Transaction in Own Shares

RNS Number : 3621P

Standard Life Aberdeen plc

09 October 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

9 October 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 9 October 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 by the Company on 15^th August 2019 as announced on 16^th August 2019.

Ordinary Shares

Date of purchase	9 October 2019
Number of ordinary shares purchased	742,463
Highest price paid per shares (pence)	269.80
Lowest price paid per share (pence)	265.90
Average price paid per share (pence)	267.92

The Company intends to cancel the purchased shares.

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

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

LEI number of Standard Life Aberdeen plc: 0TMBS544NMO7GLCE7H90

Schedule of Purchases - Individual Transactions

Time	Trading Venue	Number of Shares	Price per Share	Transaction Reference
16:29:38	London Stock Exchange	25	266.7	19282XJ979a
16:29:38	London Stock Exchange	410	266.7	19282XJ9799
16:29:38	London Stock Exchange	135	266.7	19282XJ9798
16:29:38	London Stock Exchange	123	266.7	19282XJ9797
16:29:07	London Stock Exchange	2992	266.7	19282XJ9701
16:29:00	London Stock Exchange	88	266.7	19282XJ96wx
16:28:56	London Stock Exchange	2079	266.7	19282XJ96vq
16:27:51	London Stock Exchange	1078	266.6	19282XJ96j4
16:27:43	London Stock Exchange	2456	266.7	19282XJ96i8
16:27:03	London Stock Exchange	1876	266.7	19282XJ96cp
16:26:45	London Stock Exchange	310	266.7	19282XJ969b
16:26:42	London Stock Exchange	483	266.7	19282XJ968x
16:26:42	London Stock Exchange	97	266.7	19282XJ968w
16:26:42	London Stock Exchange	459	266.7	19282XJ968u
16:25:51	London Stock Exchange	65	266.8	19282XJ95zt
16:25:51	London Stock Exchange	490	266.8	19282XJ95zs
16:25:51	London Stock Exchange	65	266.8	19282XJ95zr
16:25:49	London Stock Exchange	2713	266.8	19282XJ95zf
16:25:49	London Stock Exchange	1441	266.8	19282XJ95zd
16:25:03	London Stock Exchange	1079	266.6	19282XJ95so
16:25:01	London Stock Exchange	21	266.6	19282XJ95ro
16:25:01	London Stock Exchange	806	266.6	19282XJ95rn
16:25:01	London Stock Exchange	3530	266.6	19282XJ95rm
16:24:52	London Stock Exchange	190	266.6	19282XJ95p7
16:23:18	London Stock Exchange	148	266.4	19282XJ959q
16:23:18	London Stock Exchange	339	266.4	19282XJ959n
16:23:18	London Stock Exchange	148	266.4	19282XJ959m
16:23:14	London Stock Exchange	1532	266.4	19282XJ958z
16:22:17	London Stock Exchange	1329	266.4	19282XJ952d
16:21:06	London Stock Exchange	360	266.4	19282XJ94s1
16:21:06	London Stock Exchange	339	266.4	19282XJ94s0
16:21:06	London Stock Exchange	360	266.4	19282XJ94rz
16:20:33	London Stock Exchange	2064	266.4	19282XJ94ol
16:20:33	London Stock Exchange	975	266.4	19282XJ94ok
16:19:56	London Stock Exchange	215	266.3	19282XJ94jz
16:19:48	London Stock Exchange	483	266.3	19282XJ94j3
16:19:48	London Stock Exchange	1589	266.3	19282XJ94j2
16:19:48	London Stock Exchange	21	266.3	19282XJ94j1
16:19:26	London Stock Exchange	620	266.4	19282XJ94ev
16:18:28	London Stock Exchange	2785	266.3	19282XJ9477
16:18:02	London Stock Exchange	3237	266.4	19282XJ9438
16:17:42	London Stock Exchange	200	266.3	19282XJ93z2
16:17:19	London Stock Exchange	1004	266.3	19282XJ93wq
16:17:16	London Stock Exchange	279	266.3	19282XJ93w8
16:17:16	London Stock Exchange	1360	266.3	19282XJ93w7
16:16:11	London Stock Exchange	620	266.2	19282XJ93lx
16:16:11	London Stock Exchange	4182	266.2	19282XJ93lv
16:15:39	London Stock Exchange	1629	266.2	19282XJ93iv
16:15:33	London Stock Exchange	165	266.3	19282XJ93ih
16:15:33	London Stock Exchange	630	266.3	19282XJ93ig
16:15:33	London Stock Exchange	165	266.3	19282XJ93if
16:15:33	London Stock Exchange	991	266.3	19282XJ93ic
16:15:33	London Stock Exchange	1499	266.3	19282XJ93ia
16:14:15	London Stock Exchange	2031	266	19282XJ9380
16:14:13	London Stock Exchange	1333	266	19282XJ937r
16:14:10	London Stock Exchange	370	266	19282XJ937o
16:13:54	London Stock Exchange	620	265.9	19282XJ9368
16:13:51	London Stock Exchange	3976	265.9	19282XJ935r
16:13:49	London Stock Exchange	3107	265.9	19282XJ935p
16:12:49	London Stock Exchange	557	266	19282XJ92xq
16:12:02	London Stock Exchange	614	266.1	19282XJ92ss
16:11:58	London Stock Exchange	679	266.1	19282XJ92s5
16:11:58	London Stock Exchange	1000	266.1	19282XJ92s4
16:11:58	London Stock Exchange	1006	266.1	19282XJ92s3
16:11:30	London Stock Exchange	466	266.1	19282XJ92pm
16:11:23	London Stock Exchange	3193	266.1	19282XJ92p9
16:11:19	London Stock Exchange	4	266.1	19282XJ92nw
16:11:09	London Stock Exchange	395	266.2	19282XJ92mp
16:11:09	London Stock Exchange	108	266.2	19282XJ92mo
16:11:09	London Stock Exchange	892	266.2	19282XJ92mn
16:11:05	London Stock Exchange	218	266.2	19282XJ92me
16:11:05	London Stock Exchange	359	266.2	19282XJ92md
16:11:05	London Stock Exchange	218	266.2	19282XJ92mc
16:11:05	London Stock Exchange	279	266.2	19282XJ92mb
16:11:05	London Stock Exchange	100	266.2	19282XJ92m9
16:11:05	London Stock Exchange	721	266.2	19282XJ92ma
16:10:23	London Stock Exchange	4344	266	19282XJ92fc
16:09:05	London Stock Exchange	328	266	19282XJ924e
16:08:32	London Stock Exchange	848	266.1	19282XJ91zg
16:08:28	London Stock Exchange	704	266.2	19282XJ91z6
16:07:25	London Stock Exchange	720	266.3	19282XJ91sh
16:07:16	London Stock Exchange	642	266.3	19282XJ91r3
16:06:31	London Stock Exchange	793	266.3	19282XJ91my
16:06:01	London Stock Exchange	280	266.4	19282XJ91jw
16:06:01	London Stock Exchange	314	266.4	19282XJ91ju
16:06:01	London Stock Exchange	280	266.4	19282XJ91jt
16:05:13	London Stock Exchange	396	266.4	19282XJ91c9
16:05:01	London Stock Exchange	2630	266.3	19282XJ91a5
16:02:28	London Stock Exchange	943	266.3	19282XJ90wi
16:02:24	London Stock Exchange	338	266.4	19282XJ90vq
16:02:24	London Stock Exchange	2366	266.4	19282XJ90vp
16:02:13	London Stock Exchange	1759	266.5	19282XJ90u3
16:02:13	London Stock Exchange	1401	266.5	19282XJ90u2
16:01:52	London Stock Exchange	661	266.4	19282XJ90sb
16:01:43	London Stock Exchange	1320	266.5	19282XJ90ph
16:01:28	London Stock Exchange	263	266.6	19282XJ90lr
16:01:08	London Stock Exchange	1094	266.6	19282XJ90iu
16:00:58	London Stock Exchange	952	266.7	19282XJ90ha
16:00:08	London Stock Exchange	997	266.8	19282XJ906r
15:59:19	London Stock Exchange	419	266.9	19282XJ8zvg
15:59:19	London Stock Exchange	1000	266.9	19282XJ8zvf
15:58:32	London Stock Exchange	2146	266.9	19282XJ8zpg
15:58:22	London Stock Exchange	2362	266.9	19282XJ8zoc
15:58:20	London Stock Exchange	896	266.9	19282XJ8znp
15:57:25	London Stock Exchange	367	266.9	19282XJ8z8j
15:57:25	London Stock Exchange	155	266.9	19282XJ8z8k
15:57:25	London Stock Exchange	276	266.9	19282XJ8z8i
15:57:25	London Stock Exchange	4128	266.9	19282XJ8z8h
15:57:25	London Stock Exchange	1793	266.9	19282XJ8z8g
15:56:58	London Stock Exchange	992	266.9	19282XJ8z2y
15:55:00	London Stock Exchange	1816	266.5	19282XJ8yhn
15:55:00	London Stock Exchange	3791	266.6	19282XJ8yhm
15:54:27	London Stock Exchange	346	266.6	19282XJ8yby
15:53:46	London Stock Exchange	489	266.4	19282XJ8y5x
15:53:42	London Stock Exchange	1147	266.4	19282XJ8y5i
15:52:00	London Stock Exchange	761	266.5	19282XJ8xm9
15:51:39	London Stock Exchange	3	266.5	19282XJ8xj9
15:51:33	London Stock Exchange	635	266.5	19282XJ8xiu
15:51:02	London Stock Exchange	910	266.6	19282XJ8xc7
15:50:52	London Stock Exchange	330	266.7	19282XJ8xaj
15:50:52	London Stock Exchange	336	266.7	19282XJ8xai
15:49:56	London Stock Exchange	915	266.8	19282XJ8x3r
15:49:56	London Stock Exchange	919	266.8	19282XJ8x3q
15:49:56	London Stock Exchange	2000	266.8	19282XJ8x3p
15:49:48	London Stock Exchange	22	266.8	19282XJ8x03
15:48:49	London Stock Exchange	905	266.8	19282XJ8wqu
15:47:44	London Stock Exchange	2325	266.8	19282XJ8whg
15:47:04	London Stock Exchange	68	266.9	19282XJ8w9v
15:47:04	London Stock Exchange	3955	266.9	19282XJ8w9u
15:46:19	London Stock Exchange	906	266.9	19282XJ8w0t
15:46:19	London Stock Exchange	847	266.9	19282XJ8w0s
15:46:19	London Stock Exchange	228	266.9	19282XJ8w0r
15:46:19	London Stock Exchange	3393	266.9	19282XJ8w0q
15:45:36	London Stock Exchange	783	266.9	19282XJ8vus
15:43:46	London Stock Exchange	1700	266.8	19282XJ8vby
15:42:52	London Stock Exchange	1452	266.7	19282XJ8v3k
15:42:52	London Stock Exchange	1398	266.7	19282XJ8v3h
15:42:22	London Stock Exchange	484	266.8	19282XJ8uyn
15:42:22	London Stock Exchange	4154	266.8	19282XJ8uyl
15:38:16	London Stock Exchange	150	266.9	19282XJ8u0m
15:38:16	London Stock Exchange	680	266.9	19282XJ8u0l
15:37:26	London Stock Exchange	2427	267	19282XJ8tu2
15:37:04	London Stock Exchange	2662	267.1	19282XJ8ts0
15:37:04	London Stock Exchange	515	267.1	19282XJ8trz
15:37:04	London Stock Exchange	768	267.1	19282XJ8try
15:36:03	London Stock Exchange	669	267.1	19282XJ8ti3
15:36:03	London Stock Exchange	289	267.1	19282XJ8ti2
15:35:51	London Stock Exchange	688	267.2	19282XJ8tgw
15:34:58	London Stock Exchange	1654	267.3	19282XJ8t8b
15:34:51	London Stock Exchange	4356	267.4	19282XJ8t74
15:34:45	London Stock Exchange	493	267.5	19282XJ8t5m
15:34:45	London Stock Exchange	480	267.5	19282XJ8t5l
15:34:45	London Stock Exchange	624	267.5	19282XJ8t5k
15:34:45	London Stock Exchange	1613	267.5	19282XJ8t5j
15:34:45	London Stock Exchange	1637	267.5	19282XJ8t5i
15:34:45	London Stock Exchange	1000	267.5	19282XJ8t5h
15:34:17	London Stock Exchange	884	267.1	19282XJ8t1w
15:34:17	London Stock Exchange	1438	267.1	19282XJ8t1v
15:34:16	London Stock Exchange	573	267.1	19282XJ8t1r
15:33:23	London Stock Exchange	3880	267	19282XJ8sv2
15:32:56	London Stock Exchange	1100	267.1	19282XJ8sq0
15:32:03	London Stock Exchange	2363	267	19282XJ8sf4
15:32:03	London Stock Exchange	1653	267	19282XJ8sf3
15:32:01	London Stock Exchange	1194	267	19282XJ8sf1
15:32:01	London Stock Exchange	1923	267	19282XJ8sf0
15:32:01	London Stock Exchange	1612	267	19282XJ8sez
15:32:01	London Stock Exchange	553	267	19282XJ8sey
15:32:01	London Stock Exchange	663	267	19282XJ8sex
15:31:20	London Stock Exchange	1084	267	19282XJ8sbk
15:30:49	London Stock Exchange	1258	267	19282XJ8s63
15:30:48	London Stock Exchange	742	267.1	19282XJ8s4e
15:30:43	London Stock Exchange	4048	267.2	19282XJ8s36
15:30:18	London Stock Exchange	645	267.3	19282XJ8rz4
15:28:47	London Stock Exchange	830	267	19282XJ8ri8
15:28:04	London Stock Exchange	505	267.1	19282XJ8reb
15:27:39	London Stock Exchange	677	267.2	19282XJ8rap
15:27:12	London Stock Exchange	911	267.2	19282XJ8r5t
15:27:05	London Stock Exchange	1298	267.3	19282XJ8r58
15:27:05	London Stock Exchange	2045	267.3	19282XJ8r57
15:27:05	London Stock Exchange	1584	267.3	19282XJ8r56
15:26:59	London Stock Exchange	439	267.3	19282XJ8r4a
15:26:48	London Stock Exchange	91	267.3	19282XJ8r3a
15:26:26	London Stock Exchange	189	267.4	19282XJ8r0z
15:25:37	London Stock Exchange	801	267.5	19282XJ8qvl
15:25:26	London Stock Exchange	416	267.5	19282XJ8qv5
15:25:22	London Stock Exchange	681	267.7	19282XJ8quu
15:25:22	London Stock Exchange	314	267.7	19282XJ8qut
15:25:22	London Stock Exchange	2608	267.7	19282XJ8qus
15:25:22	London Stock Exchange	821	267.7	19282XJ8qur
15:25:22	London Stock Exchange	764	267.7	19282XJ8quq
15:25:22	London Stock Exchange	242	267.7	19282XJ8qup
15:25:10	London Stock Exchange	473	267.4	19282XJ8qsh
15:25:04	London Stock Exchange	800	267.5	19282XJ8qqa
15:24:20	London Stock Exchange	883	267.6	19282XJ8qkf
15:24:20	London Stock Exchange	724	267.6	19282XJ8qke
15:24:15	London Stock Exchange	746	267.7	19282XJ8qjc
15:24:15	London Stock Exchange	1623	267.7	19282XJ8qjb
15:23:49	London Stock Exchange	334	267.7	19282XJ8qfw
15:22:12	London Stock Exchange	87	267.8	19282XJ8q2j
15:22:12	London Stock Exchange	941	267.8	19282XJ8q2g
15:21:31	London Stock Exchange	518	267.8	19282XJ8pw3
15:21:21	London Stock Exchange	1727	267.9	19282XJ8pus
15:20:54	London Stock Exchange	2749	267.9	19282XJ8pq3
15:19:32	London Stock Exchange	1008	267.9	19282XJ8pgc
15:17:09	London Stock Exchange	1430	267.9	19282XJ8oqn
15:15:26	London Stock Exchange	1969	268	19282XJ8o0z
15:15:26	London Stock Exchange	638	268	19282XJ8o0y
15:15:22	London Stock Exchange	1926	268	19282XJ8o0d
15:14:13	London Stock Exchange	190	267.9	19282XJ8nls
15:14:13	London Stock Exchange	47	267.9	19282XJ8nlp
15:14:13	London Stock Exchange	193	267.9	19282XJ8nlm
15:14:13	London Stock Exchange	190	267.9	19282XJ8nlg
15:14:07	London Stock Exchange	501	268	19282XJ8njp
15:14:03	London Stock Exchange	241	268.1	19282XJ8nhw
15:14:03	London Stock Exchange	1992	268.1	19282XJ8nht
15:09:13	London Stock Exchange	549	268.3	19282XJ8mi7
15:09:13	London Stock Exchange	792	268.3	19282XJ8mi6
15:08:28	London Stock Exchange	721	268.4	19282XJ8mdh
15:08:28	London Stock Exchange	1261	268.5	19282XJ8mdg
15:07:56	London Stock Exchange	18	268.6	19282XJ8mbb
15:07:56	London Stock Exchange	3623	268.6	19282XJ8mba
15:07:38	London Stock Exchange	673	268.6	19282XJ8m9e
15:07:37	London Stock Exchange	958	268.7	19282XJ8m8y
15:07:37	London Stock Exchange	1449	268.7	19282XJ8m8v
15:07:37	London Stock Exchange	2573	268.7	19282XJ8m8u
15:06:45	London Stock Exchange	620	268.8	19282XJ8m1g
15:06:31	London Stock Exchange	105	268.8	19282XJ8m0d
15:06:31	London Stock Exchange	659	268.8	19282XJ8m0c
15:06:12	London Stock Exchange	24	268.8	19282XJ8ly8
15:06:12	London Stock Exchange	932	268.8	19282XJ8ly7
15:06:12	London Stock Exchange	674	268.8	19282XJ8ly6
15:05:55	London Stock Exchange	605	268.8	19282XJ8lup
15:05:55	London Stock Exchange	992	268.8	19282XJ8luo
15:05:39	London Stock Exchange	985	268.8	19282XJ8lrk
15:05:39	London Stock Exchange	979	268.8	19282XJ8lrc
15:01:42	London Stock Exchange	916	268.4	19282XJ8kri
15:01:40	London Stock Exchange	2507	268.4	19282XJ8kqy
15:00:04	London Stock Exchange	1652	268.2	19282XJ8k7r
14:59:42	London Stock Exchange	1066	268.2	19282XJ8k1j
14:59:32	London Stock Exchange	672	268.2	19282XJ8jy5
14:57:45	London Stock Exchange	3462	268.3	19282XJ8jim
14:53:51	London Stock Exchange	918	268.1	19282XJ8itb
14:53:51	London Stock Exchange	1332	268.1	19282XJ8ita
14:53:07	London Stock Exchange	620	268.1	19282XJ8imv
14:53:02	London Stock Exchange	4265	268.1	19282XJ8ila
14:53:02	London Stock Exchange	747	268.1	19282XJ8il7
14:51:32	London Stock Exchange	1235	267.9	19282XJ8i92
14:51:23	London Stock Exchange	709	267.9	19282XJ8i7e
14:48:24	London Stock Exchange	2473	268.3	19282XJ8him
14:47:49	London Stock Exchange	61	268.4	19282XJ8hci
14:47:49	London Stock Exchange	2600	268.4	19282XJ8hch
14:44:41	London Stock Exchange	422	268.3	19282XJ8goi
14:44:41	London Stock Exchange	2030	268.3	19282XJ8goh
14:43:19	London Stock Exchange	207	268.3	19282XJ8ggt
14:43:19	London Stock Exchange	1974	268.3	19282XJ8ggs
14:42:44	London Stock Exchange	1567	268.4	19282XJ8gc3
14:42:04	London Stock Exchange	549	268.5	19282XJ8g79
14:42:04	London Stock Exchange	636	268.5	19282XJ8g78
14:41:40	London Stock Exchange	1213	268.6	19282XJ8g47
14:41:40	London Stock Exchange	1712	268.6	19282XJ8g46
14:41:39	London Stock Exchange	2615	268.6	19282XJ8g3m
14:41:22	London Stock Exchange	722	268.7	19282XJ8g28
14:41:22	London Stock Exchange	357	268.7	19282XJ8g23
14:41:22	London Stock Exchange	149	268.7	19282XJ8g22
14:41:22	London Stock Exchange	107	268.7	19282XJ8g21
14:41:22	London Stock Exchange	434	268.7	19282XJ8g20
14:37:08	London Stock Exchange	1595	268.1	19282XJ8f4x
14:37:08	London Stock Exchange	3313	268.2	19282XJ8f4w
14:37:08	London Stock Exchange	903	268.2	19282XJ8f4v
14:33:26	London Stock Exchange	60	268.2	19282XJ8eej
14:33:26	London Stock Exchange	622	268.2	19282XJ8eei
14:33:03	London Stock Exchange	973	268.3	19282XJ8eag
14:31:21	London Stock Exchange	561	268.3	19282XJ8dz1
14:31:20	London Stock Exchange	1501	268.3	19282XJ8dz0
14:30:33	London Stock Exchange	620	268.4	19282XJ8dt2
14:30:29	London Stock Exchange	1568	268.5	19282XJ8ds0
14:30:08	London Stock Exchange	1661	268.6	19282XJ8dpm
14:30:08	London Stock Exchange	2034	268.6	19282XJ8dpk
14:30:03	London Stock Exchange	810	268.6	19282XJ8doc
14:28:47	London Stock Exchange	780	268.7	19282XJ8dgn
14:28:47	London Stock Exchange	768	268.7	19282XJ8dgm
14:27:11	London Stock Exchange	633	268.3	19282XJ8da3
14:27:05	London Stock Exchange	692	268.3	19282XJ8d8q
14:27:05	London Stock Exchange	269	268.3	19282XJ8d8o
14:27:05	London Stock Exchange	737	268.4	19282XJ8d8k
14:27:05	London Stock Exchange	630	268.4	19282XJ8d8i
14:20:44	London Stock Exchange	157	268.6	19282XJ8cdt
14:20:44	London Stock Exchange	1046	268.6	19282XJ8cds
14:20:26	London Stock Exchange	129	268.6	19282XJ8cci
14:11:19	London Stock Exchange	487	268.6	19282XJ8b8f
14:11:10	London Stock Exchange	951	268.7	19282XJ8b7l
14:11:06	London Stock Exchange	1121	268.8	19282XJ8b77
14:10:36	London Stock Exchange	69	268.9	19282XJ8b5m
14:10:36	London Stock Exchange	2600	268.9	19282XJ8b5i
14:10:36	London Stock Exchange	954	268.9	19282XJ8b5d
14:04:13	London Stock Exchange	543	268.7	19282XJ8ado
14:04:13	London Stock Exchange	63	268.7	19282XJ8adn
14:04:06	London Stock Exchange	919	268.8	19282XJ8ada
14:04:06	London Stock Exchange	1808	268.8	19282XJ8ad9
14:00:11	London Stock Exchange	720	268.7	19282XJ89wk
14:00:11	London Stock Exchange	379	268.7	19282XJ89wj
14:00:11	London Stock Exchange	1853	268.7	19282XJ89wi
14:00:11	London Stock Exchange	232	268.7	19282XJ89wh
13:54:41	London Stock Exchange	1283	268.6	19282XJ89a5
13:54:41	London Stock Exchange	499	268.6	19282XJ89a4
13:48:07	London Stock Exchange	590	268.4	19282XJ88l9
13:48:07	London Stock Exchange	515	268.4	19282XJ88l8
13:48:07	London Stock Exchange	80	268.4	19282XJ88l7
13:47:57	London Stock Exchange	1200	268.5	19282XJ88kv
13:46:35	London Stock Exchange	1238	268.5	19282XJ88hj
13:46:35	London Stock Exchange	1720	268.6	19282XJ88hi
13:46:35	London Stock Exchange	1099	268.6	19282XJ88hh
13:45:16	London Stock Exchange	1200	268.7	19282XJ88cz
13:44:32	London Stock Exchange	739	268.5	19282XJ889q
13:43:39	London Stock Exchange	740	268.6	19282XJ885a
13:41:32	London Stock Exchange	826	268.5	19282XJ87vw
13:40:55	London Stock Exchange	14	268.7	19282XJ87u2
13:40:55	London Stock Exchange	600	268.7	19282XJ87u1
13:39:59	London Stock Exchange	927	269.1	19282XJ87n0
13:39:09	London Stock Exchange	1799	269.2	19282XJ87jc
13:38:20	London Stock Exchange	1200	269.2	19282XJ87hr
13:32:41	London Stock Exchange	2467	269.1	19282XJ86wc
13:32:41	London Stock Exchange	327	269.1	19282XJ86wb
13:29:40	London Stock Exchange	893	269	19282XJ86j4
13:28:26	London Stock Exchange	536	269	19282XJ86f5
13:28:17	London Stock Exchange	45	269	19282XJ86ef
13:27:58	London Stock Exchange	432	269	19282XJ86dr
13:27:58	London Stock Exchange	870	269	19282XJ86dp
13:27:18	London Stock Exchange	226	269	19282XJ86a8
13:24:13	London Stock Exchange	520	269.1	19282XJ85xu
13:22:03	London Stock Exchange	854	269.2	19282XJ85qp
13:20:38	London Stock Exchange	1269	269.3	19282XJ85lr
13:20:37	London Stock Exchange	908	269.3	19282XJ85lq
13:20:37	London Stock Exchange	4260	269.4	19282XJ85ll
13:18:43	London Stock Exchange	783	269.2	19282XJ85fi
13:15:27	London Stock Exchange	675	269.3	19282XJ854x
13:15:24	London Stock Exchange	1495	269.4	19282XJ854v
13:14:02	London Stock Exchange	1724	269.5	19282XJ850w
13:14:02	London Stock Exchange	2131	269.5	19282XJ850v
13:08:26	London Stock Exchange	600	269.3	19282XJ84eb
13:06:58	London Stock Exchange	80	269.6	19282XJ846x
13:06:58	London Stock Exchange	908	269.6	19282XJ846w
13:06:58	London Stock Exchange	169	269.7	19282XJ846v
13:06:58	London Stock Exchange	134	269.7	19282XJ846u
13:06:58	London Stock Exchange	1103	269.7	19282XJ846t
13:00:16	London Stock Exchange	256	269.3	19282XJ83hy
13:00:16	London Stock Exchange	1232	269.3	19282XJ83hx
12:59:05	London Stock Exchange	303	269.5	19282XJ83cn
12:59:05	London Stock Exchange	1719	269.5	19282XJ83cm
12:58:25	London Stock Exchange	1232	269.5	19282XJ838u
12:54:32	London Stock Exchange	871	269.3	19282XJ82q7
12:54:32	London Stock Exchange	39	269.3	19282XJ82q6
12:54:19	London Stock Exchange	1181	269.4	19282XJ82p4
12:50:38	London Stock Exchange	2103	269.3	19282XJ828w
12:49:18	London Stock Exchange	1431	269.3	19282XJ821t
12:49:18	London Stock Exchange	142	269.3	19282XJ821s
12:43:15	London Stock Exchange	347	269.1	19282XJ81gl
12:43:15	London Stock Exchange	521	269.1	19282XJ81gk
12:41:46	London Stock Exchange	19	269.2	19282XJ81ay
12:41:46	London Stock Exchange	2600	269.2	19282XJ81ax
12:41:46	London Stock Exchange	318	269.2	19282XJ81aw
12:41:02	London Stock Exchange	1147	269.2	19282XJ817e
12:39:59	London Stock Exchange	245	269	19282XJ813k
12:38:53	London Stock Exchange	651	269.3	19282XJ80vx
12:38:13	London Stock Exchange	3617	269.4	19282XJ80tm
12:36:38	London Stock Exchange	1001	269.2	19282XJ80le
12:36:38	London Stock Exchange	354	269.2	19282XJ80ld
12:33:35	London Stock Exchange	500	269.1	19282XJ80d8
12:33:30	London Stock Exchange	300	269.1	19282XJ80cy
12:31:28	London Stock Exchange	802	269.2	19282XJ803u
12:30:04	London Stock Exchange	923	269.2	19282XJ7zx2
12:29:30	London Stock Exchange	320	269.1	19282XJ7zvo
12:29:30	London Stock Exchange	300	269.1	19282XJ7zvn
12:29:25	London Stock Exchange	1012	269.1	19282XJ7zun
12:29:25	London Stock Exchange	83	269.1	19282XJ7zum
12:23:34	London Stock Exchange	2277	268.7	19282XJ7z3w
12:23:34	London Stock Exchange	385	268.7	19282XJ7z3v
12:22:41	London Stock Exchange	456	268.7	19282XJ7z17
12:17:18	London Stock Exchange	89	268.3	19282XJ7yem
12:16:42	London Stock Exchange	2428	268.4	19282XJ7ycu
12:15:30	London Stock Exchange	1250	268.3	19282XJ7y5c
12:10:05	London Stock Exchange	1150	268.1	19282XJ7xll
12:08:14	London Stock Exchange	620	268.1	19282XJ7xgk
12:06:46	London Stock Exchange	810	267.8	19282XJ7xab
12:06:45	London Stock Exchange	3159	267.8	19282XJ7xa2
11:58:24	London Stock Exchange	516	267.8	19282XJ7wjt
11:58:24	London Stock Exchange	2433	267.8	19282XJ7wjs
11:58:24	London Stock Exchange	342	267.8	19282XJ7wjr
11:55:02	London Stock Exchange	2005	267.7	19282XJ7w82
11:55:02	London Stock Exchange	875	267.7	19282XJ7w7z
11:51:48	London Stock Exchange	676	267.9	19282XJ7vyk
11:49:46	London Stock Exchange	459	268	19282XJ7vrm
11:49:00	London Stock Exchange	825	268.1	19282XJ7vp0
11:47:49	London Stock Exchange	1452	268.2	19282XJ7vmd
11:47:48	London Stock Exchange	817	268.3	19282XJ7vmc
11:47:48	London Stock Exchange	3326	268.3	19282XJ7vmb
11:44:31	London Stock Exchange	651	268.3	19282XJ7vd1
11:40:30	London Stock Exchange	174	268.4	19282XJ7v5h
11:40:30	London Stock Exchange	615	268.4	19282XJ7v5g
11:39:30	London Stock Exchange	1600	268.6	19282XJ7v29
11:37:03	London Stock Exchange	1686	268.6	19282XJ7uw9
11:33:33	London Stock Exchange	931	268.7	19282XJ7unl
11:33:33	London Stock Exchange	1782	268.7	19282XJ7unk
11:31:21	London Stock Exchange	2889	268.7	19282XJ7ufm
11:28:53	London Stock Exchange	223	268.7	19282XJ7u75
11:28:53	London Stock Exchange	434	268.8	19282XJ7u71
11:28:53	London Stock Exchange	1952	268.8	19282XJ7u6z
11:28:36	London Stock Exchange	1380	268.9	19282XJ7u6d
11:28:13	London Stock Exchange	1000	268.9	19282XJ7u4e
11:28:12	London Stock Exchange	469	269	19282XJ7u3y
11:27:42	London Stock Exchange	465	268.9	19282XJ7tzs
11:27:05	London Stock Exchange	376	268.9	19282XJ7tx3
11:27:05	London Stock Exchange	184	268.9	19282XJ7tx2
11:27:05	London Stock Exchange	816	268.9	19282XJ7tx1
11:27:05	London Stock Exchange	674	268.9	19282XJ7tx0
11:26:55	London Stock Exchange	944	268.9	19282XJ7tw9
11:23:36	London Stock Exchange	716	268.7	19282XJ7tjj
11:23:36	London Stock Exchange	2600	268.7	19282XJ7tji
11:19:00	London Stock Exchange	1445	268.8	19282XJ7t6d
11:15:05	London Stock Exchange	500	268.6	19282XJ7sx2
11:15:03	London Stock Exchange	109	268.6	19282XJ7sws
11:13:15	London Stock Exchange	474	268.6	19282XJ7su2
11:13:15	London Stock Exchange	217	268.6	19282XJ7su1
11:13:15	London Stock Exchange	262	268.6	19282XJ7su0
11:13:15	London Stock Exchange	129	268.6	19282XJ7stz
11:12:14	London Stock Exchange	624	268.6	19282XJ7sr5
11:12:06	London Stock Exchange	189	268.6	19282XJ7sqs
11:11:46	London Stock Exchange	983	268.6	19282XJ7spz
11:10:45	London Stock Exchange	1665	268.6	19282XJ7sn5
11:10:45	London Stock Exchange	1057	268.7	19282XJ7sn4
11:10:45	London Stock Exchange	193	268.7	19282XJ7sn3
11:06:16	London Stock Exchange	297	268.3	19282XJ7sbl
11:06:16	London Stock Exchange	357	268.3	19282XJ7sbk
11:06:16	London Stock Exchange	297	268.3	19282XJ7sbj
11:04:40	London Stock Exchange	1438	268.4	19282XJ7s61
11:01:59	London Stock Exchange	490	268.4	19282XJ7rve
11:00:56	London Stock Exchange	352	268.5	19282XJ7rrl
11:00:56	London Stock Exchange	372	268.5	19282XJ7rrk
11:00:56	London Stock Exchange	352	268.5	19282XJ7rrj
10:57:06	London Stock Exchange	2204	268.6	19282XJ7rfc
10:52:06	London Stock Exchange	702	268.5	19282XJ7qw4
10:51:21	London Stock Exchange	680	268.6	19282XJ7qth
10:50:04	London Stock Exchange	262	268.6	19282XJ7qoy
10:50:01	London Stock Exchange	665	268.7	19282XJ7qot
10:49:32	London Stock Exchange	440	268.7	19282XJ7qlr
10:49:32	London Stock Exchange	263	268.7	19282XJ7qlq
10:49:31	London Stock Exchange	3441	268.8	19282XJ7qll
10:49:31	London Stock Exchange	74	268.8	19282XJ7qlk
10:47:57	London Stock Exchange	505	269.1	19282XJ7qae
10:47:54	London Stock Exchange	665	269.1	19282XJ7q9p
10:47:50	London Stock Exchange	1381	269.2	19282XJ7q7u
10:47:50	London Stock Exchange	608	269.2	19282XJ7q7q
10:47:50	London Stock Exchange	764	269.2	19282XJ7q7p
10:47:49	London Stock Exchange	275	269.3	19282XJ7q74
10:47:49	London Stock Exchange	2000	269.3	19282XJ7q72
10:47:49	London Stock Exchange	266	269.6	19282XJ7q5v
10:47:49	London Stock Exchange	190	269.5	19282XJ7q5t
10:47:49	London Stock Exchange	39	269.6	19282XJ7q5u
10:47:49	London Stock Exchange	581	269.5	19282XJ7q5k
10:47:49	London Stock Exchange	990	269.5	19282XJ7q5j
10:47:48	London Stock Exchange	297	269.6	19282XJ7q56
10:47:48	London Stock Exchange	170	269.6	19282XJ7q55
10:47:48	London Stock Exchange	830	269.6	19282XJ7q54
10:47:48	London Stock Exchange	273	269.6	19282XJ7q53
10:47:48	London Stock Exchange	96	269.6	19282XJ7q4s
10:47:48	London Stock Exchange	1000	269.5	19282XJ7q4q
10:47:48	London Stock Exchange	536	269.7	19282XJ7q4x
10:47:48	London Stock Exchange	334	269.6	19282XJ7q4w
10:47:48	London Stock Exchange	42	269.6	19282XJ7q4u
10:47:48	London Stock Exchange	131	269.6	19282XJ7q4t
10:47:48	London Stock Exchange	981	269.4	19282XJ7q4j
10:47:48	London Stock Exchange	1000	269.6	19282XJ7q4b
10:47:48	London Stock Exchange	343	269.6	19282XJ7q4e
10:47:48	London Stock Exchange	1627	269.5	19282XJ7q46
10:47:48	London Stock Exchange	474	269.8	19282XJ7q32
10:47:48	London Stock Exchange	1549	269.7	19282XJ7q30
10:47:48	London Stock Exchange	717	269.7	19282XJ7q2y
10:47:48	London Stock Exchange	600	269.7	19282XJ7q2x
10:47:48	London Stock Exchange	775	269.8	19282XJ7q2w
10:47:48	London Stock Exchange	1000	269.8	19282XJ7q2t
10:47:44	London Stock Exchange	557	269.7	19282XJ7pzh
10:47:44	London Stock Exchange	762	269.7	19282XJ7pzg
10:47:44	London Stock Exchange	335	269.7	19282XJ7pzf
10:47:44	London Stock Exchange	1013	269.7	19282XJ7pze
10:47:44	London Stock Exchange	1013	269.7	19282XJ7pzc
10:47:12	London Stock Exchange	1250	268.4	19282XJ7ptp
10:43:36	London Stock Exchange	335	268.1	19282XJ7pfo
10:43:30	London Stock Exchange	54	268.1	19282XJ7pfc
10:43:27	London Stock Exchange	449	268.1	19282XJ7pf5
10:41:02	London Stock Exchange	593	268.1	19282XJ7p7a
10:41:02	London Stock Exchange	985	268.2	19282XJ7p79
10:38:07	London Stock Exchange	2600	268.3	19282XJ7ou8
10:38:07	London Stock Exchange	128	268.3	19282XJ7ou6
10:37:51	London Stock Exchange	620	268.4	19282XJ7ot3
10:36:19	London Stock Exchange	594	268.2	19282XJ7old
10:35:29	London Stock Exchange	411	268.1	19282XJ7oiv
10:35:29	London Stock Exchange	399	268.1	19282XJ7oiu
10:35:29	London Stock Exchange	1347	268.2	19282XJ7oit
10:34:08	London Stock Exchange	1992	268.6	19282XJ7oea
10:32:08	London Stock Exchange	3516	268.6	19282XJ7o98
10:31:56	London Stock Exchange	793	268.7	19282XJ7o7y
10:30:36	London Stock Exchange	511	268.6	19282XJ7o13
10:30:35	London Stock Exchange	788	268.7	19282XJ7o0i
10:30:00	London Stock Exchange	269	268.7	19282XJ7nxx
10:29:59	London Stock Exchange	424	268.7	19282XJ7nxh
10:28:27	London Stock Exchange	1325	268.5	19282XJ7nrl
10:28:27	London Stock Exchange	198	268.6	19282XJ7nrk
10:28:27	London Stock Exchange	2600	268.6	19282XJ7nrj
10:28:27	London Stock Exchange	220	268.6	19282XJ7nri
10:27:01	London Stock Exchange	1413	268.6	19282XJ7nmu
10:26:15	London Stock Exchange	2806	268.6	19282XJ7njf
10:23:36	London Stock Exchange	1984	268.4	19282XJ7n6v
10:22:16	London Stock Exchange	672	268.2	19282XJ7n26
10:22:16	London Stock Exchange	19	268.2	19282XJ7n25
10:22:16	London Stock Exchange	3671	268.3	19282XJ7n24
10:22:16	London Stock Exchange	365	268.3	19282XJ7n23
10:22:16	London Stock Exchange	151	268.3	19282XJ7n22
10:21:36	London Stock Exchange	372	268.5	19282XJ7mz2
10:21:36	London Stock Exchange	239	268.5	19282XJ7mz1
10:21:36	London Stock Exchange	372	268.5	19282XJ7mz0
10:19:23	London Stock Exchange	927	268.3	19282XJ7mms
10:18:59	London Stock Exchange	1502	268.3	19282XJ7mk2
10:18:23	London Stock Exchange	473	268.1	19282XJ7mg1
10:18:14	London Stock Exchange	566	268.2	19282XJ7mea
10:18:06	London Stock Exchange	160	268.4	19282XJ7mci
10:18:06	London Stock Exchange	2066	268.4	19282XJ7mch
10:17:07	London Stock Exchange	1094	268.4	19282XJ7m3i
10:16:15	London Stock Exchange	3260	268.5	19282XJ7lv0
10:16:15	London Stock Exchange	1251	268.5	19282XJ7luz
10:16:09	London Stock Exchange	466	268.7	19282XJ7ltp
10:14:38	London Stock Exchange	746	268.2	19282XJ7l6w
10:14:38	London Stock Exchange	173	268.2	19282XJ7l6v
10:13:28	London Stock Exchange	717	268.2	19282XJ7kpm
10:13:28	London Stock Exchange	624	268.2	19282XJ7kpl
10:13:26	London Stock Exchange	1336	268.3	19282XJ7kov
10:13:00	London Stock Exchange	314	267.9	19282XJ7kiy
10:13:00	London Stock Exchange	2600	267.9	19282XJ7kix
10:12:45	London Stock Exchange	985	268	19282XJ7key
10:12:28	London Stock Exchange	1105	268.1	19282XJ7kad
10:12:28	London Stock Exchange	167	268.2	19282XJ7kab
10:12:28	London Stock Exchange	2600	268.2	19282XJ7kaa
10:12:16	London Stock Exchange	167	267.8	19282XJ7k4e
10:12:16	London Stock Exchange	453	267.8	19282XJ7k4d
10:12:16	London Stock Exchange	428	267.8	19282XJ7k49
10:12:16	London Stock Exchange	743	267.8	19282XJ7k46
10:12:15	London Stock Exchange	1083	267.9	19282XJ7k3m
10:12:15	London Stock Exchange	417	267.9	19282XJ7k3l
10:12:15	London Stock Exchange	131	267.9	19282XJ7k3k
10:12:15	London Stock Exchange	288	267.9	19282XJ7k3j
10:12:15	London Stock Exchange	23	267.9	19282XJ7k3i
10:12:15	London Stock Exchange	1143	268	19282XJ7k3d
10:12:11	London Stock Exchange	448	268.1	19282XJ7jzp
10:12:11	London Stock Exchange	335	268.1	19282XJ7jzo
10:12:11	London Stock Exchange	1000	268.1	19282XJ7jzm
10:11:57	London Stock Exchange	676	267.5	19282XJ7jm4
10:11:57	London Stock Exchange	79	267.5	19282XJ7jm2
10:11:57	London Stock Exchange	694	267.5	19282XJ7jm1
10:11:57	London Stock Exchange	1000	267.5	19282XJ7jm0
10:10:01	London Stock Exchange	48	266.5	19282XJ7j7m
10:10:01	London Stock Exchange	758	266.5	19282XJ7j7l
10:07:06	London Stock Exchange	575	266.7	19282XJ7ivr
10:07:06	London Stock Exchange	151	266.7	19282XJ7ivq
10:06:19	London Stock Exchange	1250	266.9	19282XJ7isi
10:04:09	London Stock Exchange	620	266.9	19282XJ7iiw
10:03:06	London Stock Exchange	68	266.8	19282XJ7ig3
10:02:22	London Stock Exchange	1250	266.9	19282XJ7idf
10:01:33	London Stock Exchange	3377	266.8	19282XJ7iat
9:58:14	London Stock Exchange	498	266.6	19282XJ7hz7
9:58:14	London Stock Exchange	239	266.6	19282XJ7hz6
9:57:07	London Stock Exchange	801	266.7	19282XJ7hvz
9:57:07	London Stock Exchange	312	266.7	19282XJ7hvy
9:56:08	London Stock Exchange	620	266.8	19282XJ7hsk
9:54:38	London Stock Exchange	941	266.7	19282XJ7hls
9:54:38	London Stock Exchange	462	266.7	19282XJ7hlr
9:52:00	London Stock Exchange	1522	266.5	19282XJ7hbt
9:51:32	London Stock Exchange	547	266.6	19282XJ7ha0
9:51:05	London Stock Exchange	1508	266.6	19282XJ7h7s
9:51:05	London Stock Exchange	703	266.6	19282XJ7h7r
9:49:03	London Stock Exchange	989	266.9	19282XJ7gyf
9:48:38	London Stock Exchange	1090	266.9	19282XJ7gxo
9:47:20	London Stock Exchange	173	266.8	19282XJ7gtq
9:47:20	London Stock Exchange	448	266.8	19282XJ7gtp
9:46:25	London Stock Exchange	2428	267	19282XJ7gr6
9:46:08	London Stock Exchange	1000	267.1	19282XJ7gqe
9:43:25	London Stock Exchange	1570	266.6	19282XJ7gil
9:41:08	London Stock Exchange	482	266.9	19282XJ7g8y
9:40:28	London Stock Exchange	2606	267.1	19282XJ7g3g
9:37:36	London Stock Exchange	186	267	19282XJ7frg
9:37:36	London Stock Exchange	434	267	19282XJ7frf
9:34:51	London Stock Exchange	296	267.6	19282XJ7fe2
9:34:51	London Stock Exchange	1318	267.6	19282XJ7fe1
9:34:51	London Stock Exchange	3677	267.7	19282XJ7fe0
9:33:39	London Stock Exchange	719	267.8	19282XJ7fao
9:32:57	London Stock Exchange	674	267.7	19282XJ7f76
9:32:01	London Stock Exchange	1172	268.1	19282XJ7f39
9:32:01	London Stock Exchange	1458	268.2	19282XJ7f38
9:32:01	London Stock Exchange	1212	268.2	19282XJ7f36
9:31:24	London Stock Exchange	886	268.3	19282XJ7f14
9:31:20	London Stock Exchange	196	268.4	19282XJ7f0w
9:31:20	London Stock Exchange	804	268.4	19282XJ7f0v
9:30:23	London Stock Exchange	1217	268.3	19282XJ7exf
9:30:23	London Stock Exchange	3008	268.3	19282XJ7ex7
9:30:01	London Stock Exchange	1262	268.3	19282XJ7euy
9:27:58	London Stock Exchange	620	268.1	19282XJ7el8
9:27:01	London Stock Exchange	616	268.1	19282XJ7edx
9:27:01	London Stock Exchange	2314	268.1	19282XJ7edw
9:22:47	London Stock Exchange	793	267.9	19282XJ7drn
9:21:56	London Stock Exchange	1982	268.2	19282XJ7dmu
9:21:56	London Stock Exchange	867	268.2	19282XJ7dmt
9:20:49	London Stock Exchange	558	268.3	19282XJ7dej
9:20:42	London Stock Exchange	1435	268.4	19282XJ7dd7
9:20:42	London Stock Exchange	121	268.4	19282XJ7dd6
9:20:00	London Stock Exchange	1000	268.4	19282XJ7d8t
9:20:00	London Stock Exchange	94	268.5	19282XJ7d8v
9:20:00	London Stock Exchange	800	268.5	19282XJ7d8u
9:20:00	London Stock Exchange	6393	268.3	19282XJ7d8s
9:19:53	London Stock Exchange	1157	268.5	19282XJ7d88
9:19:47	London Stock Exchange	804	268.5	19282XJ7d7j
9:19:20	London Stock Exchange	16	267.8	19282XJ7d55
9:19:20	London Stock Exchange	551	267.8	19282XJ7d54
9:19:20	London Stock Exchange	449	267.8	19282XJ7d53
9:19:20	London Stock Exchange	730	267.8	19282XJ7d52
9:18:18	London Stock Exchange	660	266.8	19282XJ7cqh
9:18:18	London Stock Exchange	77	266.8	19282XJ7cqg
9:17:32	London Stock Exchange	830	266.9	19282XJ7cnk
9:16:30	London Stock Exchange	3096	267.2	19282XJ7cid
9:14:07	London Stock Exchange	1062	267.3	19282XJ7c9f
9:14:07	London Stock Exchange	477	267.3	19282XJ7c9e
9:14:07	London Stock Exchange	6325	267.4	19282XJ7c9d
9:13:48	London Stock Exchange	234	267.5	19282XJ7c8c
9:13:48	London Stock Exchange	764	267.5	19282XJ7c8b
9:09:15	London Stock Exchange	4692	267.1	19282XJ7bql
9:09:15	London Stock Exchange	900	267.2	19282XJ7bqk
9:09:02	London Stock Exchange	132	267.5	19282XJ7bqd
9:09:02	London Stock Exchange	212	267.5	19282XJ7bqc
9:09:02	London Stock Exchange	132	267.5	19282XJ7bqb
9:06:41	London Stock Exchange	1026	267.5	19282XJ7bjh
9:05:01	London Stock Exchange	561	267.7	19282XJ7be3
9:05:01	London Stock Exchange	1170	267.7	19282XJ7be2
9:02:40	London Stock Exchange	732	267.4	19282XJ7b6w
9:01:16	London Stock Exchange	595	267.7	19282XJ7b2d
9:01:16	London Stock Exchange	786	267.7	19282XJ7b2c
8:59:03	London Stock Exchange	94	267.4	19282XJ7aua
8:59:03	London Stock Exchange	1269	267.4	19282XJ7au9
8:59:03	London Stock Exchange	94	267.4	19282XJ7au8
8:56:25	London Stock Exchange	684	267.8	19282XJ7aj8
8:56:25	London Stock Exchange	974	267.9	19282XJ7aj6
8:54:01	London Stock Exchange	669	267.9	19282XJ7a37
8:54:01	London Stock Exchange	952	268	19282XJ7a36
8:52:02	London Stock Exchange	298	268.3	19282XJ79tg
8:52:02	London Stock Exchange	538	268.4	19282XJ79ta
8:49:52	London Stock Exchange	1097	268.5	19282XJ79pn
8:47:11	London Stock Exchange	773	268.7	19282XJ79i3
8:46:03	London Stock Exchange	1954	268.9	19282XJ79fi
8:46:03	London Stock Exchange	4006	269	19282XJ79fh
8:46:03	London Stock Exchange	444	269	19282XJ79fg
8:45:00	London Stock Exchange	2082	268.8	19282XJ79bh
8:45:00	London Stock Exchange	2272	268.8	19282XJ79bg
8:45:00	London Stock Exchange	580	268.9	19282XJ79be
8:44:46	London Stock Exchange	625	268.9	19282XJ79al
8:44:45	London Stock Exchange	72	268.9	19282XJ79a9
8:44:45	London Stock Exchange	29	268.9	19282XJ79ac
8:44:45	London Stock Exchange	230	268.9	19282XJ79aa
8:44:45	London Stock Exchange	191	268.9	19282XJ79ab
8:43:42	London Stock Exchange	238	268.8	19282XJ796z
8:43:42	London Stock Exchange	742	268.8	19282XJ796y
8:43:23	London Stock Exchange	2087	268.8	19282XJ796b
8:43:04	London Stock Exchange	523	268.7	19282XJ795f
8:43:04	London Stock Exchange	1028	268.8	19282XJ795e
8:43:04	London Stock Exchange	596	268.8	19282XJ795d
8:43:04	London Stock Exchange	440	268.8	19282XJ795c
8:43:04	London Stock Exchange	889	268.8	19282XJ795b
8:43:04	London Stock Exchange	1089	268.8	19282XJ7959
8:42:38	London Stock Exchange	568	268.9	19282XJ792q
8:42:38	London Stock Exchange	662	268.9	19282XJ792p
8:42:38	London Stock Exchange	152	269	19282XJ792o
8:42:38	London Stock Exchange	336	269	19282XJ792n
8:42:38	London Stock Exchange	351	269	19282XJ792l
8:42:38	London Stock Exchange	664	269	19282XJ792m
8:42:38	London Stock Exchange	438	269	19282XJ792k
8:42:02	London Stock Exchange	539	268.7	19282XJ78z6
8:42:02	London Stock Exchange	838	268.7	19282XJ78z5
8:41:43	London Stock Exchange	528	268.5	19282XJ78x1
8:41:42	London Stock Exchange	688	268.5	19282XJ78wu
8:41:41	London Stock Exchange	544	268.5	19282XJ78wt
8:41:27	London Stock Exchange	511	268.5	19282XJ78vh
8:40:42	London Stock Exchange	275	268.2	19282XJ78ta
8:40:41	London Stock Exchange	1265	268.3	19282XJ78sv
8:37:28	London Stock Exchange	1622	268.6	19282XJ78he
8:37:28	London Stock Exchange	2475	268.7	19282XJ78hd
8:37:28	London Stock Exchange	847	268.7	19282XJ78hc
8:37:28	London Stock Exchange	373	268.7	19282XJ78hb
8:36:34	London Stock Exchange	1000	268.8	19282XJ78de
8:35:35	London Stock Exchange	15	268.7	19282XJ78ah
8:32:21	London Stock Exchange	228	268.4	19282XJ77uk
8:32:21	London Stock Exchange	375	268.4	19282XJ77uj
8:32:21	London Stock Exchange	860	268.5	19282XJ77ui
8:30:46	London Stock Exchange	56	268.7	19282XJ77mp
8:30:46	London Stock Exchange	2293	268.7	19282XJ77mo
8:30:03	London Stock Exchange	393	268.7	19282XJ77jt
8:30:03	London Stock Exchange	2522	268.8	19282XJ77jn
8:27:26	London Stock Exchange	576	268.7	19282XJ7768
8:27:26	London Stock Exchange	38	268.7	19282XJ7767
8:26:45	London Stock Exchange	690	268.9	19282XJ773l
8:26:45	London Stock Exchange	160	268.9	19282XJ773k
8:25:06	London Stock Exchange	2055	268.8	19282XJ76wt
8:25:06	London Stock Exchange	668	268.8	19282XJ76ws
8:23:38	London Stock Exchange	404	268.6	19282XJ76od
8:23:38	London Stock Exchange	578	268.6	19282XJ76oe
8:23:20	London Stock Exchange	397	268.2	19282XJ76my
8:23:20	London Stock Exchange	192	268.2	19282XJ76mx
8:21:40	London Stock Exchange	1001	268.7	19282XJ76gm
8:21:40	London Stock Exchange	1424	268.8	19282XJ76gl
8:20:38	London Stock Exchange	746	268.7	19282XJ76cg
8:20:28	London Stock Exchange	235	268.8	19282XJ76ap
8:20:28	London Stock Exchange	442	268.8	19282XJ76ao
8:20:24	London Stock Exchange	290	269	19282XJ768z
8:20:24	London Stock Exchange	1832	269	19282XJ768y
8:18:41	London Stock Exchange	1628	268.7	19282XJ75uc
8:18:41	London Stock Exchange	1601	268.7	19282XJ75ub
8:16:48	London Stock Exchange	214	268.4	19282XJ75fs
8:16:48	London Stock Exchange	465	268.4	19282XJ75fr
8:16:34	London Stock Exchange	31	268.5	19282XJ75f8
8:16:34	London Stock Exchange	589	268.5	19282XJ75f7
8:16:29	London Stock Exchange	266	268.5	19282XJ75e3
8:16:20	London Stock Exchange	620	268.7	19282XJ75dj
8:16:18	London Stock Exchange	852	268.8	19282XJ75cx
8:16:13	London Stock Exchange	620	268.9	19282XJ75cs
8:14:41	London Stock Exchange	118	268.9	19282XJ755d
8:14:41	London Stock Exchange	2600	268.9	19282XJ755c
8:14:41	London Stock Exchange	246	268.9	19282XJ755b
8:14:09	London Stock Exchange	632	269	19282XJ7549
8:12:41	London Stock Exchange	732	268.5	19282XJ74yn
8:12:41	London Stock Exchange	1799	268.6	19282XJ74yl
8:12:28	London Stock Exchange	1508	268.7	19282XJ74y4
8:12:28	London Stock Exchange	189	268.7	19282XJ74y3
8:11:36	London Stock Exchange	217	268.6	19282XJ74v3
8:11:36	London Stock Exchange	1	268.7	19282XJ74v2
8:11:36	London Stock Exchange	1583	268.7	19282XJ74v1
8:09:54	London Stock Exchange	756	267.5	19282XJ74nf
8:09:52	London Stock Exchange	2745	267.6	19282XJ74n2
8:09:15	London Stock Exchange	729	267.8	19282XJ74jj
8:09:15	London Stock Exchange	612	267.7	19282XJ74ji
8:08:38	London Stock Exchange	524	267.2	19282XJ74fp
8:08:32	London Stock Exchange	980	267.4	19282XJ74ff
8:08:32	London Stock Exchange	1377	267.5	19282XJ74fe
8:07:22	London Stock Exchange	677	267.7	19282XJ74b7
8:07:22	London Stock Exchange	964	267.8	19282XJ74b6
8:07:18	London Stock Exchange	1074	267.9	19282XJ74ax
8:07:13	London Stock Exchange	312	268	19282XJ74ag
8:07:09	London Stock Exchange	788	268.4	19282XJ749t
8:06:11	London Stock Exchange	620	268.2	19282XJ743q
8:06:07	London Stock Exchange	486	268.5	19282XJ743e
8:06:07	London Stock Exchange	950	268.5	19282XJ743d
8:05:51	London Stock Exchange	1359	268.5	19282XJ741p
8:05:32	London Stock Exchange	845	268.1	19282XJ740u
8:03:14	London Stock Exchange	810	268.3	19282XJ73vv
8:03:14	London Stock Exchange	1081	268.4	19282XJ73vu
8:01:01	London Stock Exchange	888	268.5	19282XJ73r7
8:01:01	London Stock Exchange	44	268.5	19282XJ73r1
8:01:01	London Stock Exchange	752	268.5	19282XJ73r0
8:01:01	London Stock Exchange	156	268.5	19282XJ73qz
8:00:07	London Stock Exchange	185	268.4	19282XJ73ku
8:00:07	London Stock Exchange	304	268.4	19282XJ73kt

 

END

 

 

POSQKLFBKBFEFBF