Transaction in Own Shares

RNS Number : 5472P

Standard Life Aberdeen plc

10 October 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

10 October 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 10 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	10 October 2019
Number of ordinary shares purchased	452,069
Highest price paid per shares (pence)	271.70
Lowest price paid per share (pence)	266.30
Average price paid per share (pence)	269.09

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
16:29:55	London Stock Exchange	748	271.4	19283XJbh8h
16:29:48	London Stock Exchange	784	271.5	19283XJbh5g
16:29:11	London Stock Exchange	394	271.6	19283XJbgz8
16:29:11	London Stock Exchange	594	271.6	19283XJbgz7
16:28:55	London Stock Exchange	1154	271.6	19283XJbgvm
16:28:27	London Stock Exchange	2327	271.7	19283XJbgsy
16:26:25	London Stock Exchange	810	271.6	19283XJbggi
16:26:20	London Stock Exchange	627	271.6	19283XJbgfr
16:25:38	London Stock Exchange	1204	271.6	19283XJbgco
16:25:31	London Stock Exchange	2964	271.6	19283XJbgc6
16:25:00	London Stock Exchange	223	271.7	19283XJbg9r
16:25:00	London Stock Exchange	723	271.7	19283XJbg9q
16:25:00	London Stock Exchange	3619	271.7	19283XJbg9l
16:21:13	London Stock Exchange	25	271.4	19283XJbfkh
16:21:13	London Stock Exchange	1542	271.4	19283XJbfkg
16:21:13	London Stock Exchange	368	271.4	19283XJbfkf
16:20:37	London Stock Exchange	653	271.4	19283XJbfgw
16:20:25	London Stock Exchange	701	271.5	19283XJbfeh
16:20:25	London Stock Exchange	2631	271.5	19283XJbfec
16:20:25	London Stock Exchange	316	271.5	19283XJbfeb
16:20:25	London Stock Exchange	155	271.5	19283XJbfe9
16:18:30	London Stock Exchange	1536	271.4	19283XJbey1
16:18:30	London Stock Exchange	1777	271.4	19283XJbey0
16:17:02	London Stock Exchange	2170	271.4	19283XJbens
16:16:32	London Stock Exchange	2754	271.5	19283XJbel7
16:15:43	London Stock Exchange	2273	271.5	19283XJbefo
16:15:43	London Stock Exchange	812	271.5	19283XJbefn
16:14:16	London Stock Exchange	671	271.6	19283XJbe4w
16:14:16	London Stock Exchange	825	271.6	19283XJbe4v
16:13:28	London Stock Exchange	620	271.5	19283XJbe11
16:12:41	London Stock Exchange	2833	271.4	19283XJbdxo
16:09:56	London Stock Exchange	174	271.4	19283XJbdil
16:09:56	London Stock Exchange	699	271.4	19283XJbdik
16:09:12	London Stock Exchange	1922	271.5	19283XJbdev
16:09:12	London Stock Exchange	374	271.5	19283XJbdeu
16:05:53	London Stock Exchange	53	271.4	19283XJbczw
16:05:53	London Stock Exchange	17	271.4	19283XJbczv
16:05:53	London Stock Exchange	117	271.4	19283XJbczu
16:05:53	London Stock Exchange	53	271.4	19283XJbczt
16:05:53	London Stock Exchange	409	271.4	19283XJbczs
16:05:53	London Stock Exchange	281	271.4	19283XJbczr
16:01:09	London Stock Exchange	700	271.3	19283XJbc7u
16:01:09	London Stock Exchange	1144	271.4	19283XJbc7d
16:00:35	London Stock Exchange	960	271.4	19283XJbc2u
16:00:18	London Stock Exchange	397	271.4	19283XJbbzx
16:00:18	London Stock Exchange	635	271.4	19283XJbbzv
16:00:18	London Stock Exchange	273	271.4	19283XJbbzu
16:00:18	London Stock Exchange	670	271.4	19283XJbbzt
15:58:21	London Stock Exchange	720	271.2	19283XJbbfr
15:56:18	London Stock Exchange	359	271.2	19283XJbb2a
15:56:18	London Stock Exchange	86	271.2	19283XJbb29
15:56:18	London Stock Exchange	359	271.2	19283XJbb28
15:56:09	London Stock Exchange	1887	271.2	19283XJbb1p
15:54:40	London Stock Exchange	2465	271.3	19283XJbas0
15:51:06	London Stock Exchange	792	271.2	19283XJb9rl
15:48:51	London Stock Exchange	777	271.4	19283XJb907
15:47:56	London Stock Exchange	996	271.5	19283XJb8ja
15:47:11	London Stock Exchange	656	271.6	19283XJb8cj
15:45:21	London Stock Exchange	290	271.6	19283XJb7wl
15:45:21	London Stock Exchange	593	271.6	19283XJb7wk
15:44:59	London Stock Exchange	2755	271.6	19283XJb7r6
15:44:23	London Stock Exchange	1813	271.7	19283XJb7mn
15:42:10	London Stock Exchange	1842	271.4	19283XJb6zt
15:40:30	London Stock Exchange	573	271.2	19283XJb6nn
15:39:30	London Stock Exchange	621	271.3	19283XJb6fg
15:39:06	London Stock Exchange	644	271.4	19283XJb6bw
15:39:06	London Stock Exchange	2513	271.4	19283XJb6bo
15:37:02	London Stock Exchange	476	271	19283XJb5ko
15:37:02	London Stock Exchange	2025	271.1	19283XJb5kn
15:37:02	London Stock Exchange	750	271.1	19283XJb5km
15:34:24	London Stock Exchange	300	270.9	19283XJb4xm
15:34:24	London Stock Exchange	471	270.9	19283XJb4xl
15:34:24	London Stock Exchange	125	270.9	19283XJb4xk
15:34:24	London Stock Exchange	389	270.9	19283XJb4xj
15:33:44	London Stock Exchange	2045	271	19283XJb4sm
15:33:44	London Stock Exchange	1097	271	19283XJb4sl
15:28:02	London Stock Exchange	484	270.8	19283XJb3ab
15:26:47	London Stock Exchange	2004	270.9	19283XJb2wo
15:24:36	London Stock Exchange	1201	270.9	19283XJb223
15:24:36	London Stock Exchange	1708	271	19283XJb222
15:21:49	London Stock Exchange	627	271.1	19283XJb13c
15:20:26	London Stock Exchange	965	271.2	19283XJb0q7
15:20:26	London Stock Exchange	2387	271.2	19283XJb0q3
15:19:24	London Stock Exchange	575	271.2	19283XJb0ec
15:19:24	London Stock Exchange	2900	271.2	19283XJb0ea
15:18:25	London Stock Exchange	486	271.2	19283XJb04e
15:18:25	London Stock Exchange	672	271.2	19283XJb048
15:18:25	London Stock Exchange	521	271.2	19283XJb046
15:18:14	London Stock Exchange	170	271.3	19283XJb00w
15:18:14	London Stock Exchange	645	271.3	19283XJb00v
15:18:08	London Stock Exchange	551	271.2	19283XJazy8
15:18:05	London Stock Exchange	41	271	19283XJazvf
15:18:05	London Stock Exchange	685	271	19283XJazve
15:18:05	London Stock Exchange	1146	271	19283XJazvc
15:18:05	London Stock Exchange	1036	271	19283XJazv9
15:18:05	London Stock Exchange	1131	271	19283XJazva
15:18:05	London Stock Exchange	504	271	19283XJazvb
15:18:05	London Stock Exchange	3446	270.9	19283XJazv8
15:18:04	London Stock Exchange	4096	271	19283XJazv7
15:16:44	London Stock Exchange	2250	270.9	19283XJazg5
15:13:06	London Stock Exchange	922	270.1	19283XJay7z
15:13:06	London Stock Exchange	66	270.1	19283XJay7y
15:13:06	London Stock Exchange	2600	270.1	19283XJay7x
15:11:38	London Stock Exchange	1489	270.1	19283XJaxoi
15:11:38	London Stock Exchange	196	270.1	19283XJaxoh
15:10:42	London Stock Exchange	1069	270.1	19283XJaxfb
15:10:42	London Stock Exchange	1514	270.1	19283XJaxfa
15:10:04	London Stock Exchange	3794	270.2	19283XJax71
15:08:05	London Stock Exchange	1009	270.4	19283XJawn5
15:07:30	London Stock Exchange	447	270.5	19283XJawja
15:07:30	London Stock Exchange	173	270.5	19283XJawj9
15:07:30	London Stock Exchange	621	270.5	19283XJawj8
15:04:33	London Stock Exchange	183	270.6	19283XJavpv
15:04:33	London Stock Exchange	1408	270.6	19283XJavpu
15:04:33	London Stock Exchange	266	270.6	19283XJavpt
15:03:22	London Stock Exchange	3133	270.7	19283XJavdt
15:03:03	London Stock Exchange	1250	270.8	19283XJavb8
15:02:26	London Stock Exchange	800	270.8	19283XJav5v
15:01:51	London Stock Exchange	233	270.8	19283XJav05
15:01:51	London Stock Exchange	285	270.8	19283XJav06
15:01:51	London Stock Exchange	521	270.8	19283XJav04
15:01:51	London Stock Exchange	466	270.8	19283XJauzz
14:59:53	London Stock Exchange	1467	270.4	19283XJaue4
14:59:53	London Stock Exchange	1911	270.5	19283XJaue3
14:59:53	London Stock Exchange	1431	270.5	19283XJaue2
14:59:35	London Stock Exchange	895	270.6	19283XJaua5
14:59:35	London Stock Exchange	1004	270.6	19283XJau9y
14:58:27	London Stock Exchange	505	270.5	19283XJattp
14:58:27	London Stock Exchange	12	270.5	19283XJattq
14:58:27	London Stock Exchange	505	270.5	19283XJatto
14:57:53	London Stock Exchange	109	270.3	19283XJatmn
14:57:53	London Stock Exchange	2756	270.3	19283XJatmm
14:57:53	London Stock Exchange	318	270.3	19283XJatml
14:55:50	London Stock Exchange	807	270.3	19283XJat2l
14:54:32	London Stock Exchange	688	270.1	19283XJasmz
14:53:20	London Stock Exchange	419	270	19283XJasan
14:53:20	London Stock Exchange	619	270	19283XJasam
14:53:20	London Stock Exchange	208	270	19283XJasal
14:53:20	London Stock Exchange	4	270	19283XJasak
14:52:13	London Stock Exchange	620	270	19283XJas0e
14:51:46	London Stock Exchange	520	270	19283XJarsh
14:51:38	London Stock Exchange	100	270	19283XJarqk
14:46:36	London Stock Exchange	875	269.5	19283XJapg8
14:45:55	London Stock Exchange	990	269.5	19283XJapb7
14:45:55	London Stock Exchange	900	269.5	19283XJapb6
14:43:01	London Stock Exchange	534	269.3	19283XJaoqm
14:42:15	London Stock Exchange	921	269.3	19283XJaok0
14:42:11	London Stock Exchange	499	269.4	19283XJaoic
14:42:11	London Stock Exchange	2600	269.4	19283XJaoib
14:40:14	London Stock Exchange	1121	269.4	19283XJao2i
14:37:00	London Stock Exchange	685	269.4	19283XJan60
14:35:00	London Stock Exchange	766	269.5	19283XJamqb
14:32:45	London Stock Exchange	912	269.4	19283XJam5q
14:31:23	London Stock Exchange	583	269.3	19283XJalvv
14:31:23	London Stock Exchange	830	269.4	19283XJalvu
14:30:37	London Stock Exchange	965	269.4	19283XJalnt
14:30:27	London Stock Exchange	2253	269.5	19283XJallh
14:27:55	London Stock Exchange	2044	269.6	19283XJal21
14:27:24	London Stock Exchange	651	269.7	19283XJaky2
14:27:21	London Stock Exchange	1050	269.7	19283XJakxm
14:27:21	London Stock Exchange	2392	269.8	19283XJakxl
14:16:54	London Stock Exchange	661	268.9	19283XJaj25
14:16:54	London Stock Exchange	391	269	19283XJaj24
14:16:54	London Stock Exchange	495	269	19283XJaj23
14:16:02	London Stock Exchange	511	269.1	19283XJaiz7
14:10:47	London Stock Exchange	1193	269.1	19283XJaib1
14:09:27	London Stock Exchange	2492	269.1	19283XJahz7
14:06:25	London Stock Exchange	1111	268.9	19283XJahj9
14:02:54	London Stock Exchange	620	268.8	19283XJah0y
14:02:00	London Stock Exchange	620	269.1	19283XJagx3
14:00:01	London Stock Exchange	1193	269.1	19283XJagn7
14:00:01	London Stock Exchange	872	269.1	19283XJagn6
13:57:00	London Stock Exchange	1126	269.3	19283XJag5b
13:48:34	London Stock Exchange	966	269.4	19283XJafb6
13:45:51	London Stock Exchange	561	269.3	19283XJaf4s
13:45:20	London Stock Exchange	719	269.4	19283XJaf2c
13:45:20	London Stock Exchange	621	269.4	19283XJaf2b
13:45:20	London Stock Exchange	1012	269.4	19283XJaf2a
13:40:29	London Stock Exchange	777	269.2	19283XJaeat
13:37:31	London Stock Exchange	575	269.3	19283XJado6
13:37:05	London Stock Exchange	1908	269.4	19283XJadjy
13:37:05	London Stock Exchange	1000	269.4	19283XJadjx
13:34:11	London Stock Exchange	601	268.8	19283XJad3i
13:29:58	London Stock Exchange	473	268.6	19283XJacjc
13:29:58	London Stock Exchange	147	268.6	19283XJacjb
13:28:16	London Stock Exchange	280	268.6	19283XJac77
13:28:16	London Stock Exchange	800	268.6	19283XJac76
13:26:18	London Stock Exchange	1297	268.6	19283XJac0o
13:25:00	London Stock Exchange	1412	268.7	19283XJabw8
13:20:12	London Stock Exchange	869	268.6	19283XJabf2
13:18:54	London Stock Exchange	773	268.7	19283XJab8a
13:18:04	London Stock Exchange	1000	268.9	19283XJab4t
13:18:04	London Stock Exchange	1255	268.9	19283XJab4v
13:18:04	London Stock Exchange	1696	268.9	19283XJab4s
13:18:04	London Stock Exchange	1601	268.9	19283XJab4r
13:18:04	London Stock Exchange	1	268.9	19283XJab4n
13:18:04	London Stock Exchange	1000	268.9	19283XJab4o
13:18:04	London Stock Exchange	236	268.9	19283XJab4p
13:15:21	London Stock Exchange	732	268.9	19283XJaas8
13:05:50	London Stock Exchange	1033	268.7	19283XJa8ut
13:05:50	London Stock Exchange	3815	268.7	19283XJa8us
13:04:28	London Stock Exchange	568	268.9	19283XJa8ou
13:04:23	London Stock Exchange	2693	268.8	19283XJa8oe
12:54:58	London Stock Exchange	116	268.2	19283XJa6zt
12:51:00	London Stock Exchange	540	268.3	19283XJa69n
12:48:15	London Stock Exchange	346	268.3	19283XJa5r4
12:48:15	London Stock Exchange	378	268.3	19283XJa5r3
12:48:12	London Stock Exchange	612	268.5	19283XJa5qm
12:39:30	London Stock Exchange	505	268.5	19283XJa4bw
12:37:11	London Stock Exchange	120	268.5	19283XJa45f
12:37:11	London Stock Exchange	347	268.5	19283XJa45e
12:37:11	London Stock Exchange	91	268.5	19283XJa45d
12:36:29	London Stock Exchange	907	268.5	19283XJa42x
12:36:29	London Stock Exchange	204	268.5	19283XJa42w
12:36:29	London Stock Exchange	563	268.6	19283XJa42v
12:36:29	London Stock Exchange	33	268.6	19283XJa42u
12:32:58	London Stock Exchange	1045	268.6	19283XJa3i7
12:31:40	London Stock Exchange	776	268.7	19283XJa3cp
12:27:40	London Stock Exchange	620	268.6	19283XJa2yd
12:27:40	London Stock Exchange	764	268.6	19283XJa2yc
12:15:27	London Stock Exchange	1121	268.5	19283XJa1qe
12:14:13	London Stock Exchange	1234	268.5	19283XJa1m3
12:09:49	London Stock Exchange	859	268.4	19283XJa166
12:08:47	London Stock Exchange	2302	268.5	19283XJa10t
12:05:18	London Stock Exchange	1795	268.6	19283XJa0ly
12:05:18	London Stock Exchange	4089	268.7	19283XJa0lx
12:04:20	London Stock Exchange	1329	268.8	19283XJa0jn
11:58:29	London Stock Exchange	350	268.5	19283XJ9ztl
11:55:54	London Stock Exchange	492	268.4	19283XJ9zhw
11:55:31	London Stock Exchange	620	268.5	19283XJ9zez
11:55:27	London Stock Exchange	772	268.5	19283XJ9zec
11:54:47	London Stock Exchange	699	268.6	19283XJ9zdb
11:54:18	London Stock Exchange	995	268.6	19283XJ9zba
11:48:23	London Stock Exchange	620	268.6	19283XJ9yos
11:48:23	London Stock Exchange	1035	268.6	19283XJ9yor
11:48:00	London Stock Exchange	1224	268.7	19283XJ9ynx
11:47:59	London Stock Exchange	576	268.7	19283XJ9ynv
11:46:38	London Stock Exchange	553	268.7	19283XJ9yje
11:46:14	London Stock Exchange	1273	268.8	19283XJ9yit
11:46:14	London Stock Exchange	1150	268.8	19283XJ9yis
11:45:16	London Stock Exchange	1207	268.9	19283XJ9yf9
11:45:16	London Stock Exchange	1411	268.9	19283XJ9yf8
11:45:16	London Stock Exchange	1569	268.9	19283XJ9yf7
11:42:16	London Stock Exchange	1879	268.9	19283XJ9xy7
11:42:16	London Stock Exchange	4279	269	19283XJ9xy6
11:33:00	London Stock Exchange	778	268.6	19283XJ9x5x
11:26:32	London Stock Exchange	1211	268.5	19283XJ9wkg
11:26:32	London Stock Exchange	26	268.5	19283XJ9wkf
11:19:58	London Stock Exchange	1185	268.3	19283XJ9vwt
11:17:56	London Stock Exchange	845	268.4	19283XJ9vqq
11:17:55	London Stock Exchange	26	268.4	19283XJ9vqp
11:14:18	London Stock Exchange	524	268.3	19283XJ9vew
11:14:18	London Stock Exchange	940	268.4	19283XJ9ver
11:12:55	London Stock Exchange	170	268.5	19283XJ9vba
11:12:55	London Stock Exchange	2263	268.5	19283XJ9vb9
11:12:55	London Stock Exchange	545	268.5	19283XJ9vb8
11:01:21	London Stock Exchange	1572	268.2	19283XJ9txz
11:01:21	London Stock Exchange	1000	268.2	19283XJ9txy
10:59:14	London Stock Exchange	1044	268	19283XJ9tq2
10:58:29	London Stock Exchange	850	268	19283XJ9tk1
10:55:18	London Stock Exchange	767	268	19283XJ9t86
10:54:36	London Stock Exchange	363	268.1	19283XJ9t5h
10:54:36	London Stock Exchange	2621	268.1	19283XJ9t5g
10:52:15	London Stock Exchange	915	267.8	19283XJ9sms
10:52:10	London Stock Exchange	3813	267.8	19283XJ9smc
10:40:07	London Stock Exchange	1965	266.9	19283XJ9r0u
10:39:19	London Stock Exchange	63	266.9	19283XJ9qwg
10:38:42	London Stock Exchange	1077	267	19283XJ9qtn
10:38:42	London Stock Exchange	2777	267	19283XJ9qtm
10:38:42	London Stock Exchange	946	267	19283XJ9qtk
10:34:08	London Stock Exchange	446	267	19283XJ9qav
10:34:08	London Stock Exchange	1000	267	19283XJ9qau
10:34:08	London Stock Exchange	3120	267	19283XJ9qat
10:34:08	London Stock Exchange	829	267	19283XJ9qas
10:33:42	London Stock Exchange	1012	267.1	19283XJ9q7i
10:33:22	London Stock Exchange	588	267	19283XJ9q6u
10:32:40	London Stock Exchange	482	267.1	19283XJ9q31
10:30:38	London Stock Exchange	932	267.2	19283XJ9ptj
10:30:36	London Stock Exchange	29	267.2	19283XJ9ptd
10:30:06	London Stock Exchange	730	267.3	19283XJ9prj
10:27:00	London Stock Exchange	312	267.5	19283XJ9pas
10:27:00	London Stock Exchange	286	267.5	19283XJ9par
10:26:57	London Stock Exchange	620	267.7	19283XJ9pak
10:24:17	London Stock Exchange	632	267.9	19283XJ9osn
10:20:06	London Stock Exchange	481	267.9	19283XJ9o26
10:17:05	London Stock Exchange	1165	267.9	19283XJ9nqo
10:17:05	London Stock Exchange	2897	268	19283XJ9nqn
10:15:09	London Stock Exchange	1787	268	19283XJ9nh4
10:15:09	London Stock Exchange	1548	268	19283XJ9nh3
10:07:57	London Stock Exchange	551	267.7	19283XJ9mke
10:07:39	London Stock Exchange	848	267.8	19283XJ9mj0
10:04:31	London Stock Exchange	672	267.9	19283XJ9m81
10:04:02	London Stock Exchange	29	267.9	19283XJ9m62
10:03:00	London Stock Exchange	596	267.8	19283XJ9lsi
9:54:52	London Stock Exchange	518	267.6	19283XJ9kze
9:53:50	London Stock Exchange	596	267.5	19283XJ9kt4
9:53:50	London Stock Exchange	2239	267.6	19283XJ9kt3
9:53:07	London Stock Exchange	1257	267.7	19283XJ9kot
9:53:07	London Stock Exchange	843	267.7	19283XJ9kor
9:51:18	London Stock Exchange	4279	267.7	19283XJ9kko
9:49:20	London Stock Exchange	501	267.5	19283XJ9k9b
9:48:11	London Stock Exchange	709	267.6	19283XJ9k2a
9:48:11	London Stock Exchange	317	267.6	19283XJ9k29
9:45:03	London Stock Exchange	1202	267.8	19283XJ9jtx
9:44:54	London Stock Exchange	167	267.8	19283XJ9jt8
9:43:11	London Stock Exchange	515	267.9	19283XJ9jn1
9:39:51	London Stock Exchange	597	268	19283XJ9jad
9:39:51	London Stock Exchange	506	268	19283XJ9jac
9:38:07	London Stock Exchange	311	268.2	19283XJ9j41
9:38:07	London Stock Exchange	1655	268.2	19283XJ9j40
9:36:22	London Stock Exchange	872	267.8	19283XJ9iuo
9:31:50	London Stock Exchange	929	268.1	19283XJ9ihf
9:31:50	London Stock Exchange	2249	268.2	19283XJ9ihe
9:29:50	London Stock Exchange	1081	268.3	19283XJ9ibp
9:29:19	London Stock Exchange	1003	268.4	19283XJ9ia5
9:29:19	London Stock Exchange	2600	268.4	19283XJ9ia4
9:28:56	London Stock Exchange	970	268.4	19283XJ9i7y
9:25:45	London Stock Exchange	1730	268.3	19283XJ9hwe
9:25:00	London Stock Exchange	4261	268.3	19283XJ9hs1
9:21:09	London Stock Exchange	1000	268	19283XJ9hfp
9:18:42	London Stock Exchange	1250	267.8	19283XJ9h6n
9:18:42	London Stock Exchange	2847	267.9	19283XJ9h6m
9:14:19	London Stock Exchange	651	267.8	19283XJ9grp
9:14:19	London Stock Exchange	229	267.8	19283XJ9gro
9:13:53	London Stock Exchange	762	267.9	19283XJ9gp1
9:13:25	London Stock Exchange	1239	267.9	19283XJ9gmo
9:13:00	London Stock Exchange	809	267.7	19283XJ9gk9
9:10:40	London Stock Exchange	820	267.7	19283XJ9gdp
9:10:40	London Stock Exchange	2516	267.8	19283XJ9gdo
9:10:08	London Stock Exchange	484	267.9	19283XJ9gc3
9:08:16	London Stock Exchange	699	268	19283XJ9g7p
9:08:16	London Stock Exchange	376	268	19283XJ9g7o
9:07:03	London Stock Exchange	1704	267.8	19283XJ9g1a
9:07:03	London Stock Exchange	1282	267.9	19283XJ9g18
9:07:03	London Stock Exchange	2600	267.9	19283XJ9g16
9:04:52	London Stock Exchange	496	267.5	19283XJ9fps
9:04:18	London Stock Exchange	1681	267.7	19283XJ9flv
9:00:32	London Stock Exchange	1167	267.5	19283XJ9f87
9:00:32	London Stock Exchange	1446	267.5	19283XJ9f86
8:57:59	London Stock Exchange	574	267.1	19283XJ9exy
8:57:59	London Stock Exchange	3098	267.2	19283XJ9exq
8:55:57	London Stock Exchange	2281	266.7	19283XJ9eqn
8:55:31	London Stock Exchange	4076	266.9	19283XJ9epd
8:55:12	London Stock Exchange	1343	267.1	19283XJ9em9
8:55:12	London Stock Exchange	116	267.1	19283XJ9em8
8:55:12	London Stock Exchange	598	267.1	19283XJ9em7
8:55:03	London Stock Exchange	683	267	19283XJ9eli
8:54:02	London Stock Exchange	816	267	19283XJ9eh5
8:54:02	London Stock Exchange	2600	267	19283XJ9eh4
8:54:02	London Stock Exchange	399	267	19283XJ9eh3
8:50:02	London Stock Exchange	547	267	19283XJ9dwe
8:49:32	London Stock Exchange	2030	267.1	19283XJ9dug
8:49:32	London Stock Exchange	910	267.1	19283XJ9duf
8:49:01	London Stock Exchange	1638	267.1	19283XJ9dst
8:48:29	London Stock Exchange	872	267.2	19283XJ9dqw
8:48:19	London Stock Exchange	551	267.2	19283XJ9dq0
8:48:16	London Stock Exchange	1503	267.2	19283XJ9dpx
8:48:16	London Stock Exchange	78	267.2	19283XJ9dpu
8:48:16	London Stock Exchange	508	267.2	19283XJ9dpv
8:48:16	London Stock Exchange	1000	267.2	19283XJ9dpw
8:48:16	London Stock Exchange	1427	267.2	19283XJ9dpt
8:48:16	London Stock Exchange	1000	267.2	19283XJ9dps
8:46:10	London Stock Exchange	4095	266.8	19283XJ9dj0
8:45:02	London Stock Exchange	764	266.6	19283XJ9ded
8:45:02	London Stock Exchange	463	266.7	19283XJ9dec
8:45:02	London Stock Exchange	1551	266.7	19283XJ9deb
8:44:08	London Stock Exchange	810	266.5	19283XJ9d9x
8:44:08	London Stock Exchange	815	266.5	19283XJ9d9u
8:44:08	London Stock Exchange	1160	266.6	19283XJ9d9s
8:43:32	London Stock Exchange	821	266.8	19283XJ9d89
8:43:32	London Stock Exchange	1000	266.8	19283XJ9d88
8:43:32	London Stock Exchange	579	266.7	19283XJ9d87
8:43:32	London Stock Exchange	2600	266.7	19283XJ9d86
8:43:26	London Stock Exchange	817	266.8	19283XJ9d7w
8:43:18	London Stock Exchange	831	266.6	19283XJ9d79
8:41:30	London Stock Exchange	2005	266.6	19283XJ9d1o
8:41:28	London Stock Exchange	4048	266.7	19283XJ9d1l
8:40:51	London Stock Exchange	620	266.3	19283XJ9d0e
8:40:51	London Stock Exchange	620	266.3	19283XJ9d0c
8:40:46	London Stock Exchange	1774	266.4	19283XJ9d06
8:40:46	London Stock Exchange	718	266.4	19283XJ9d05
8:40:46	London Stock Exchange	543	266.4	19283XJ9d04
8:39:40	London Stock Exchange	634	266.7	19283XJ9cw1
8:39:40	London Stock Exchange	126	266.7	19283XJ9cw0
8:38:52	London Stock Exchange	965	266.8	19283XJ9csm
8:38:43	London Stock Exchange	2129	266.9	19283XJ9cs6
8:37:44	London Stock Exchange	1076	267	19283XJ9coh
8:37:42	London Stock Exchange	1658	267.1	19283XJ9cof
8:35:52	London Stock Exchange	1177	266.8	19283XJ9ceh
8:35:52	London Stock Exchange	1675	266.9	19283XJ9ceg
8:35:10	London Stock Exchange	1125	267	19283XJ9ca1
8:35:10	London Stock Exchange	1599	267.1	19283XJ9c9z
8:31:55	London Stock Exchange	155	267.8	19283XJ9byb
8:31:55	London Stock Exchange	508	267.8	19283XJ9bya
8:31:55	London Stock Exchange	193	267.8	19283XJ9by9
8:30:55	London Stock Exchange	745	268	19283XJ9bs7
8:29:32	London Stock Exchange	97	268.3	19283XJ9bl9
8:29:32	London Stock Exchange	206	268.3	19283XJ9bl8
8:29:32	London Stock Exchange	355	268.3	19283XJ9bl7
8:29:32	London Stock Exchange	97	268.3	19283XJ9bl6
8:27:59	London Stock Exchange	58	268.5	19283XJ9bg0
8:27:55	London Stock Exchange	133	268.6	19283XJ9bfx
8:27:55	London Stock Exchange	618	268.6	19283XJ9bfw
8:25:02	London Stock Exchange	44	269.2	19283XJ9b4o
8:25:02	London Stock Exchange	349	269.2	19283XJ9b4n
8:25:02	London Stock Exchange	401	269.2	19283XJ9b4m
8:25:02	London Stock Exchange	83	269.2	19283XJ9b4l
8:25:01	London Stock Exchange	1090	269.4	19283XJ9b43
8:25:01	London Stock Exchange	32	269.4	19283XJ9b41
8:24:03	London Stock Exchange	227	269.4	19283XJ9b0a
8:22:00	London Stock Exchange	1384	269.2	19283XJ9ars
8:18:11	London Stock Exchange	720	268.9	19283XJ9ai8
8:17:40	London Stock Exchange	621	269.3	19283XJ9agb
8:16:50	London Stock Exchange	1077	269.5	19283XJ9aej
8:15:02	London Stock Exchange	710	269.3	19283XJ9a8l
8:14:47	London Stock Exchange	964	269.6	19283XJ9a7q
8:13:14	London Stock Exchange	987	269.7	19283XJ9a3h
8:13:14	London Stock Exchange	1850	269.8	19283XJ9a3g
8:13:14	London Stock Exchange	205	269.8	19283XJ9a3f
8:10:30	London Stock Exchange	500	270	19283XJ99vg
8:10:30	London Stock Exchange	831	270.1	19283XJ99vf
8:09:31	London Stock Exchange	20	270.4	19283XJ99ss
8:09:31	London Stock Exchange	624	270.4	19283XJ99sr
8:09:12	London Stock Exchange	622	270.2	19283XJ99rb
8:09:12	London Stock Exchange	291	270.2	19283XJ99ra
8:09:12	London Stock Exchange	1411	270	19283XJ99r9
8:09:12	London Stock Exchange	1310	270	19283XJ99r8
8:09:06	London Stock Exchange	321	270.3	19283XJ99r2
8:09:06	London Stock Exchange	256	270.3	19283XJ99r0
8:09:06	London Stock Exchange	500	270.3	19283XJ99r1
8:08:33	London Stock Exchange	477	269.8	19283XJ99ot
8:08:33	London Stock Exchange	897	269.9	19283XJ99os
8:08:33	London Stock Exchange	1276	270	19283XJ99or
8:08:00	London Stock Exchange	918	270	19283XJ99kp
8:08:00	London Stock Exchange	870	270	19283XJ99ko
8:08:00	London Stock Exchange	225	270	19283XJ99kn
8:07:52	London Stock Exchange	607	269.6	19283XJ99j1
8:07:33	London Stock Exchange	807	269.6	19283XJ99hv
8:05:01	London Stock Exchange	706	268.1	19283XJ9951
8:05:01	London Stock Exchange	331	268.3	19283XJ9950
8:05:01	London Stock Exchange	289	268.3	19283XJ994z
8:05:01	London Stock Exchange	1005	268.2	19283XJ994y
8:03:06	London Stock Exchange	464	268.6	19283XJ98xg
8:03:06	London Stock Exchange	33	268.6	19283XJ98xh
8:03:06	London Stock Exchange	566	268.6	19283XJ98xf
8:03:06	London Stock Exchange	333	268.6	19283XJ98xe

 

END

 

 

POSQBLFFKBFEFBB