf4Hggt
15:57:22	London Stock Exchange	1434	266.00	E0cXPPf4Hggv
15:57:30	London Stock Exchange	882	266.00	E0cXPPf4Hh5z
15:57:53	London Stock Exchange	1572	265.95	E0cXPPf4Hi7O
15:57:53	London Stock Exchange	2306	265.95	E0cXPPf4Hi7Q
15:58:06	London Stock Exchange	193	266.20	E0cXPPf4HifI
15:58:50	London Stock Exchange	1059	266.05	E0cXPPf4Hk3g
15:59:02	London Stock Exchange	1768	266.05	E0cXPPf4HkXV
15:59:14	London Stock Exchange	300	266.05	E0cXPPf4Hl2S
15:59:14	London Stock Exchange	702	266.05	E0cXPPf4Hl2U
15:59:19	London Stock Exchange	1430	266.05	E0cXPPf4HlLS
15:59:25	London Stock Exchange	1009	266.05	E0cXPPf4HlaS
15:59:36	London Stock Exchange	612	266.05	E0cXPPf4Hlxx
16:00:17	London Stock Exchange	900	266.20	E0cXPPf4HnyR
16:00:17	London Stock Exchange	507	266.20	E0cXPPf4HnyT
16:00:17	London Stock Exchange	135	266.20	E0cXPPf4HnyV
16:00:17	London Stock Exchange	85	266.20	E0cXPPf4HnyX
16:00:17	London Stock Exchange	47	266.20	E0cXPPf4HnyZ
16:00:17	London Stock Exchange	900	266.20	E0cXPPf4Hnyb
16:00:31	London Stock Exchange	844	266.20	E0cXPPf4Hod9
16:00:31	London Stock Exchange	2532	266.20	E0cXPPf4HodB
16:01:11	London Stock Exchange	900	266.00	E0cXPPf4HqcX
16:01:26	London Stock Exchange	900	266.15	E0cXPPf4Hrfc
16:02:07	London Stock Exchange	600	266.15	E0cXPPf4HtLz
16:02:27	London Stock Exchange	702	266.50	E0cXPPf4Hux0
16:02:32	London Stock Exchange	900	266.55	E0cXPPf4HvES
16:02:33	London Stock Exchange	569	266.55	E0cXPPf4HvI8
16:02:45	London Stock Exchange	900	266.55	E0cXPPf4Hvjb
16:02:45	London Stock Exchange	425	266.55	E0cXPPf4Hvjd
16:02:50	London Stock Exchange	3822	266.50	E0cXPPf4HvqV
16:02:50	London Stock Exchange	3822	266.50	E0cXPPf4HvrB
16:03:13	London Stock Exchange	649	266.30	E0cXPPf4HwOv
16:03:14	London Stock Exchange	862	266.30	E0cXPPf4HwQu
16:04:44	London Stock Exchange	900	266.50	E0cXPPf4HzYW
16:04:57	London Stock Exchange	238	266.55	E0cXPPf4HzyY
16:04:57	London Stock Exchange	53	266.55	E0cXPPf4Hzya
16:05:15	London Stock Exchange	407	266.55	E0cXPPf4I0Na
16:05:15	London Stock Exchange	2677	266.55	E0cXPPf4I0Nc
16:05:15	London Stock Exchange	925	266.55	E0cXPPf4I0PO
16:05:20	London Stock Exchange	4007	266.45	E0cXPPf4I0hr
16:05:20	London Stock Exchange	680	266.50	E0cXPPf4I0iF
16:05:20	London Stock Exchange	521	266.50	E0cXPPf4I0iH
16:05:20	London Stock Exchange	900	266.55	E0cXPPf4I0iJ
16:05:20	London Stock Exchange	848	266.55	E0cXPPf4I0iL
16:05:20	London Stock Exchange	1900	266.55	E0cXPPf4I0iN
16:05:20	London Stock Exchange	1051	266.55	E0cXPPf4I0iP
16:05:20	London Stock Exchange	111	266.55	E0cXPPf4I0iR
16:05:33	London Stock Exchange	521	266.40	E0cXPPf4I1KD
16:05:33	London Stock Exchange	725	266.40	E0cXPPf4I1KI
16:05:42	London Stock Exchange	918	266.30	E0cXPPf4I1k3
16:06:01	London Stock Exchange	1025	266.25	E0cXPPf4I2U1
16:07:47	London Stock Exchange	2139	266.35	E0cXPPf4I61Y
16:07:58	London Stock Exchange	686	266.30	E0cXPPf4I6Xa
16:07:58	London Stock Exchange	1244	266.30	E0cXPPf4I6Xc
16:07:59	London Stock Exchange	682	266.30	E0cXPPf4I6aU
16:08:02	London Stock Exchange	800	266.25	E0cXPPf4I6gS
16:08:02	London Stock Exchange	648	266.25	E0cXPPf4I6gU
16:08:12	London Stock Exchange	591	266.25	E0cXPPf4I73c
16:09:06	London Stock Exchange	900	266.15	E0cXPPf4I8am
16:10:03	London Stock Exchange	1232	266.10	E0cXPPf4IAfW
16:10:07	London Stock Exchange	1324	266.20	E0cXPPf4IAq1
16:10:23	London Stock Exchange	600	266.20	E0cXPPf4IBKC
16:10:23	London Stock Exchange	491	266.20	E0cXPPf4IBKE
16:10:28	London Stock Exchange	1225	266.10	E0cXPPf4IBQt
16:10:40	London Stock Exchange	1432	266.05	E0cXPPf4IBo0
16:10:40	London Stock Exchange	1358	266.05	E0cXPPf4IBon
16:10:45	London Stock Exchange	971	265.95	E0cXPPf4IC0L
16:10:45	London Stock Exchange	341	265.95	E0cXPPf4IC0N
16:10:45	London Stock Exchange	420	266.00	E0cXPPf4IC0P
16:10:45	London Stock Exchange	327	266.00	E0cXPPf4IC0R
16:10:49	London Stock Exchange	1000	265.90	E0cXPPf4ICGx
16:11:03	London Stock Exchange	243	265.90	E0cXPPf4ICz5
16:11:12	London Stock Exchange	897	265.80	E0cXPPf4IDK7
16:11:23	London Stock Exchange	600	265.75	E0cXPPf4IDXp
16:11:23	London Stock Exchange	314	265.75	E0cXPPf4IDXr
16:11:53	London Stock Exchange	1774	265.75	E0cXPPf4IEdc
16:12:41	London Stock Exchange	1103	265.85	E0cXPPf4IG9b
16:13:10	London Stock Exchange	1141	265.90	E0cXPPf4IHG5
16:13:10	London Stock Exchange	705	265.90	E0cXPPf4IHG7
16:13:24	London Stock Exchange	900	265.95	E0cXPPf4IHnk
16:14:04	London Stock Exchange	565	266.10	E0cXPPf4IJqj
16:14:04	London Stock Exchange	2661	266.10	E0cXPPf4IJql
16:14:18	London Stock Exchange	1970	266.15	E0cXPPf4IKTj
16:14:22	London Stock Exchange	655	266.15	E0cXPPf4IKYY
16:14:22	London Stock Exchange	1038	266.15	E0cXPPf4IKYa
16:14:24	London Stock Exchange	101	266.15	E0cXPPf4IKe2
16:14:32	London Stock Exchange	600	266.15	E0cXPPf4IKvt
16:14:56	London Stock Exchange	1596	266.10	E0cXPPf4ILdc
16:15:08	London Stock Exchange	1923	266.10	E0cXPPf4IMDS
16:15:08	London Stock Exchange	900	266.05	E0cXPPf4IMFy
16:15:08	London Stock Exchange	1006	266.05	E0cXPPf4IMG0
16:15:08	London Stock Exchange	288	266.05	E0cXPPf4IMG2
16:15:51	London Stock Exchange	900	266.00	E0cXPPf4IO5T
16:15:51	London Stock Exchange	702	266.00	E0cXPPf4IO5V
16:15:51	London Stock Exchange	702	266.00	E0cXPPf4IO5X
16:16:09	London Stock Exchange	846	266.00	E0cXPPf4IP5A
16:16:20	London Stock Exchange	71	265.95	E0cXPPf4IPP0
16:16:27	London Stock Exchange	700	266.05	E0cXPPf4IPgz
16:16:33	London Stock Exchange	4320	266.10	E0cXPPf4IPpM
16:16:34	London Stock Exchange	1080	266.10	E0cXPPf4IPrC
16:16:39	London Stock Exchange	951	266.10	E0cXPPf4IQ5i
16:17:31	London Stock Exchange	1998	266.10	E0cXPPf4IRpM
16:17:31	London Stock Exchange	1131	266.10	E0cXPPf4IRpt
16:17:31	London Stock Exchange	971	266.10	E0cXPPf4IRw0
16:17:40	London Stock Exchange	50	266.10	E0cXPPf4ISIa
16:17:49	London Stock Exchange	1207	266.10	E0cXPPf4ISg3
16:17:52	London Stock Exchange	184	266.10	E0cXPPf4ISkv
16:18:05	London Stock Exchange	1083	266.10	E0cXPPf4ITFC
16:18:15	London Stock Exchange	304	266.10	E0cXPPf4ITdk
16:18:22	London Stock Exchange	159	266.20	E0cXPPf4ITua
16:18:22	London Stock Exchange	141	266.20	E0cXPPf4ITzY
16:18:22	London Stock Exchange	105	266.20	E0cXPPf4ITza
16:18:53	London Stock Exchange	912	266.15	E0cXPPf4IUYd
16:18:53	London Stock Exchange	666	266.15	E0cXPPf4IUcC
16:18:53	London Stock Exchange	1474	266.15	E0cXPPf4IUcE
16:19:04	London Stock Exchange	154	266.15	E0cXPPf4IUwm
16:19:12	London Stock Exchange	165	266.30	E0cXPPf4IVMT
16:19:12	London Stock Exchange	600	266.30	E0cXPPf4IVMV
16:19:49	London Stock Exchange	1137	266.35	E0cXPPf4IWWn
16:20:17	London Stock Exchange	3168	266.35	E0cXPPf4IXVa
16:20:17	London Stock Exchange	1500	266.35	E0cXPPf4IXWB
16:20:17	London Stock Exchange	496	266.35	E0cXPPf4IXWD
16:20:20	London Stock Exchange	31	266.35	E0cXPPf4IXeK
16:20:20	London Stock Exchange	384	266.35	E0cXPPf4IXeM
16:20:20	London Stock Exchange	100	266.35	E0cXPPf4IXeO
16:20:20	London Stock Exchange	546	266.35	E0cXPPf4IXeQ
16:20:21	London Stock Exchange	495	266.35	E0cXPPf4IXf3
16:20:21	London Stock Exchange	387	266.35	E0cXPPf4IXfS
16:20:23	London Stock Exchange	900	266.35	E0cXPPf4IXog
16:20:35	London Stock Exchange	819	266.30	E0cXPPf4IYIo
16:20:37	London Stock Exchange	363	266.30	E0cXPPf4IYNt
16:20:40	London Stock Exchange	900	266.15	E0cXPPf4IYVO
16:20:50	London Stock Exchange	831	266.10	E0cXPPf4IYwf
16:20:50	London Stock Exchange	2218	266.10	E0cXPPf4IYwh
16:20:50	London Stock Exchange	1008	266.10	E0cXPPf4IYx1
16:20:50	London Stock Exchange	965	266.15	E0cXPPf4IYx3
16:20:50	London Stock Exchange	144	266.15	E0cXPPf4IYx5
16:20:50	London Stock Exchange	985	266.15	E0cXPPf4IYx7
16:20:50	London Stock Exchange	1753	266.15	E0cXPPf4IYx9
16:20:55	London Stock Exchange	1498	266.05	E0cXPPf4IZDr
16:21:00	London Stock Exchange	1053	265.90	E0cXPPf4IZNC
16:22:04	London Stock Exchange	700	266.10	E0cXPPf4IbnJ
16:22:04	London Stock Exchange	4	266.10	E0cXPPf4IbnL
16:22:24	London Stock Exchange	331	266.20	E0cXPPf4IcOw
16:22:40	London Stock Exchange	759	266.15	E0cXPPf4IcpE
16:22:40	London Stock Exchange	293	266.15	E0cXPPf4IcpL
16:23:12	London Stock Exchange	299	266.30	E0cXPPf4Ie9D
16:23:56	London Stock Exchange	294	266.45	E0cXPPf4Ig08
16:24:31	London Stock Exchange	1300	266.70	E0cXPPf4Ii7e
16:24:31	London Stock Exchange	485	266.70	E0cXPPf4Ii7p
16:24:46	London Stock Exchange	316	266.70	E0cXPPf4Iinu
16:24:55	London Stock Exchange	61	266.75	E0cXPPf4Ij4Z
16:25:21	London Stock Exchange	900	266.75	E0cXPPf4IkGD
16:25:26	London Stock Exchange	96	266.75	E0cXPPf4IkMX
16:25:26	London Stock Exchange	703	266.75	E0cXPPf4IkMZ
16:25:30	London Stock Exchange	477	266.70	E0cXPPf4IkWP
16:25:33	London Stock Exchange	558	266.70	E0cXPPf4Ikgh
16:25:44	London Stock Exchange	411	266.70	E0cXPPf4IkwA
16:26:03	London Stock Exchange	900	266.65	E0cXPPf4Ilhz
16:26:16	London Stock Exchange	606	266.45	E0cXPPf4Im6B
16:26:16	London Stock Exchange	1029	266.45	E0cXPPf4Im6O
16:26:16	London Stock Exchange	590	266.45	E0cXPPf4Im6g
16:26:22	London Stock Exchange	253	266.45	E0cXPPf4ImDK
16:26:22	London Stock Exchange	1067	266.45	E0cXPPf4ImDM
16:26:22	London Stock Exchange	1068	266.45	E0cXPPf4ImDj
16:26:28	London Stock Exchange	200	266.45	E0cXPPf4ImUh
16:26:52	London Stock Exchange	957	266.45	E0cXPPf4In8E
16:26:53	London Stock Exchange	1415	266.45	E0cXPPf4InGQ
16:26:53	London Stock Exchange	800	266.50	E0cXPPf4InGb
16:26:53	London Stock Exchange	120	266.50	E0cXPPf4InGd
16:26:53	London Stock Exchange	978	266.50	E0cXPPf4InGf
16:26:55	London Stock Exchange	418	266.45	E0cXPPf4InLA
16:26:56	London Stock Exchange	394	266.45	E0cXPPf4InOo
16:26:56	London Stock Exchange	700	266.45	E0cXPPf4InOq
16:26:57	London Stock Exchange	600	266.40	E0cXPPf4InQW
16:26:59	London Stock Exchange	748	266.40	E0cXPPf4InSK
16:27:00	London Stock Exchange	900	266.40	E0cXPPf4InWd
16:27:03	London Stock Exchange	900	266.40	E0cXPPf4InfL
16:27:07	London Stock Exchange	1000	266.35	E0cXPPf4InpM
16:27:07	London Stock Exchange	600	266.35	E0cXPPf4InpX
16:27:07	London Stock Exchange	666	266.35	E0cXPPf4Inpe
16:27:07	London Stock Exchange	947	266.35	E0cXPPf4InqY
16:27:08	London Stock Exchange	810	266.35	E0cXPPf4Inub
16:27:12	London Stock Exchange	1075	266.35	E0cXPPf4Io1k
16:27:12	London Stock Exchange	1979	266.35	E0cXPPf4Io1m
16:27:21	London Stock Exchange	414	266.40	E0cXPPf4IoNA
16:27:29	London Stock Exchange	361	266.45	E0cXPPf4IokE
16:27:33	London Stock Exchange	705	266.50	E0cXPPf4IoyR
16:27:33	London Stock Exchange	1572	266.50	E0cXPPf4IoyT
16:27:33	London Stock Exchange	646	266.50	E0cXPPf4IoyV
16:27:35	London Stock Exchange	1319	266.50	E0cXPPf4Ip7P
16:27:42	London Stock Exchange	1756	266.50	E0cXPPf4IpSA
16:28:09	London Stock Exchange	255	266.60	E0cXPPf4IqYH
16:28:09	London Stock Exchange	3434	266.60	E0cXPPf4IqYJ
16:28:10	London Stock Exchange	1350	266.60	E0cXPPf4Iqcz
16:28:10	London Stock Exchange	511	266.60	E0cXPPf4Iqd1
16:28:27	London Stock Exchange	324	266.60	E0cXPPf4IrF8
16:28:54	London Stock Exchange	100	266.65	E0cXPPf4IsGx
16:28:57	London Stock Exchange	19	266.65	E0cXPPf4IsRM
16:28:57	London Stock Exchange	437	266.65	E0cXPPf4IsRO
16:29:00	London Stock Exchange	350	266.65	E0cXPPf4IsXh
16:29:02	London Stock Exchange	22	266.65	E0cXPPf4Iso7
16:29:06	London Stock Exchange	192	266.65	E0cXPPf4IszV
16:29:09	London Stock Exchange	17	266.65	E0cXPPf4It8Z
16:29:16	London Stock Exchange	897	266.60	E0cXPPf4ItMM
16:29:16	London Stock Exchange	1015	266.60	E0cXPPf4ItMa
16:29:19	London Stock Exchange	40	266.60	E0cXPPf4ItXq
16:29:29	London Stock Exchange	298	266.55	E0cXPPf4Iu2f
16:29:34	London Stock Exchange	900	266.45	E0cXPPf4IuTW
16:29:34	London Stock Exchange	1831	266.45	E0cXPPf4IuTY
16:29:34	London Stock Exchange	1033	266.45	E0cXPPf4IuTa
16:29:34	London Stock Exchange	339	266.45	E0cXPPf4IuTc
16:29:34	London Stock Exchange	1100	266.45	E0cXPPf4IuTe
16:29:36	London Stock Exchange	82	266.40	E0cXPPf4IuZz
16:29:36	London Stock Exchange	540	266.40	E0cXPPf4Iua1
16:29:36	London Stock Exchange	600	266.40	E0cXPPf4Iua3
16:29:39	London Stock Exchange	1190	266.35	E0cXPPf4Iui8
16:29:46	London Stock Exchange	650	266.30	E0cXPPf4Iv6u

 

END

 

 

POSVKLFBKFFBBBF