Transaction in Own Shares

RNS Number : 5283A

Standard Life Aberdeen plc

29 May 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

29 May 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 29 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	29 May  2019
Number of ordinary shares purchased	875,748
Highest price paid per shares (pence)	264.40
Lowest price paid per share (pence)	261.70
Average price paid per share (pence)	263.58

The Company intends to cancel the purchased shares.

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

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

LEI number of Standard Life Aberdeen plc: 0TMBS544NMO7GLCE7H90

Schedule of Purchases - Individual Transactions

Time	Trading Venue	Number of Shares	Price per Share	Transaction Reference
8:01:03	London Stock Exchange	466	262.5	19149XJ32u3
8:01:03	London Stock Exchange	2934	262.5	19149XJ32u2
8:01:16	London Stock Exchange	535	262.5	19149XJ32ur
8:01:16	London Stock Exchange	357	262.6	19149XJ32uu
8:01:16	London Stock Exchange	834	262.6	19149XJ32uv
8:01:30	London Stock Exchange	698	262.4	19149XJ32vd
8:01:30	London Stock Exchange	1172	262.3	19149XJ32ve
8:02:05	London Stock Exchange	808	262.8	19149XJ32xg
8:02:05	London Stock Exchange	192	262.8	19149XJ32xh
8:02:06	London Stock Exchange	1000	262.8	19149XJ32xk
8:02:08	London Stock Exchange	834	262.8	19149XJ32xm
8:02:08	London Stock Exchange	16	262.8	19149XJ32xl
8:02:08	London Stock Exchange	1056	262.8	19149XJ32xn
8:02:21	London Stock Exchange	1030	262.7	19149XJ32ya
8:02:21	London Stock Exchange	961	262.7	19149XJ32yb
8:02:45	London Stock Exchange	1000	262.5	19149XJ32zs
8:02:45	London Stock Exchange	40	262.5	19149XJ32zt
8:02:45	London Stock Exchange	1395	262.6	19149XJ32zu
8:05:02	London Stock Exchange	2296	262.6	19149XJ33bo
8:05:02	London Stock Exchange	426	262.6	19149XJ33bp
8:05:02	London Stock Exchange	1870	262.6	19149XJ33bq
8:06:30	London Stock Exchange	915	262.3	19149XJ33jj
8:08:00	London Stock Exchange	784	262.2	19149XJ33ra
8:08:04	London Stock Exchange	608	262.1	19149XJ33rp
8:08:04	London Stock Exchange	309	262.1	19149XJ33rr
8:09:44	London Stock Exchange	1482	262.4	19149XJ3432
8:09:44	London Stock Exchange	1482	262.4	19149XJ3433
8:10:38	London Stock Exchange	1455	262.4	19149XJ348l
8:10:38	London Stock Exchange	1023	262.3	19149XJ348m
8:10:38	London Stock Exchange	33	262.4	19149XJ348o
8:10:38	London Stock Exchange	1000	262.4	19149XJ348n
8:10:38	London Stock Exchange	422	262.4	19149XJ348p
8:12:05	London Stock Exchange	1054	262.4	19149XJ34ft
8:12:41	London Stock Exchange	1225	262.4	19149XJ34iq
8:13:05	London Stock Exchange	500	262.4	19149XJ34k0
8:13:28	London Stock Exchange	76	262.3	19149XJ34lc
8:13:28	London Stock Exchange	1181	262.3	19149XJ34ld
8:13:28	London Stock Exchange	1000	262.3	19149XJ34le
8:13:46	London Stock Exchange	1815	262.1	19149XJ34n9
8:14:05	London Stock Exchange	212	262	19149XJ34pq
8:14:05	London Stock Exchange	639	262	19149XJ34pr
8:14:27	London Stock Exchange	621	261.9	19149XJ34rw
8:14:27	London Stock Exchange	621	261.9	19149XJ34ry
8:14:29	London Stock Exchange	1174	261.7	19149XJ34sp
8:16:22	London Stock Exchange	1749	262	19149XJ3574
8:16:22	London Stock Exchange	300	261.9	19149XJ3575
8:16:22	London Stock Exchange	1749	262	19149XJ3576
8:16:23	London Stock Exchange	996	262	19149XJ357c
8:16:28	London Stock Exchange	996	262	19149XJ35a8
8:16:29	London Stock Exchange	996	262	19149XJ35ai
8:16:34	London Stock Exchange	308	262	19149XJ35b4
8:18:14	London Stock Exchange	89	262.1	19149XJ35ln
8:19:18	London Stock Exchange	1105	262.1	19149XJ35rg
8:19:18	London Stock Exchange	1105	262.1	19149XJ35rh
8:20:08	London Stock Exchange	1126	262.1	19149XJ35wq
8:20:16	London Stock Exchange	804	262.1	19149XJ35x9
8:21:33	London Stock Exchange	1130	262.1	19149XJ3667
8:21:33	London Stock Exchange	1130	262.1	19149XJ3668
8:22:34	London Stock Exchange	769	262.3	19149XJ369z
8:23:10	London Stock Exchange	1161	262.3	19149XJ36cf
8:23:33	London Stock Exchange	62	262.1	19149XJ36dg
8:23:33	London Stock Exchange	31	262.1	19149XJ36df
8:23:35	London Stock Exchange	657	262.1	19149XJ36dk
8:23:35	London Stock Exchange	18	262.1	19149XJ36dm
8:23:35	London Stock Exchange	639	262.1	19149XJ36dn
8:24:27	London Stock Exchange	1039	262.1	19149XJ36gd
8:24:44	London Stock Exchange	1075	262	19149XJ36ho
8:25:01	London Stock Exchange	2666	261.9	19149XJ36in
8:25:01	London Stock Exchange	261	261.9	19149XJ36ip
8:25:01	London Stock Exchange	1000	261.9	19149XJ36io
8:25:01	London Stock Exchange	1405	261.9	19149XJ36iq
8:26:28	London Stock Exchange	765	262.1	19149XJ36mj
8:28:00	London Stock Exchange	1000	262.2	19149XJ36r8
8:28:00	London Stock Exchange	604	262.2	19149XJ36r9
8:30:19	London Stock Exchange	232	263.2	19149XJ3724
8:30:19	London Stock Exchange	538	263.2	19149XJ3723
8:30:19	London Stock Exchange	900	263.2	19149XJ3722
8:30:19	London Stock Exchange	1000	263.2	19149XJ3721
8:30:21	London Stock Exchange	741	263.3	19149XJ372b
8:30:21	London Stock Exchange	1000	263.3	19149XJ372a
8:31:02	London Stock Exchange	2889	263.3	19149XJ375q
8:31:02	London Stock Exchange	1205	263.3	19149XJ375s
8:31:02	London Stock Exchange	1797	263.2	19149XJ375t
8:31:03	London Stock Exchange	1097	263.2	19149XJ375z
8:31:25	London Stock Exchange	366	263.1	19149XJ378o
8:31:25	London Stock Exchange	1238	263.1	19149XJ378p
8:31:25	London Stock Exchange	253	263.1	19149XJ378q
8:32:19	London Stock Exchange	1454	263	19149XJ37c4
8:32:19	London Stock Exchange	7	263	19149XJ37c6
8:34:03	London Stock Exchange	2116	263.1	19149XJ37iv
8:34:03	London Stock Exchange	378	263.1	19149XJ37iw
8:34:03	London Stock Exchange	855	263.1	19149XJ37ix
8:37:42	London Stock Exchange	4560	263.3	19149XJ37vi
8:37:42	London Stock Exchange	19	263.2	19149XJ37vj
8:37:42	London Stock Exchange	499	263.2	19149XJ37vk
8:37:42	London Stock Exchange	1378	263.3	19149XJ37vm
8:37:42	London Stock Exchange	3182	263.3	19149XJ37vl
8:41:46	London Stock Exchange	491	262.9	19149XJ38c2
8:41:46	London Stock Exchange	316	262.9	19149XJ38c3
8:41:46	London Stock Exchange	249	262.9	19149XJ38c4
8:41:57	London Stock Exchange	266	262.9	19149XJ38d2
8:42:25	London Stock Exchange	547	262.9	19149XJ38f8
8:43:01	London Stock Exchange	1150	263	19149XJ38hj
8:43:18	London Stock Exchange	792	263.1	19149XJ38i3
8:43:21	London Stock Exchange	792	263.1	19149XJ38i6
8:44:46	London Stock Exchange	586	262.7	19149XJ38on
8:45:01	London Stock Exchange	275	262.7	19149XJ38pe
8:45:06	London Stock Exchange	144	262.7	19149XJ38q6
8:45:17	London Stock Exchange	95	262.6	19149XJ38r0
8:45:17	London Stock Exchange	488	262.6	19149XJ38r1
8:46:54	London Stock Exchange	2950	262.9	19149XJ38yk
8:46:54	London Stock Exchange	126	262.8	19149XJ38yl
8:48:09	London Stock Exchange	3451	262.9	19149XJ3932
8:48:09	London Stock Exchange	1515	262.8	19149XJ3933
8:50:37	London Stock Exchange	754	262.4	19149XJ39bq
8:51:50	London Stock Exchange	543	262.5	19149XJ39ht
8:52:18	London Stock Exchange	749	262.5	19149XJ39lb
8:52:18	London Stock Exchange	4551	262.5	19149XJ39ld
8:52:45	London Stock Exchange	698	262.5	19149XJ39ou
8:52:49	London Stock Exchange	2136	262.4	19149XJ39p8
8:52:49	London Stock Exchange	363	262.4	19149XJ39p9
8:56:51	London Stock Exchange	970	262.5	19149XJ3ag1
8:56:51	London Stock Exchange	1462	262.5	19149XJ3ag2
8:57:20	London Stock Exchange	2252	262.4	19149XJ3alt
8:57:20	London Stock Exchange	756	262.4	19149XJ3aly
8:57:20	London Stock Exchange	113	262.4	19149XJ3alv
8:57:20	London Stock Exchange	1382	262.4	19149XJ3alz
9:01:52	London Stock Exchange	2167	262.5	19149XJ3baj
9:01:52	London Stock Exchange	332	262.6	19149XJ3bao
9:01:52	London Stock Exchange	1822	262.6	19149XJ3ban
9:01:52	London Stock Exchange	1000	262.6	19149XJ3bam
9:01:52	London Stock Exchange	783	262.6	19149XJ3bal
9:01:52	London Stock Exchange	1000	262.6	19149XJ3bak
9:05:00	London Stock Exchange	2822	262.7	19149XJ3bqb
9:05:00	London Stock Exchange	190	262.7	19149XJ3bqe
9:05:00	London Stock Exchange	1632	262.7	19149XJ3bqd
9:05:00	London Stock Exchange	1000	262.7	19149XJ3bqc
9:05:50	London Stock Exchange	1219	263.1	19149XJ3bvv
9:06:35	London Stock Exchange	782	263.3	19149XJ3byx
9:06:35	London Stock Exchange	833	263.3	19149XJ3bz0
9:06:35	London Stock Exchange	218	263.3	19149XJ3byy
9:06:35	London Stock Exchange	949	263.3	19149XJ3byz
9:06:35	London Stock Exchange	485	263.3	19149XJ3bz2
9:06:35	London Stock Exchange	167	263.3	19149XJ3bz1
9:06:35	London Stock Exchange	192	263.3	19149XJ3bz4
9:06:35	London Stock Exchange	527	263.3	19149XJ3bz3
9:06:53	London Stock Exchange	801	263.3	19149XJ3c0n
9:06:53	London Stock Exchange	669	263.3	19149XJ3c0o
9:07:30	London Stock Exchange	6004	263.3	19149XJ3c2f
9:08:13	London Stock Exchange	200	263.5	19149XJ3c53
9:08:13	London Stock Exchange	4883	263.5	19149XJ3c54
9:10:41	London Stock Exchange	921	263.6	19149XJ3cg1
9:11:18	London Stock Exchange	200	263.7	19149XJ3cit
9:11:18	London Stock Exchange	4476	263.7	19149XJ3ciu
9:12:00	London Stock Exchange	813	263.7	19149XJ3cm1
9:13:57	London Stock Exchange	1701	263.8	19149XJ3crr
9:13:57	London Stock Exchange	3000	263.8	19149XJ3crs
9:13:57	London Stock Exchange	1009	263.8	19149XJ3crt
9:13:57	London Stock Exchange	2507	263.7	19149XJ3cru
9:14:03	London Stock Exchange	515	263.8	19149XJ3csf
9:14:03	London Stock Exchange	2100	263.8	19149XJ3cse
9:14:03	London Stock Exchange	1000	263.8	19149XJ3csd
9:14:05	London Stock Exchange	856	263.8	19149XJ3csk
9:14:05	London Stock Exchange	541	263.8	19149XJ3csl
9:15:11	London Stock Exchange	1184	263.8	19149XJ3cwb
9:15:11	London Stock Exchange	847	263.8	19149XJ3cwf
9:15:11	London Stock Exchange	508	263.8	19149XJ3cwj
9:15:11	London Stock Exchange	153	263.8	19149XJ3cwh
9:15:12	London Stock Exchange	2622	263.7	19149XJ3cwq
9:15:12	London Stock Exchange	3000	263.7	19149XJ3cwr
9:15:12	London Stock Exchange	1984	263.7	19149XJ3cws
9:17:41	London Stock Exchange	4491	263.5	19149XJ3d69
9:17:45	London Stock Exchange	644	263.4	19149XJ3d6f
9:19:25	London Stock Exchange	530	263.5	19149XJ3de6
9:19:47	London Stock Exchange	531	263.2	19149XJ3dhq
9:19:47	London Stock Exchange	531	263.2	19149XJ3dhr
9:21:35	London Stock Exchange	384	263.1	19149XJ3do3
9:21:35	London Stock Exchange	451	263.1	19149XJ3do4
9:22:21	London Stock Exchange	487	263.1	19149XJ3dqi
9:23:35	London Stock Exchange	342	263	19149XJ3dv6
9:27:32	London Stock Exchange	196	263.3	19149XJ3e97
9:27:33	London Stock Exchange	502	263.3	19149XJ3e9b
9:30:07	London Stock Exchange	938	263.5	19149XJ3em6
9:30:07	London Stock Exchange	1551	263.5	19149XJ3em7
9:30:07	London Stock Exchange	2871	263.5	19149XJ3em8
9:30:07	London Stock Exchange	900	263.4	19149XJ3em9
9:31:02	London Stock Exchange	1117	263.6	19149XJ3eqx
9:31:13	London Stock Exchange	950	263.6	19149XJ3erd
9:31:13	London Stock Exchange	1000	263.6	19149XJ3erc
9:31:16	London Stock Exchange	540	263.6	19149XJ3erk
9:31:18	London Stock Exchange	540	263.6	19149XJ3erl
9:31:18	London Stock Exchange	540	263.6	19149XJ3erm
9:32:47	London Stock Exchange	1647	263.7	19149XJ3ewf
9:32:47	London Stock Exchange	3000	263.7	19149XJ3ewg
9:32:47	London Stock Exchange	1569	263.7	19149XJ3ewh
9:32:51	London Stock Exchange	966	263.6	19149XJ3ewp
9:32:53	London Stock Exchange	10	263.6	19149XJ3ews
9:32:53	London Stock Exchange	956	263.6	19149XJ3ewt
9:33:22	London Stock Exchange	1408	263.6	19149XJ3eze
9:33:24	London Stock Exchange	534	263.6	19149XJ3ezn
9:34:25	London Stock Exchange	1000	263.6	19149XJ3f3j
9:34:25	London Stock Exchange	35	263.6	19149XJ3f3k
9:35:32	London Stock Exchange	570	263.4	19149XJ3fbs
9:35:33	London Stock Exchange	34	263.4	19149XJ3fbv
9:35:34	London Stock Exchange	698	263.4	19149XJ3fc2
9:35:50	London Stock Exchange	978	263.4	19149XJ3fd5
9:36:40	London Stock Exchange	3000	263.4	19149XJ3fgc
9:36:40	London Stock Exchange	2039	263.4	19149XJ3fgd
9:38:02	London Stock Exchange	756	263.5	19149XJ3fkg
9:38:02	London Stock Exchange	756	263.5	19149XJ3fkh
9:40:08	London Stock Exchange	1304	263.2	19149XJ3ftq
9:40:08	London Stock Exchange	880	263.2	19149XJ3ftt
9:40:08	London Stock Exchange	243	263.2	19149XJ3fts
9:40:42	London Stock Exchange	699	263.1	19149XJ3fwd
9:42:28	London Stock Exchange	811	263.1	19149XJ3g2n
9:42:53	London Stock Exchange	970	263	19149XJ3g3m
9:44:21	London Stock Exchange	926	262.9	19149XJ3gab
9:46:33	London Stock Exchange	2344	263.2	19149XJ3gmk
9:46:33	London Stock Exchange	1055	263.2	19149XJ3gml
9:46:33	London Stock Exchange	1935	263.2	19149XJ3gmo
9:48:14	London Stock Exchange	1111	263.2	19149XJ3gro
9:53:18	London Stock Exchange	543	263.1	19149XJ3h8o
9:53:18	London Stock Exchange	543	263.1	19149XJ3h8p
9:57:59	London Stock Exchange	5263	263.3	19149XJ3hnl
9:57:59	London Stock Exchange	700	263.3	19149XJ3hnn
9:57:59	London Stock Exchange	511	263.3	19149XJ3hnm
9:58:54	London Stock Exchange	1345	263.5	19149XJ3hq7
9:58:54	London Stock Exchange	142	263.5	19149XJ3hq9
9:58:54	London Stock Exchange	1203	263.5	19149XJ3hqa
10:01:44	London Stock Exchange	3142	263.6	19149XJ3i6f
10:01:44	London Stock Exchange	193	263.6	19149XJ3i6g
10:02:44	London Stock Exchange	2913	263.6	19149XJ3ic4
10:04:46	London Stock Exchange	774	263.7	19149XJ3ik3
10:04:46	London Stock Exchange	660	263.7	19149XJ3ik4
10:04:46	London Stock Exchange	33	263.7	19149XJ3ik5
10:05:29	London Stock Exchange	577	263.6	19149XJ3ini
10:06:02	London Stock Exchange	897	263.5	19149XJ3ip9
10:06:02	London Stock Exchange	683	263.5	19149XJ3ipb
10:06:02	London Stock Exchange	214	263.5	19149XJ3ipa
10:09:35	London Stock Exchange	17	263.5	19149XJ3j67
10:11:24	London Stock Exchange	2126	263.7	19149XJ3jgf
10:11:24	London Stock Exchange	1848	263.7	19149XJ3jgg
10:13:10	London Stock Exchange	1512	263.8	19149XJ3jsw
10:13:10	London Stock Exchange	3290	263.8	19149XJ3jsx
10:16:00	London Stock Exchange	860	264	19149XJ3kj5
10:16:01	London Stock Exchange	940	264	19149XJ3kj6
10:18:25	London Stock Exchange	548	263.9	19149XJ3l2o
10:18:25	London Stock Exchange	931	263.9	19149XJ3l2p
10:18:57	London Stock Exchange	3933	264	19149XJ3l49
10:20:31	London Stock Exchange	836	264	19149XJ3lcv
10:20:31	London Stock Exchange	165	264	19149XJ3lcy
10:20:31	London Stock Exchange	1055	264	19149XJ3ldc
10:20:31	London Stock Exchange	136	263.9	19149XJ3ldd
10:20:32	London Stock Exchange	615	264	19149XJ3lde
10:20:34	London Stock Exchange	195	264	19149XJ3lem
10:20:34	London Stock Exchange	900	264	19149XJ3len
10:20:34	London Stock Exchange	562	264	19149XJ3lep
10:20:34	London Stock Exchange	466	264	19149XJ3leq
10:20:34	London Stock Exchange	158	264	19149XJ3ler
10:20:34	London Stock Exchange	67	264	19149XJ3les
10:20:34	London Stock Exchange	468	264	19149XJ3let
10:20:35	London Stock Exchange	268	263.9	19149XJ3lf2
10:20:45	London Stock Exchange	720	263.9	19149XJ3lhb
10:20:51	London Stock Exchange	794	263.9	19149XJ3lif
10:20:52	London Stock Exchange	591	263.9	19149XJ3lio
10:21:02	London Stock Exchange	687	264	19149XJ3ljx
10:21:57	London Stock Exchange	860	264	19149XJ3lpg
10:21:59	London Stock Exchange	860	264	19149XJ3lpv
10:24:22	London Stock Exchange	5890	264	19149XJ3ly1
10:24:22	London Stock Exchange	2632	263.9	19149XJ3ly2
10:24:22	London Stock Exchange	1000	263.9	19149XJ3ly3
10:24:22	London Stock Exchange	1100	264	19149XJ3ly4
10:24:22	London Stock Exchange	1000	264	19149XJ3ly5
10:24:22	London Stock Exchange	1000	264	19149XJ3ly6
10:24:22	London Stock Exchange	1148	264	19149XJ3ly7
10:24:22	London Stock Exchange	642	264	19149XJ3ly8
10:28:39	London Stock Exchange	691	263.5	19149XJ3mmw
10:28:39	London Stock Exchange	291	263.5	19149XJ3mmx
10:28:39	London Stock Exchange	698	263.5	19149XJ3mmy
10:31:11	London Stock Exchange	1334	263.6	19149XJ3mvo
10:31:11	London Stock Exchange	3301	263.6	19149XJ3mvp
10:31:11	London Stock Exchange	942	263.6	19149XJ3mvq
10:31:15	London Stock Exchange	466	263.5	19149XJ3mvx
10:32:46	London Stock Exchange	943	263.7	19149XJ3n0a
10:33:54	London Stock Exchange	1391	263.7	19149XJ3n42
10:33:54	London Stock Exchange	859	263.7	19149XJ3n43
10:38:08	London Stock Exchange	575	264.1	19149XJ3new
10:39:07	London Stock Exchange	41	264.1	19149XJ3ngu
10:39:07	London Stock Exchange	3000	264.1	19149XJ3ngv
10:39:07	London Stock Exchange	2706	264.1	19149XJ3ngw
10:41:27	London Stock Exchange	1340	264	19149XJ3nn6
10:41:27	London Stock Exchange	62	264	19149XJ3nn7
10:44:01	London Stock Exchange	1098	264	19149XJ3ntg
10:44:05	London Stock Exchange	643	263.9	19149XJ3nu5
10:47:40	London Stock Exchange	754	263.9	19149XJ3o44
10:47:40	London Stock Exchange	754	263.9	19149XJ3o45
10:47:53	London Stock Exchange	1000	263.8	19149XJ3o5n
10:47:53	London Stock Exchange	155	263.8	19149XJ3o5p
10:47:53	London Stock Exchange	8	263.8	19149XJ3o5r
10:48:00	London Stock Exchange	823	263.7	19149XJ3o6e
10:48:00	London Stock Exchange	351	263.7	19149XJ3o6f
10:50:58	London Stock Exchange	863	263.9	19149XJ3ogi
10:50:58	London Stock Exchange	863	263.9	19149XJ3ogk
10:54:54	London Stock Exchange	4402	264.2	19149XJ3oqo
10:55:00	London Stock Exchange	41	264.1	19149XJ3oqw
10:55:00	London Stock Exchange	545	264.1	19149XJ3oqx
10:55:02	London Stock Exchange	698	264.1	19149XJ3oqz
10:56:38	London Stock Exchange	761	264.3	19149XJ3oz6
10:56:40	London Stock Exchange	2131	264.2	19149XJ3ozj
10:56:40	London Stock Exchange	1285	264.1	19149XJ3ozk
10:56:40	London Stock Exchange	1148	264.2	19149XJ3ozl
10:56:40	London Stock Exchange	983	264.2	19149XJ3ozm
10:56:41	London Stock Exchange	2341	264.1	19149XJ3ozp
10:58:30	London Stock Exchange	778	264.2	19149XJ3p2v
10:58:30	London Stock Exchange	395	264.2	19149XJ3p2w
10:59:40	London Stock Exchange	3298	264.1	19149XJ3p52
10:59:40	London Stock Exchange	3298	264.1	19149XJ3p55
11:01:45	London Stock Exchange	1207	263.9	19149XJ3pc8
11:01:45	London Stock Exchange	848	263.8	19149XJ3pc9
11:02:19	London Stock Exchange	1000	263.8	19149XJ3pff
11:02:19	London Stock Exchange	395	263.8	19149XJ3pfg
11:02:37	London Stock Exchange	608	263.8	19149XJ3pgd
11:02:45	London Stock Exchange	107	263.8	19149XJ3pgh
11:02:45	London Stock Exchange	544	263.8	19149XJ3pgi
11:03:30	London Stock Exchange	5636	263.7	19149XJ3pj2
11:03:55	London Stock Exchange	774	263.6	19149XJ3pk1
11:03:55	London Stock Exchange	540	263.6	19149XJ3pk2
11:05:37	London Stock Exchange	1043	263.5	19149XJ3pra
11:09:13	London Stock Exchange	4950	263.7	19149XJ3q54
11:09:13	London Stock Exchange	1000	263.7	19149XJ3q55
11:10:58	London Stock Exchange	2554	263.9	19149XJ3qe1
11:11:05	London Stock Exchange	1586	263.8	19149XJ3qem
11:11:05	London Stock Exchange	1139	263.8	19149XJ3qen
11:12:29	London Stock Exchange	885	263.9	19149XJ3qip
11:12:29	London Stock Exchange	885	263.9	19149XJ3qiq
11:14:31	London Stock Exchange	1000	264	19149XJ3qmo
11:15:10	London Stock Exchange	777	264	19149XJ3qov
11:15:10	London Stock Exchange	3165	264	19149XJ3qow
11:15:10	London Stock Exchange	980	264	19149XJ3qox
11:19:20	London Stock Exchange	1039	264.1	19149XJ3r3m
11:19:20	London Stock Exchange	2325	264.1	19149XJ3r3n
11:19:25	London Stock Exchange	758	264	19149XJ3r4a
11:20:34	London Stock Exchange	499	264	19149XJ3r7s
11:20:34	London Stock Exchange	3740	264	19149XJ3r7u
11:22:27	London Stock Exchange	638	264	19149XJ3rcx
11:22:40	London Stock Exchange	5373	264	19149XJ3rdc
11:22:49	London Stock Exchange	194	264	19149XJ3rdt
11:22:49	London Stock Exchange	628	264.1	19149XJ3rdu
11:22:58	London Stock Exchange	949	264.1	19149XJ3re8
11:23:03	London Stock Exchange	908	264.1	19149XJ3ref
11:23:03	London Stock Exchange	645	264.1	19149XJ3reg
11:23:03	London Stock Exchange	44	264.1	19149XJ3reh
11:23:11	London Stock Exchange	1889	264	19149XJ3rey
11:25:28	London Stock Exchange	5148	264.1	19149XJ3rlk
11:25:28	London Stock Exchange	2260	264	19149XJ3rll
11:27:22	London Stock Exchange	754	264	19149XJ3rs2
11:27:22	London Stock Exchange	62	264	19149XJ3rs3
11:27:22	London Stock Exchange	692	264	19149XJ3rs4
11:36:22	London Stock Exchange	1111	263.5	19149XJ3sqw
11:36:22	London Stock Exchange	1000	263.5	19149XJ3sr3
11:36:22	London Stock Exchange	111	263.5	19149XJ3sr7
11:39:08	London Stock Exchange	2059	263.7	19149XJ3t1z
11:39:08	London Stock Exchange	1766	263.7	19149XJ3t20
11:43:35	London Stock Exchange	1072	263.5	19149XJ3tci
11:43:35	London Stock Exchange	1000	263.5	19149XJ3tcj
11:43:35	London Stock Exchange	72	263.5	19149XJ3tck
11:46:52	London Stock Exchange	1640	263.5	19149XJ3tn9
11:46:52	London Stock Exchange	1343	263.5	19149XJ3tna
11:46:52	London Stock Exchange	297	263.5	19149XJ3tnb
11:56:03	London Stock Exchange	868	263.8	19149XJ3uka
11:56:03	London Stock Exchange	868	263.8	19149XJ3ukb
11:57:10	London Stock Exchange	1150	263.7	19149XJ3unu
11:57:10	London Stock Exchange	1329	263.7	19149XJ3unv
12:04:19	London Stock Exchange	2851	263.8	19149XJ3vf7
12:04:19	London Stock Exchange	1000	263.8	19149XJ3vf8
12:09:34	London Stock Exchange	3082	263.9	19149XJ3w3l
12:09:34	London Stock Exchange	1961	263.9	19149XJ3w3m
12:09:34	London Stock Exchange	1000	263.9	19149XJ3w3n
12:09:34	London Stock Exchange	152	263.9	19149XJ3w3o
12:09:45	London Stock Exchange	2149	263.8	19149XJ3w5t
12:10:43	London Stock Exchange	698	263.7	19149XJ3wbs
12:13:16	London Stock Exchange	987	263.6	19149XJ3wp0
12:13:16	London Stock Exchange	987	263.6	19149XJ3wp2
12:15:03	London Stock Exchange	589	263.8	19149XJ3wx1
12:15:03	London Stock Exchange	789	263.8	19149XJ3wx2
12:16:06	London Stock Exchange	2098	263.7	19149XJ3wzn
12:16:06	London Stock Exchange	3641	263.7	19149XJ3wzp
12:16:06	London Stock Exchange	2520	263.6	19149XJ3wzr
12:16:06	London Stock Exchange	725	263.6	19149XJ3wzv
12:16:06	London Stock Exchange	1141	263.6	19149XJ3wzw
12:16:06	London Stock Exchange	522	263.6	19149XJ3wzx
12:19:42	London Stock Exchange	806	263.8	19149XJ3x8y
12:19:42	London Stock Exchange	1076	263.8	19149XJ3x90
12:19:42	London Stock Exchange	194	263.8	19149XJ3x8z
12:19:42	London Stock Exchange	1000	263.8	19149XJ3x99
12:19:42	London Stock Exchange	514	263.8	19149XJ3x9b
12:19:42	London Stock Exchange	641	263.8	19149XJ3x9c
12:19:43	London Stock Exchange	359	263.8	19149XJ3x9v
12:19:43	London Stock Exchange	235	263.8	19149XJ3x9w
12:19:48	London Stock Exchange	7662	263.7	19149XJ3xa7
12:23:43	London Stock Exchange	1000	263.8	19149XJ3xph
12:23:43	London Stock Exchange	53	263.8	19149XJ3xpi
12:23:43	London Stock Exchange	1055	263.7	19149XJ3xpj
12:23:43	London Stock Exchange	698	263.7	19149XJ3xpk
12:27:47	London Stock Exchange	713	263.5	19149XJ3y29
12:30:14	London Stock Exchange	905	263.4	19149XJ3y5x
12:30:14	London Stock Exchange	905	263.4	19149XJ3y5y
12:34:55	London Stock Exchange	1250	263.5	19149XJ3ygo
12:35:08	London Stock Exchange	1158	263.5	19149XJ3yh7
12:35:08	London Stock Exchange	92	263.5	19149XJ3yh8
12:35:10	London Stock Exchange	760	263.4	19149XJ3yhg
12:38:03	London Stock Exchange	632	263.7	19149XJ3yod
12:38:03	London Stock Exchange	3000	263.7	19149XJ3yoe
12:38:03	London Stock Exchange	1245	263.7	19149XJ3yof
12:38:04	London Stock Exchange	901	263.6	19149XJ3yog
12:38:14	London Stock Exchange	901	263.6	19149XJ3yos
12:38:15	London Stock Exchange	501	263.5	19149XJ3you
12:44:26	London Stock Exchange	2750	263.9	19149XJ3z76
12:44:26	London Stock Exchange	1960	263.9	19149XJ3z78
12:44:26	London Stock Exchange	2067	263.8	19149XJ3z7a
12:50:06	London Stock Exchange	2952	264	19149XJ3zjj
12:50:45	London Stock Exchange	1975	263.8	19149XJ3zn8
12:50:45	London Stock Exchange	1500	263.8	19149XJ3zn9
12:57:48	London Stock Exchange	882	263.7	19149XJ405m
12:57:48	London Stock Exchange	259	263.7	19149XJ405n
12:57:57	London Stock Exchange	992	263.6	19149XJ406b
12:58:17	London Stock Exchange	1208	263.4	19149XJ407i
12:59:04	London Stock Exchange	133	263.5	19149XJ409c
13:01:26	London Stock Exchange	1436	263.5	19149XJ40fa
13:01:26	London Stock Exchange	1436	263.5	19149XJ40fb
13:01:29	London Stock Exchange	1250	263.4	19149XJ40fc
13:01:35	London Stock Exchange	1018	263.4	19149XJ40fh
13:01:41	London Stock Exchange	1018	263.4	19149XJ40gb
13:02:25	London Stock Exchange	1208	263.4	19149XJ40k3
13:03:11	London Stock Exchange	3149	263.4	19149XJ40oe
13:03:52	London Stock Exchange	737	263.4	19149XJ40qi
13:05:55	London Stock Exchange	1704	263.3	19149XJ40zq
13:09:03	London Stock Exchange	1974	263.3	19149XJ419w
13:09:03	London Stock Exchange	974	263.3	19149XJ419y
13:09:03	London Stock Exchange	1000	263.3	19149XJ419x
13:15:10	London Stock Exchange	789	263.2	19149XJ41te
13:15:10	London Stock Exchange	789	263.2	19149XJ41tf
13:17:00	London Stock Exchange	866	263	19149XJ421b
13:17:00	London Stock Exchange	628	263	19149XJ421c
13:20:11	London Stock Exchange	1055	263	19149XJ42fr
13:20:11	London Stock Exchange	55	263	19149XJ42ft
13:20:11	London Stock Exchange	1000	263	19149XJ42fs
13:23:31	London Stock Exchange	558	263	19149XJ42u4
13:23:31	London Stock Exchange	558	263	19149XJ42u8
13:26:03	London Stock Exchange	2768	263	19149XJ434m
13:26:03	London Stock Exchange	868	263	19149XJ434p
13:26:03	London Stock Exchange	900	263	19149XJ434o
13:26:03	London Stock Exchange	1000	263	19149XJ434n
13:29:07	London Stock Exchange	1114	262.9	19149XJ43g8
13:29:07	London Stock Exchange	1000	262.9	19149XJ43g9
13:29:07	London Stock Exchange	114	262.9	19149XJ43ga
13:29:53	London Stock Exchange	25	262.8	19149XJ43kd
13:31:05	London Stock Exchange	813	262.9	19149XJ43qt
13:32:25	London Stock Exchange	852	262.8	19149XJ43wx
13:32:25	London Stock Exchange	852	262.8	19149XJ43x1
13:40:48	London Stock Exchange	4604	263.3	19149XJ44p1
13:40:48	London Stock Exchange	296	263.3	19149XJ44p2
13:41:07	London Stock Exchange	1441	263.2	19149XJ44r5
13:41:07	London Stock Exchange	486	263.2	19149XJ44r6
13:41:07	London Stock Exchange	113	263.2	19149XJ44r7
13:46:24	London Stock Exchange	1977	263.4	19149XJ45fg
13:46:24	London Stock Exchange	866	263.4	19149XJ45fh
13:46:47	London Stock Exchange	643	263.3	19149XJ45h8
13:46:47	London Stock Exchange	272	263.3	19149XJ45h9
13:51:39	London Stock Exchange	1497	263.3	19149XJ464q
13:51:39	London Stock Exchange	1000	263.3	19149XJ464r
13:57:39	London Stock Exchange	522	263.4	19149XJ46u8
13:57:39	London Stock Exchange	1724	263.4	19149XJ46u9
13:58:12	London Stock Exchange	834	263.3	19149XJ46xg
13:58:12	London Stock Exchange	834	263.3	19149XJ46xh
14:02:53	London Stock Exchange	4816	263.4	19149XJ47hd
14:02:53	London Stock Exchange	1263	263.4	19149XJ47hf
14:08:13	London Stock Exchange	1590	263.7	19149XJ4801
14:08:13	London Stock Exchange	1648	263.7	19149XJ4802
14:08:58	London Stock Exchange	282	263.6	19149XJ484y
14:08:58	London Stock Exchange	613	263.6	19149XJ484z
14:08:59	London Stock Exchange	697	263.6	19149XJ4851
14:08:59	London Stock Exchange	538	263.6	19149XJ4852
14:08:59	London Stock Exchange	159	263.6	19149XJ4853
14:09:04	London Stock Exchange	629	263.5	19149XJ485e
14:09:07	London Stock Exchange	629	263.5	19149XJ485j
14:10:41	London Stock Exchange	2701	263.7	19149XJ48f6
14:14:30	London Stock Exchange	2018	263.7	19149XJ48wn
14:14:30	London Stock Exchange	3000	263.7	19149XJ48wp
14:14:30	London Stock Exchange	216	263.7	19149XJ48ws
14:14:31	London Stock Exchange	1144	263.6	19149XJ48x1
14:14:31	London Stock Exchange	300	263.6	19149XJ48x3
14:14:31	London Stock Exchange	844	263.6	19149XJ48x5
14:15:44	London Stock Exchange	659	263.6	19149XJ491o
14:20:00	London Stock Exchange	910	263.7	19149XJ49uq
14:20:00	London Stock Exchange	910	263.7	19149XJ49ur
14:24:02	London Stock Exchange	566	263.7	19149XJ4ahp
14:25:41	London Stock Exchange	1053	263.7	19149XJ4aqm
14:25:41	London Stock Exchange	570	263.7	19149XJ4aqn
14:27:11	London Stock Exchange	1000	263.7	19149XJ4b22
14:27:11	London Stock Exchange	161	263.7	19149XJ4b23
14:27:20	London Stock Exchange	327	263.6	19149XJ4b36
14:27:30	London Stock Exchange	1145	263.5	19149XJ4b44
14:30:01	London Stock Exchange	1715	263.5	19149XJ4bjg
14:30:01	London Stock Exchange	1000	263.5	19149XJ4bjh
14:30:01	London Stock Exchange	715	263.5	19149XJ4bji
14:30:14	London Stock Exchange	702	263.5	19149XJ4bnz
14:31:19	London Stock Exchange	803	263.4	19149XJ4bw7
14:32:18	London Stock Exchange	2457	263.1	19149XJ4c4j
14:34:16	London Stock Exchange	1000	263.5	19149XJ4ciw
14:34:16	London Stock Exchange	786	263.5	19149XJ4cix
14:34:16	London Stock Exchange	1252	263.5	19149XJ4ciy
14:34:19	London Stock Exchange	674	263.5	19149XJ4cj3
14:34:44	London Stock Exchange	157	263.5	19149XJ4cl7
14:35:13	London Stock Exchange	1125	263.4	19149XJ4cp8
14:35:13	London Stock Exchange	996	263.4	19149XJ4cpc
14:35:13	London Stock Exchange	3706	263.4	19149XJ4cpg
14:35:13	London Stock Exchange	1154	263.4	19149XJ4cpq
14:35:15	London Stock Exchange	589	263.3	19149XJ4cpy
14:36:53	London Stock Exchange	656	263.3	19149XJ4czs
14:38:33	London Stock Exchange	1547	263.3	19149XJ4dd4
14:38:33	London Stock Exchange	1000	263.3	19149XJ4dd5
14:38:33	London Stock Exchange	547	263.3	19149XJ4dd6
14:39:46	London Stock Exchange	3260	263.3	19149XJ4dqb
14:39:46	London Stock Exchange	1000	263.3	19149XJ4dqc
14:39:46	London Stock Exchange	2260	263.3	19149XJ4dqd
14:41:22	London Stock Exchange	854	263.2	19149XJ4e1t
14:42:08	London Stock Exchange	783	263.1	19149XJ4e8f
14:42:08	London Stock Exchange	783	263.1	19149XJ4e8g
14:44:25	London Stock Exchange	100	263.4	19149XJ4ex7
14:44:47	London Stock Exchange	1241	263.7	19149XJ4f0t
14:44:49	London Stock Exchange	816	263.7	19149XJ4f17
14:44:49	London Stock Exchange	541	263.7	19149XJ4f18
14:45:00	London Stock Exchange	5700	263.6	19149XJ4f2w
14:46:06	London Stock Exchange	3510	263.7	19149XJ4f9y
14:46:06	London Stock Exchange	3510	263.7	19149XJ4fa2
14:50:17	London Stock Exchange	1206	263.5	19149XJ4g9u
14:52:42	London Stock Exchange	4259	263.5	19149XJ4gyv
14:52:42	London Stock Exchange	1000	263.5	19149XJ4gyw
14:52:42	London Stock Exchange	1000	263.5	19149XJ4gyx
14:52:42	London Stock Exchange	1737	263.5	19149XJ4gyy
14:56:00	London Stock Exchange	947	263.8	19149XJ4hv2
14:56:00	London Stock Exchange	297	263.8	19149XJ4hv3
14:56:00	London Stock Exchange	264	263.8	19149XJ4hv4
14:56:00	London Stock Exchange	533	263.8	19149XJ4hv5
14:56:28	London Stock Exchange	2217	263.7	19149XJ4hxq
14:56:28	London Stock Exchange	3559	263.7	19149XJ4hxr
14:56:28	London Stock Exchange	553	263.6	19149XJ4hxx
14:59:17	London Stock Exchange	1812	263.6	19149XJ4ifh
14:59:17	London Stock Exchange	986	263.6	19149XJ4ifj
15:01:14	London Stock Exchange	3726	263.6	19149XJ4iuu
15:02:22	London Stock Exchange	4158	263.6	19149XJ4j5e
15:02:22	London Stock Exchange	858	263.6	19149XJ4j5o
15:02:22	London Stock Exchange	1000	263.6	19149XJ4j5h
15:02:22	London Stock Exchange	1100	263.6	19149XJ4j5j
15:02:22	London Stock Exchange	1200	263.6	19149XJ4j5m
15:06:10	London Stock Exchange	1293	263.8	19149XJ4jz6
15:06:10	London Stock Exchange	957	263.8	19149XJ4jz8
15:07:36	London Stock Exchange	4556	263.7	19149XJ4kc0
15:07:36	London Stock Exchange	1000	263.7	19149XJ4kc1
15:07:36	London Stock Exchange	1000	263.7	19149XJ4kc2
15:07:36	London Stock Exchange	2556	263.7	19149XJ4kc3
15:10:26	London Stock Exchange	2008	263.7	19149XJ4ky7
15:10:26	London Stock Exchange	2594	263.7	19149XJ4kyc
15:10:52	London Stock Exchange	1450	263.6	19149XJ4l1f
15:10:52	London Stock Exchange	822	263.6	19149XJ4l1h
15:16:00	London Stock Exchange	575	263.9	19149XJ4m10
15:16:04	London Stock Exchange	599	263.9	19149XJ4m1c
15:17:46	London Stock Exchange	5695	264	19149XJ4mk8
15:17:46	London Stock Exchange	1000	264	19149XJ4mkb
15:17:46	London Stock Exchange	1400	264	19149XJ4mk9
15:17:46	London Stock Exchange	3070	264	19149XJ4mkc
15:17:46	London Stock Exchange	225	264	19149XJ4mkd
15:20:58	London Stock Exchange	2753	264	19149XJ4nas
15:20:58	London Stock Exchange	1319	264	19149XJ4nav
15:20:58	London Stock Exchange	1234	264	19149XJ4naz
15:23:54	London Stock Exchange	4242	263.9	19149XJ4nzg
15:23:54	London Stock Exchange	1000	263.9	19149XJ4nzh
15:23:54	London Stock Exchange	1000	263.9	19149XJ4nzi
15:23:54	London Stock Exchange	298	263.9	19149XJ4nzj
15:23:54	London Stock Exchange	240	263.9	19149XJ4nzk
15:26:18	London Stock Exchange	735	264.2	19149XJ4oh5
15:26:18	London Stock Exchange	265	264.2	19149XJ4oh6
15:26:18	London Stock Exchange	311	264.2	19149XJ4oh7
15:26:41	London Stock Exchange	800	264.2	19149XJ4oib
15:26:49	London Stock Exchange	523	264.2	19149XJ4oj0
15:26:56	London Stock Exchange	765	264.2	19149XJ4oji
15:27:19	London Stock Exchange	698	264.2	19149XJ4ola
15:28:56	London Stock Exchange	1090	264.3	19149XJ4oup
15:28:59	London Stock Exchange	586	264.3	19149XJ4ouv
15:29:33	London Stock Exchange	775	264.3	19149XJ4oy9
15:29:33	London Stock Exchange	1000	264.3	19149XJ4oya
15:29:33	London Stock Exchange	372	264.3	19149XJ4oyb
15:29:33	London Stock Exchange	716	264.3	19149XJ4oyc
15:29:45	London Stock Exchange	531	264.3	19149XJ4oz4
15:31:00	London Stock Exchange	73	264.4	19149XJ4p84
15:31:00	London Stock Exchange	754	264.4	19149XJ4p85
15:31:00	London Stock Exchange	606	264.4	19149XJ4p86
15:31:00	London Stock Exchange	39	264.4	19149XJ4p87
15:32:17	London Stock Exchange	161	264.4	19149XJ4pid
15:32:17	London Stock Exchange	537	264.4	19149XJ4pie
15:32:17	London Stock Exchange	534	264.4	19149XJ4pif
15:32:17	London Stock Exchange	466	264.4	19149XJ4pig
15:32:17	London Stock Exchange	542	264.4	19149XJ4pii
15:32:44	London Stock Exchange	4634	264.3	19149XJ4pm3
15:32:44	London Stock Exchange	1150	264.3	19149XJ4pm4
15:32:44	London Stock Exchange	299	264.4	19149XJ4pm6
15:32:44	London Stock Exchange	272	264.4	19149XJ4pm7
15:32:44	London Stock Exchange	721	264.4	19149XJ4pm9
15:32:44	London Stock Exchange	446	264.4	19149XJ4pmi
15:32:44	London Stock Exchange	81	264.4	19149XJ4pmk
15:32:44	London Stock Exchange	545	264.3	19149XJ4pmr
15:33:40	London Stock Exchange	310	264.2	19149XJ4pv8
15:33:40	London Stock Exchange	5527	264.2	19149XJ4pv9
15:34:00	London Stock Exchange	2675	264.2	19149XJ4pz2
15:34:00	London Stock Exchange	635	264.2	19149XJ4pz3
15:40:19	London Stock Exchange	5397	264.4	19149XJ4ryd
15:40:19	London Stock Exchange	1000	264.4	19149XJ4rye
15:40:19	London Stock Exchange	1100	264.4	19149XJ4ryf
15:40:19	London Stock Exchange	1654	264.4	19149XJ4ryg
15:40:19	London Stock Exchange	625	264.4	19149XJ4ryh
15:40:19	London Stock Exchange	1000	264.4	19149XJ4ryi
15:40:19	London Stock Exchange	18	264.4	19149XJ4ryj
15:45:02	London Stock Exchange	4572	264.4	19149XJ4ten
15:45:02	London Stock Exchange	869	264.4	19149XJ4tf4
15:45:03	London Stock Exchange	869	264.4	19149XJ4tfn
15:46:48	London Stock Exchange	3200	264.4	19149XJ4txd
15:48:13	London Stock Exchange	210	264.3	19149XJ4uew
15:48:13	London Stock Exchange	2592	264.3	19149XJ4uex
15:48:41	London Stock Exchange	1554	264.2	19149XJ4uir
15:48:41	London Stock Exchange	1835	264.2	19149XJ4uis
15:48:41	London Stock Exchange	809	264.2	19149XJ4uit
15:48:41	London Stock Exchange	869	264.2	19149XJ4uiu
15:49:36	London Stock Exchange	746	264.3	19149XJ4uul
15:49:36	London Stock Exchange	775	264.3	19149XJ4uun
15:49:36	London Stock Exchange	772	264.3	19149XJ4uuo
15:49:36	London Stock Exchange	66	264.3	19149XJ4uup
15:49:36	London Stock Exchange	614	264.3	19149XJ4uuq
15:49:36	London Stock Exchange	531	264.3	19149XJ4uur
15:49:36	London Stock Exchange	671	264.3	19149XJ4uus
15:51:02	London Stock Exchange	5914	264.2	19149XJ4vc7
15:51:02	London Stock Exchange	1400	264.2	19149XJ4vc8
15:51:02	London Stock Exchange	1000	264.2	19149XJ4vc9
15:51:02	London Stock Exchange	3000	264.2	19149XJ4vca
15:51:02	London Stock Exchange	514	264.2	19149XJ4vcb
15:53:21	London Stock Exchange	2201	263.9	19149XJ4vqo
15:53:21	London Stock Exchange	476	263.9	19149XJ4vqp
15:53:55	London Stock Exchange	1695	264	19149XJ4vvd
15:53:58	London Stock Exchange	1944	264	19149XJ4vvm
15:55:03	London Stock Exchange	2898	264	19149XJ4w96
15:55:03	London Stock Exchange	458	264	19149XJ4w9b
15:55:03	London Stock Exchange	1000	264	19149XJ4w98
15:55:03	London Stock Exchange	1440	264	19149XJ4w99
15:57:59	London Stock Exchange	636	264	19149XJ4x1b
16:00:26	London Stock Exchange	5942	263.9	19149XJ4xgp
16:00:26	London Stock Exchange	267	263.9	19149XJ4xgs
16:00:27	London Stock Exchange	1640	263.9	19149XJ4xgv
16:00:54	London Stock Exchange	1551	263.8	19149XJ4xk2
16:00:54	London Stock Exchange	1947	263.8	19149XJ4xk3
16:00:59	London Stock Exchange	850	263.7	19149XJ4xkq
16:01:29	London Stock Exchange	802	264.1	19149XJ4xvi
16:01:30	London Stock Exchange	198	264.1	19149XJ4xvj
16:01:30	London Stock Exchange	627	264.1	19149XJ4xvk
16:01:30	London Stock Exchange	373	264.1	19149XJ4xvl
16:01:30	London Stock Exchange	150	264.1	19149XJ4xvm
16:01:34	London Stock Exchange	548	264	19149XJ4xwk
16:02:06	London Stock Exchange	783	264	19149XJ4y2n
16:02:06	London Stock Exchange	1006	264	19149XJ4y2o
16:02:07	London Stock Exchange	566	264	19149XJ4y2r
16:03:32	London Stock Exchange	1574	264.1	19149XJ4yd9
16:03:32	London Stock Exchange	783	264.1	19149XJ4yda
16:03:32	London Stock Exchange	554	264.1	19149XJ4ydb
16:04:28	London Stock Exchange	19	264.1	19149XJ4ym0
16:04:28	London Stock Exchange	725	264.1	19149XJ4ym1
16:04:28	London Stock Exchange	647	264.1	19149XJ4ym2
16:05:03	London Stock Exchange	6187	264	19149XJ4ytc
16:05:03	London Stock Exchange	848	264	19149XJ4ytd
16:05:03	London Stock Exchange	98	264	19149XJ4yte
16:05:06	London Stock Exchange	98	264	19149XJ4yui
16:05:06	London Stock Exchange	98	264	19149XJ4yuj
16:07:17	London Stock Exchange	3381	264.1	19149XJ4ze1
16:10:59	London Stock Exchange	4613	264.2	19149XJ5099
16:10:59	London Stock Exchange	1766	264.2	19149XJ509a
16:10:59	London Stock Exchange	2847	264.2	19149XJ509b
16:14:11	London Stock Exchange	961	264	19149XJ511o
16:14:11	London Stock Exchange	961	264	19149XJ511p
16:15:54	London Stock Exchange	1933	264	19149XJ51hj
16:16:20	London Stock Exchange	3610	263.9	19149XJ51l7
16:16:20	London Stock Exchange	1000	263.9	19149XJ51l9
16:16:20	London Stock Exchange	1877	263.9	19149XJ51la
16:16:20	London Stock Exchange	733	263.9	19149XJ51ld
16:19:45	London Stock Exchange	4858	263.9	19149XJ52jh
16:19:45	London Stock Exchange	1000	263.9	19149XJ52jk
16:19:45	London Stock Exchange	1674	263.9	19149XJ52jq
16:19:45	London Stock Exchange	2000	263.9	19149XJ52ju
16:19:45	London Stock Exchange	184	263.9	19149XJ52jx
16:21:45	London Stock Exchange	635	264	19149XJ53a1
16:21:55	London Stock Exchange	464	264	19149XJ53bn
16:21:55	London Stock Exchange	239	264	19149XJ53bo
16:21:55	London Stock Exchange	182	264	19149XJ53bp
16:21:55	London Stock Exchange	560	264	19149XJ53bq
16:21:55	London Stock Exchange	440	264	19149XJ53br
16:21:55	London Stock Exchange	97	264	19149XJ53bs
16:22:30	London Stock Exchange	542	264	19149XJ53jv
16:22:30	London Stock Exchange	557	264	19149XJ53jx
16:23:14	London Stock Exchange	6366	263.9	19149XJ53qj
16:23:14	London Stock Exchange	6366	263.9	19149XJ53ql
16:25:49	London Stock Exchange	2424	263.9	19149XJ54nb
16:25:49	London Stock Exchange	1000	263.9	19149XJ54nf
16:25:49	London Stock Exchange	1424	263.9	19149XJ54ni
16:28:31	London Stock Exchange	524	264.1	19149XJ55hw
16:29:15	London Stock Exchange	6581	264	19149XJ55qt

 

END

 

 

POSQKLFLKEFLBBL