Transaction in Own Shares

RNS Number : 5646N
Standard Life Aberdeen plc
21 January 2019
 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

21 January 2019

 

Standard Life Aberdeen plc

 

Transaction in own shares

 

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 18th January 2019, it purchased the following number of its ordinary shares of 1361/63 pence each on the London Stock Exchange from Goldman Sachs International. Such purchase was effected pursuant to instructions issued by the Company on 19th November 2018, as announced on 20 November 2018.

 

Ordinary Shares

 

Date of purchase

18th January 2019

Number of ordinary shares purchased

834,475

Highest price paid per shares (pence)

271.80

Lowest price paid per share (pence)

264.90

Average price paid per share (pence)

269.60

 

 

 

The Company intends to cancel the purchased shares.

 

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

 

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

 

LEI number of Standard Life Aberdeen plc: 0TMBS544NMO7GLCE7H90

 

18 January 2019

 

 

Schedule of Purchases - Individual Transactions

Time

Trading Venue

Number of Shares

Price Per Share

Transaction Reference Number

08:03:15

London Stock Exchange

1180

264.90

E0cdw30PpbTZ

08:04:06

London Stock Exchange

919

265.80

E0cdw30PpcXu

08:04:06

London Stock Exchange

129

265.80

E0cdw30PpcXx

08:05:34

London Stock Exchange

1115

266.10

E0cdw30Ppdvy

08:07:10

London Stock Exchange

1484

266.75

E0cdw30PpffR

08:07:28

London Stock Exchange

1300

266.70

E0cdw30PpfuW

08:10:35

London Stock Exchange

413

266.80

E0cdw30PpjRu

08:10:35

London Stock Exchange

609

266.80

E0cdw30PpjRy

08:12:09

London Stock Exchange

1988

267.65

E0cdw30Pplcn

08:12:09

London Stock Exchange

1200

267.60

E0cdw30Ppldy

08:13:12

London Stock Exchange

1018

267.60

E0cdw30PpnHG

08:15:46

London Stock Exchange

19

267.65

E0cdw30PprJB

08:16:33

London Stock Exchange

1

267.40

E0cdw30Ppsc8

08:18:31

London Stock Exchange

1

267.30

E0cdw30PpujP

08:18:33

London Stock Exchange

1079

267.10

E0cdw30PpuoM

08:18:34

London Stock Exchange

935

267.10

E0cdw30PpuqT

08:19:24

London Stock Exchange

2419

267.30

E0cdw30Ppw0k

08:19:24

London Stock Exchange

387

267.30

E0cdw30Ppw1B

08:19:24

London Stock Exchange

2282

267.30

E0cdw30Ppw1K

08:24:00

London Stock Exchange

1048

267.25

E0cdw30Pq0sE

08:24:48

London Stock Exchange

1488

267.40

E0cdw30Pq2H2

08:25:55

London Stock Exchange

1863

267.05

E0cdw30Pq4GJ

08:27:53

London Stock Exchange

900

267.50

E0cdw30Pq6wE

08:27:53

London Stock Exchange

1

267.50

E0cdw30Pq6wG

08:27:53

London Stock Exchange

331

267.50

E0cdw30Pq6wI

08:32:43

London Stock Exchange

900

267.25

E0cdw30PqCIL

08:32:43

London Stock Exchange

1200

267.25

E0cdw30PqCIN

08:32:43

London Stock Exchange

329

267.25

E0cdw30PqCIP

08:33:16

London Stock Exchange

792

267.00

E0cdw30PqCw0

08:33:16

London Stock Exchange

1306

267.00

E0cdw30PqCw3

08:33:16

London Stock Exchange

1411

267.00

E0cdw30PqCwD

08:33:17

London Stock Exchange

900

266.90

E0cdw30PqCyw

08:33:17

London Stock Exchange

1687

266.90

E0cdw30PqCyy

08:33:20

London Stock Exchange

767

266.70

E0cdw30PqD4W

08:35:19

London Stock Exchange

3311

266.85

E0cdw30PqF4Y

08:35:19

London Stock Exchange

1400

266.90

E0cdw30PqF5B

08:35:19

London Stock Exchange

5

266.90

E0cdw30PqF5D

08:36:09

London Stock Exchange

331

266.50

E0cdw30PqFuO

08:36:09

London Stock Exchange

68

266.50

E0cdw30PqFub

08:36:35

London Stock Exchange

195

266.50

E0cdw30PqGFu

08:38:48

London Stock Exchange

1198

266.60

E0cdw30PqIM4

08:39:15

London Stock Exchange

1529

266.55

E0cdw30PqJ6g

08:39:59

London Stock Exchange

799

266.40

E0cdw30PqJw2

08:42:44

London Stock Exchange

1671

266.35

E0cdw30PqMem

08:42:44

London Stock Exchange

900

266.20

E0cdw30PqMhS

08:42:44

London Stock Exchange

1067

266.25

E0cdw30PqMhU

08:42:44

London Stock Exchange

900

266.30

E0cdw30PqMhW

08:42:44

London Stock Exchange

324

266.30

E0cdw30PqMhY

08:42:49

London Stock Exchange

853

265.80

E0cdw30PqMov

08:43:17

London Stock Exchange

1280

265.80

E0cdw30PqNQl

08:43:19

London Stock Exchange

514

265.80

E0cdw30PqNTw

08:44:35

London Stock Exchange

284

266.10

E0cdw30PqOlE

08:44:35

London Stock Exchange

332

266.10

E0cdw30PqOlG

08:44:35

London Stock Exchange

1294

266.10

E0cdw30PqOlI

08:44:35

London Stock Exchange

634

266.10

E0cdw30PqOlK

08:45:29

London Stock Exchange

507

265.80

E0cdw30PqPxo

08:45:29

London Stock Exchange

428

265.80

E0cdw30PqPya

08:45:59

London Stock Exchange

996

265.60

E0cdw30PqQlO

08:47:47

London Stock Exchange

653

265.85

E0cdw30PqSu2

08:48:21

London Stock Exchange

900

266.15

E0cdw30PqTdJ

08:48:21

London Stock Exchange

1200

266.15

E0cdw30PqTdL

08:48:23

London Stock Exchange

1425

266.25

E0cdw30PqTfS

08:48:23

London Stock Exchange

1193

266.25

E0cdw30PqTfU

08:49:10

London Stock Exchange

478

266.00

E0cdw30PqUWV

08:49:20

London Stock Exchange

178

266.05

E0cdw30PqUdV

08:49:20

London Stock Exchange

935

266.05

E0cdw30PqUdX

08:50:55

London Stock Exchange

295

266.30

E0cdw30PqWHo

08:50:55

London Stock Exchange

1341

266.30

E0cdw30PqWHq

08:50:57

London Stock Exchange

388

266.30

E0cdw30PqWJj

08:51:27

London Stock Exchange

1100

266.40

E0cdw30PqWln

08:51:27

London Stock Exchange

332

266.40

E0cdw30PqWlp

08:51:32

London Stock Exchange

62

266.40

E0cdw30PqWnr

08:51:32

London Stock Exchange

1291

266.40

E0cdw30PqWnt

08:51:32

London Stock Exchange

182

266.40

E0cdw30PqWnv

08:51:44

London Stock Exchange

227

266.65

E0cdw30PqXRV

08:51:46

London Stock Exchange

227

266.65

E0cdw30PqXUJ

08:51:52

London Stock Exchange

900

266.50

E0cdw30PqXcX

08:51:52

London Stock Exchange

161

266.50

E0cdw30PqXcZ

08:51:52

London Stock Exchange

131

266.55

E0cdw30PqXcb

08:53:26

London Stock Exchange

900

266.35

E0cdw30PqZKO

08:53:36

London Stock Exchange

917

266.15

E0cdw30PqZvw

08:56:20

London Stock Exchange

1321

266.10

E0cdw30PqcIc

08:57:48

London Stock Exchange

900

266.45

E0cdw30Pqdov

08:59:19

London Stock Exchange

1257

267.05

E0cdw30PqfAZ

08:59:19

London Stock Exchange

1057

267.05

E0cdw30PqfAb

08:59:35

London Stock Exchange

2235

266.85

E0cdw30PqfSI

08:59:35

London Stock Exchange

900

266.80

E0cdw30PqfU0

08:59:35

London Stock Exchange

163

266.80

E0cdw30PqfU2

09:01:40

London Stock Exchange

900

267.20

E0cdw30PqhIY

09:01:40

London Stock Exchange

29

267.20

E0cdw30PqhIa

09:01:41

London Stock Exchange

447

267.20

E0cdw30PqhJu

09:01:41

London Stock Exchange

230

267.20

E0cdw30PqhJw

09:01:53

London Stock Exchange

630

267.20

E0cdw30PqhRM

09:01:53

London Stock Exchange

214

267.20

E0cdw30PqhRO

09:02:04

London Stock Exchange

2630

267.05

E0cdw30Pqhhd

09:02:04

London Stock Exchange

461

266.95

E0cdw30Pqhja

09:02:04

London Stock Exchange

1523

266.95

E0cdw30Pqhjc

09:03:42

London Stock Exchange

900

267.00

E0cdw30PqjG4

09:03:56

London Stock Exchange

909

267.10

E0cdw30PqjTN

09:04:24

London Stock Exchange

144

267.15

E0cdw30PqjkI

09:04:24

London Stock Exchange

903

267.15

E0cdw30PqjkK

09:05:29

London Stock Exchange

1500

267.10

E0cdw30PqkW3

09:05:29

London Stock Exchange

1039

267.10

E0cdw30PqkWe

09:05:29

London Stock Exchange

140

267.10

E0cdw30PqkWh

09:08:11

London Stock Exchange

3106

267.20

E0cdw30Pqnjv

09:13:10

London Stock Exchange

920

267.30

E0cdw30PqrYu

09:13:10

London Stock Exchange

133

267.30

E0cdw30PqrZ2

09:13:11

London Stock Exchange

900

267.30

E0cdw30Pqrat

09:13:11

London Stock Exchange

802

267.30

E0cdw30Pqrav

09:13:19

London Stock Exchange

906

267.35

E0cdw30Pqrkb

09:13:55

London Stock Exchange

585

267.35

E0cdw30PqsMg

09:13:55

London Stock Exchange

297

267.35

E0cdw30PqsMi

09:15:19

London Stock Exchange

900

267.35

E0cdw30PqtmC

09:16:27

London Stock Exchange

712

267.60

E0cdw30Pqva8

09:17:15

London Stock Exchange

937

267.50

E0cdw30Pqwc5

09:17:15

London Stock Exchange

712

267.50

E0cdw30Pqwc7

09:17:15

London Stock Exchange

1343

267.50

E0cdw30Pqwc9

09:17:15

London Stock Exchange

966

267.40

E0cdw30Pqwct

09:17:15

London Stock Exchange

2666

267.40

E0cdw30Pqwcv

09:17:15

London Stock Exchange

107

267.40

E0cdw30Pqwcx

09:17:15

London Stock Exchange

1396

267.40

E0cdw30Pqwdr

09:17:20

London Stock Exchange

900

267.35

E0cdw30Pqwln

09:17:20

London Stock Exchange

803

267.35

E0cdw30Pqwlp

09:17:20

London Stock Exchange

712

267.40

E0cdw30Pqwlr

09:17:20

London Stock Exchange

1027

267.40

E0cdw30Pqwlt

09:17:30

London Stock Exchange

502

267.40

E0cdw30Pqwxe

09:17:30

London Stock Exchange

818

267.40

E0cdw30Pqwxg

09:17:54

London Stock Exchange

801

267.60

E0cdw30PqxL8

09:17:54

London Stock Exchange

43

267.60

E0cdw30PqxLR

09:17:55

London Stock Exchange

243

267.60

E0cdw30PqxLa

09:17:55

London Stock Exchange

801

267.60

E0cdw30PqxLy

09:17:56

London Stock Exchange

801

267.60

E0cdw30PqxMM

09:17:56

London Stock Exchange

801

267.60

E0cdw30PqxMV

09:17:57

London Stock Exchange

802

267.60

E0cdw30PqxMq

09:17:57

London Stock Exchange

1235

267.60

E0cdw30PqxMs

09:17:57

London Stock Exchange

802

267.60

E0cdw30PqxN2

09:17:58

London Stock Exchange

802

267.60

E0cdw30PqxNV

09:17:58

London Stock Exchange

802

267.60

E0cdw30PqxNr

09:17:58

London Stock Exchange

177

267.60

E0cdw30PqxNt

09:17:58

London Stock Exchange

413

267.60

E0cdw30PqxNv

09:17:59

London Stock Exchange

802

267.60

E0cdw30PqxNz

09:17:59

London Stock Exchange

802

267.60

E0cdw30PqxOx

09:18:00

London Stock Exchange

802

267.60

E0cdw30PqxP7

09:18:00

London Stock Exchange

802

267.60

E0cdw30PqxPP

09:18:01

London Stock Exchange

802

267.60

E0cdw30PqxPp

09:18:01

London Stock Exchange

174

267.60

E0cdw30PqxPr

09:18:01

London Stock Exchange

407

267.60

E0cdw30PqxPt

09:18:20

London Stock Exchange

452

267.70

E0cdw30Pqxe3

09:18:20

London Stock Exchange

1636

267.70

E0cdw30Pqxe5

09:18:21

London Stock Exchange

452

267.70

E0cdw30Pqxf5

09:18:25

London Stock Exchange

1181

267.75

E0cdw30PqxlX

09:18:25

London Stock Exchange

992

267.75

E0cdw30Pqxn7

09:18:25

London Stock Exchange

507

267.75

E0cdw30Pqxn9

09:18:25

London Stock Exchange

5

267.75

E0cdw30PqxnB

09:19:32

London Stock Exchange

2229

267.70

E0cdw30PqyoK

09:19:32

London Stock Exchange

1055

267.65

E0cdw30Pqyoc

09:24:13

London Stock Exchange

2023

268.95

E0cdw30Pr3ky

09:24:40

London Stock Exchange

529

269.00

E0cdw30Pr3yq

09:24:40

London Stock Exchange

125

269.00

E0cdw30Pr3ys

09:24:42

London Stock Exchange

1641

268.80

E0cdw30Pr41n

09:24:42

London Stock Exchange

199

268.80

E0cdw30Pr41q

09:24:42

London Stock Exchange

820

268.80

E0cdw30Pr42f

09:24:43

London Stock Exchange

529

268.80

E0cdw30Pr45Y

09:26:58

London Stock Exchange

3237

268.90

E0cdw30Pr6Wn

09:26:58

London Stock Exchange

2394

268.85

E0cdw30Pr6Xl

09:26:59

London Stock Exchange

1100

268.80

E0cdw30Pr6YI

09:28:05

London Stock Exchange

963

268.45

E0cdw30Pr7dR

09:28:55

London Stock Exchange

1141

268.40

E0cdw30Pr876

09:28:55

London Stock Exchange

220

268.40

E0cdw30Pr87p

09:28:55

London Stock Exchange

921

268.40

E0cdw30Pr87w

09:29:33

London Stock Exchange

1023

268.10

E0cdw30Pr8c2

09:29:33

London Stock Exchange

48

268.10

E0cdw30Pr8c4

09:30:25

London Stock Exchange

900

267.90

E0cdw30Pr9bd

09:30:25

London Stock Exchange

442

267.90

E0cdw30Pr9bf

09:30:25

London Stock Exchange

500

267.90

E0cdw30Pr9bh

09:30:30

London Stock Exchange

900

267.90

E0cdw30Pr9i6

09:30:30

London Stock Exchange

712

267.90

E0cdw30Pr9i8

09:31:19

London Stock Exchange

957

268.00

E0cdw30PrAZN

09:31:19

London Stock Exchange

613

268.05

E0cdw30PrAZo

09:31:22

London Stock Exchange

900

268.05

E0cdw30PrAcL

09:31:22

London Stock Exchange

1128

268.05

E0cdw30PrAcN

09:31:27

London Stock Exchange

900

267.90

E0cdw30PrAjS

09:31:27

London Stock Exchange

419

267.90

E0cdw30PrAjU

09:31:52

London Stock Exchange

850

267.95

E0cdw30PrBBV

09:34:39

London Stock Exchange

243

268.40

E0cdw30PrDxK

09:34:39

London Stock Exchange

1389

268.40

E0cdw30PrDxM

09:34:39

London Stock Exchange

126

268.40

E0cdw30PrDxO

09:34:41

London Stock Exchange

243

268.40

E0cdw30PrDzf

09:34:41

London Stock Exchange

623

268.40

E0cdw30PrE07

09:34:41

London Stock Exchange

280

268.40

E0cdw30PrE09

09:34:41

London Stock Exchange

734

268.40

E0cdw30PrE0B

09:35:22

London Stock Exchange

1265

268.30

E0cdw30PrEQT

09:35:22

London Stock Exchange

592

268.30

E0cdw30PrEQV

09:36:16

London Stock Exchange

300

268.15

E0cdw30PrFdJ

09:36:16

London Stock Exchange

111

268.15

E0cdw30PrFdM

09:36:16

London Stock Exchange

1568

268.15

E0cdw30PrFdQ

09:38:25

London Stock Exchange

43

268.05

E0cdw30PrHDO

09:38:25

London Stock Exchange

573

268.05

E0cdw30PrHDQ

09:41:34

London Stock Exchange

160

268.35

E0cdw30PrKWf

09:41:39

London Stock Exchange

900

268.35

E0cdw30PrKek

09:41:41

London Stock Exchange

459

268.35

E0cdw30PrKhj

09:41:41

London Stock Exchange

1393

268.35

E0cdw30PrKhl

09:42:14

London Stock Exchange

219

268.45

E0cdw30PrLM5

09:42:14

London Stock Exchange

772

268.45

E0cdw30PrLM7

09:42:16

London Stock Exchange

547

268.45

E0cdw30PrLQD

09:42:16

London Stock Exchange

892

268.45

E0cdw30PrLQF

09:42:16

London Stock Exchange

1242

268.45

E0cdw30PrLQH

09:42:36

London Stock Exchange

900

268.40

E0cdw30PrLgZ

09:42:41

London Stock Exchange

1156

268.30

E0cdw30PrLip

09:42:44

London Stock Exchange

1843

268.30

E0cdw30PrLn1

09:43:52

London Stock Exchange

2690

268.25

E0cdw30PrMq0

09:43:55

London Stock Exchange

712

268.20

E0cdw30PrMuj

09:46:49

London Stock Exchange

2662

268.15

E0cdw30PrPJb

09:50:14

London Stock Exchange

900

268.50

E0cdw30PrRS7

09:50:43

London Stock Exchange

900

268.45

E0cdw30PrRw8

09:50:43

London Stock Exchange

442

268.45

E0cdw30PrRwA

09:52:05

London Stock Exchange

900

268.70

E0cdw30PrT78

09:52:05

London Stock Exchange

463

268.70

E0cdw30PrT7A

09:54:56

London Stock Exchange

1145

269.15

E0cdw30PrVYM

09:54:56

London Stock Exchange

329

269.15

E0cdw30PrVYO

09:54:56

London Stock Exchange

2622

269.05

E0cdw30PrVYk

09:54:57

London Stock Exchange

604

269.05

E0cdw30PrVac

09:54:57

London Stock Exchange

936

269.05

E0cdw30PrVaf

09:54:57

London Stock Exchange

847

269.00

E0cdw30PrVbs

09:55:00

London Stock Exchange

1059

268.85

E0cdw30PrVgy

09:57:08

London Stock Exchange

567

268.75

E0cdw30PrXl2

10:00:55

London Stock Exchange

1894

268.90

E0cdw30PrbZ1

10:02:45

London Stock Exchange

589

268.90

E0cdw30PrdCq

10:02:45

London Stock Exchange

610

268.90

E0cdw30PrdCs

10:03:44

London Stock Exchange

847

268.35

E0cdw30PreMz

10:04:40

London Stock Exchange

1648

268.30

E0cdw30PrfBk

10:04:46

London Stock Exchange

1234

268.35

E0cdw30PrfHD

10:04:52

London Stock Exchange

1234

268.30

E0cdw30PrfP7

10:05:12

London Stock Exchange

2208

268.20

E0cdw30Prfmx

10:05:30

London Stock Exchange

527

268.25

E0cdw30Prg4Y

10:05:34

London Stock Exchange

1404

268.30

E0cdw30PrgC0

10:05:36

London Stock Exchange

984

268.40

E0cdw30PrgEI

10:05:54

London Stock Exchange

2473

268.30

E0cdw30PrgXF

10:06:22

London Stock Exchange

1200

268.40

E0cdw30Prh4f

10:06:23

London Stock Exchange

1200

268.40

E0cdw30Prh5P

10:06:28

London Stock Exchange

973

268.40

E0cdw30PrhAG

10:06:48

London Stock Exchange

1768

268.35

E0cdw30PrhLR

10:07:07

London Stock Exchange

1181

268.25

E0cdw30PrhVH

10:08:09

London Stock Exchange

1171

268.45

E0cdw30Prj15

10:15:59

London Stock Exchange

2732

268.20

E0cdw30Prqkn

10:15:59

London Stock Exchange

900

268.15

E0cdw30PrqlH

10:15:59

London Stock Exchange

86

268.15

E0cdw30PrqlJ

10:16:06

London Stock Exchange

1240

268.10

E0cdw30Prr2a

10:18:31

London Stock Exchange

1538

267.95

E0cdw30Prteb

10:18:33

London Stock Exchange

1730

267.70

E0cdw30Prtl6

10:18:40

London Stock Exchange

243

267.35

E0cdw30Prtrx

10:18:40

London Stock Exchange

54

267.35

E0cdw30Prtrz

10:18:40

London Stock Exchange

1884

267.35

E0cdw30Prts1

10:18:53

London Stock Exchange

1652

267.25

E0cdw30Pru1V

10:19:00

London Stock Exchange

406

267.30

E0cdw30PruCg

10:19:00

London Stock Exchange

1001

267.30

E0cdw30PruCj

10:19:06

London Stock Exchange

567

267.25

E0cdw30PruLS

10:19:06

London Stock Exchange

271

267.25

E0cdw30PruLU

10:19:07

London Stock Exchange

1015

267.25

E0cdw30PruLp

10:21:04

London Stock Exchange

1166

267.10

E0cdw30PrwQB

10:21:48

London Stock Exchange

1683

267.15

E0cdw30PrxK2

10:22:01

London Stock Exchange

964

267.40

E0cdw30PrxqH

10:22:01

London Stock Exchange

1115

267.40

E0cdw30PrxqJ

10:22:55

London Stock Exchange

833

267.35

E0cdw30PryTx

10:24:01

London Stock Exchange

1333

267.40

E0cdw30PrzNU

10:24:01

London Stock Exchange

471

267.40

E0cdw30PrzNW

10:24:01

London Stock Exchange

215

267.40

E0cdw30PrzNY

10:24:01

London Stock Exchange

1486

267.35

E0cdw30PrzOs

10:24:29

London Stock Exchange

173

267.15

E0cdw30Przte

10:25:24

London Stock Exchange

1323

267.15

E0cdw30Ps0f4

10:26:07

London Stock Exchange

225

267.15

E0cdw30Ps1Gz

10:26:07

London Stock Exchange

865

267.15

E0cdw30Ps1H1

10:28:00

London Stock Exchange

900

267.20

E0cdw30Ps2gI

10:29:28

London Stock Exchange

1783

267.25

E0cdw30Ps3aI

10:29:29

London Stock Exchange

900

267.20

E0cdw30Ps3bU

10:30:02

London Stock Exchange

891

267.10

E0cdw30Ps3zD

10:30:07

London Stock Exchange

895

267.10

E0cdw30Ps45i

10:30:07

London Stock Exchange

341

267.10

E0cdw30Ps45k

10:30:14

London Stock Exchange

1950

267.05

E0cdw30Ps46r

10:31:53

London Stock Exchange

2411

267.65

E0cdw30Ps59W

10:33:49

London Stock Exchange

900

267.60

E0cdw30Ps6nC

10:33:49

London Stock Exchange

1200

267.60

E0cdw30Ps6nE

10:34:08

London Stock Exchange

255

267.85

E0cdw30Ps78B

10:34:12

London Stock Exchange

900

267.95

E0cdw30Ps7ER

10:34:12

London Stock Exchange

221

267.95

E0cdw30Ps7ET

10:34:53

London Stock Exchange

948

267.95

E0cdw30Ps7o4

10:35:54

London Stock Exchange

341

267.80

E0cdw30Ps8Yz

10:36:21

London Stock Exchange

3

267.70

E0cdw30Ps96O

10:38:02

London Stock Exchange

329

267.85

E0cdw30PsA5e

10:38:04

London Stock Exchange

120

267.85

E0cdw30PsA66

10:38:53

London Stock Exchange

2066

267.90

E0cdw30PsAl3

10:38:53

London Stock Exchange

786

267.90

E0cdw30PsAl6

10:38:55

London Stock Exchange

1870

268.00

E0cdw30PsAn0

10:38:55

London Stock Exchange

191

268.00

E0cdw30PsAn2

10:39:31

London Stock Exchange

1306

267.95

E0cdw30PsBDU

10:39:49

London Stock Exchange

900

267.55

E0cdw30PsBM7

10:43:15

London Stock Exchange

900

267.65

E0cdw30PsEAX

10:43:15

London Stock Exchange

500

267.65

E0cdw30PsEAZ

10:43:15

London Stock Exchange

277

267.70

E0cdw30PsEAb

10:43:15

London Stock Exchange

1000

267.70

E0cdw30PsEAd

10:43:15

London Stock Exchange

1000

267.70

E0cdw30PsEAf

10:43:15

London Stock Exchange

1000

267.70

E0cdw30PsEAh

10:43:15

London Stock Exchange

900

267.75

E0cdw30PsEAj

10:43:15

London Stock Exchange

950

267.75

E0cdw30PsEAl

10:43:20

London Stock Exchange

1327

267.75

E0cdw30PsEFo

10:43:21

London Stock Exchange

385

267.80

E0cdw30PsEGw

10:43:21

London Stock Exchange

557

267.80

E0cdw30PsEGy

10:43:30

London Stock Exchange

1863

267.70

E0cdw30PsELr

10:44:58

London Stock Exchange

712

267.75

E0cdw30PsFVY

10:44:58

London Stock Exchange

712

267.75

E0cdw30PsFVa

10:50:24

London Stock Exchange

847

267.85

E0cdw30PsKY8

10:50:36

London Stock Exchange

1000

268.05

E0cdw30PsKwP

10:50:36

London Stock Exchange

109

268.05

E0cdw30PsKwR

10:50:36

London Stock Exchange

1200

268.05

E0cdw30PsKwT

10:50:39

London Stock Exchange

700

268.05

E0cdw30PsKyr

10:50:39

London Stock Exchange

1152

268.05

E0cdw30PsKyt

10:50:41

London Stock Exchange

1312

268.05

E0cdw30PsL0a

10:50:44

London Stock Exchange

900

268.00

E0cdw30PsLAm

10:50:44

London Stock Exchange

509

268.05

E0cdw30PsLAo

10:50:44

London Stock Exchange

1200

268.05

E0cdw30PsLAq

10:50:45

London Stock Exchange

700

268.05

E0cdw30PsLCy

10:50:45

London Stock Exchange

550

268.05

E0cdw30PsLD0

10:50:45

London Stock Exchange

789

268.05

E0cdw30PsLD2

10:50:47

London Stock Exchange

144

268.05

E0cdw30PsLHs

10:54:18

London Stock Exchange

1461

267.90

E0cdw30PsPo1

10:54:18

London Stock Exchange

43

267.90

E0cdw30PsPo3

10:54:18

London Stock Exchange

219

267.90

E0cdw30PsPo5

10:54:18

London Stock Exchange

116

267.90

E0cdw30PsPo7

10:54:42

London Stock Exchange

1000

267.90

E0cdw30PsQD4

10:54:42

London Stock Exchange

950

267.90

E0cdw30PsQD6

10:54:54

London Stock Exchange

1200

267.90

E0cdw30PsQOY

10:54:59

London Stock Exchange

712

267.90

E0cdw30PsQWY

10:54:59

London Stock Exchange

852

267.90

E0cdw30PsQWa

10:55:13

London Stock Exchange

837

267.80

E0cdw30PsQkJ

10:55:19

London Stock Exchange

1517

267.75

E0cdw30PsQtO

10:55:53

London Stock Exchange

587

267.85

E0cdw30PsRfm

10:55:53

London Stock Exchange

858

267.85

E0cdw30PsRfp

10:58:40

London Stock Exchange

74

268.00

E0cdw30PsV4c

11:04:02

London Stock Exchange

944

268.70

E0cdw30Psaru

11:04:31

London Stock Exchange

487

268.60

E0cdw30PsbAt

11:06:19

London Stock Exchange

3210

268.55

E0cdw30PsczH

11:06:19

London Stock Exchange

905

268.45

E0cdw30Psd02

11:06:19

London Stock Exchange

1259

268.45

E0cdw30Psd04

11:14:52

London Stock Exchange

900

268.65

E0cdw30PsivU

11:16:49

London Stock Exchange

3103

268.55

E0cdw30PskHp

11:20:08

London Stock Exchange

1152

268.70

E0cdw30Psman

11:20:09

London Stock Exchange

1874

268.70

E0cdw30Psmbm

11:20:09

London Stock Exchange

712

268.70

E0cdw30Psmbo

11:20:19

London Stock Exchange

900

268.70

E0cdw30Psmix

11:22:06

London Stock Exchange

1483

268.60

E0cdw30PsnZE

11:22:06

London Stock Exchange

1400

268.60

E0cdw30PsnZM

11:22:06

London Stock Exchange

508

268.65

E0cdw30PsnZO

11:26:33

London Stock Exchange

2687

268.30

E0cdw30PsqfU

11:26:43

London Stock Exchange

712

268.25

E0cdw30Psqn8

11:29:08

London Stock Exchange

1230

268.45

E0cdw30Pst6R

11:34:04

London Stock Exchange

208

268.75

E0cdw30PswTP

11:34:05

London Stock Exchange

1082

268.70

E0cdw30PswUw

11:34:05

London Stock Exchange

1000

268.70

E0cdw30PswUy

11:34:05

London Stock Exchange

611

268.70

E0cdw30PswV0

11:34:05

London Stock Exchange

650

268.70

E0cdw30PswV2

11:34:10

London Stock Exchange

1152

268.70

E0cdw30Pswas

11:35:39

London Stock Exchange

1164

268.65

E0cdw30Psxht

11:39:58

London Stock Exchange

712

268.65

E0cdw30Pt0iv

11:41:00

London Stock Exchange

1054

268.70

E0cdw30Pt1NE

11:46:18

London Stock Exchange

325

269.75

E0cdw30Pt5Ra

11:46:18

London Stock Exchange

2957

269.75

E0cdw30Pt5Rd

11:46:40

London Stock Exchange

327

269.80

E0cdw30Pt5uc

11:49:34

London Stock Exchange

1400

269.90

E0cdw30Pt7rK

11:49:34

London Stock Exchange

326

269.90

E0cdw30Pt7rM

11:49:39

London Stock Exchange

712

269.90

E0cdw30Pt7u6

11:49:41

London Stock Exchange

1396

269.90

E0cdw30Pt7wN

11:49:45

London Stock Exchange

712

269.90

E0cdw30Pt7xb

11:49:48

London Stock Exchange

1260

269.90

E0cdw30Pt7ym

11:49:50

London Stock Exchange

935

269.90

E0cdw30Pt80T

11:49:55

London Stock Exchange

712

269.90

E0cdw30Pt87h

11:52:59

London Stock Exchange

466

269.85

E0cdw30PtA8G

11:52:59

London Stock Exchange

557

269.85

E0cdw30PtA8I

11:54:19

London Stock Exchange

900

270.10

E0cdw30PtBMy

11:54:19

London Stock Exchange

1000

270.15

E0cdw30PtBN0

11:54:19

London Stock Exchange

349

270.15

E0cdw30PtBN2

11:54:19

London Stock Exchange

884

270.15

E0cdw30PtBN4

11:55:16

London Stock Exchange

850

270.60

E0cdw30PtCQr

11:55:16

London Stock Exchange

992

270.60

E0cdw30PtCQt

11:55:48

London Stock Exchange

2925

270.50

E0cdw30PtD8V

11:57:24

London Stock Exchange

155

270.85

E0cdw30PtEqU

11:58:24

London Stock Exchange

900

270.60

E0cdw30PtFb9

12:02:40

London Stock Exchange

2237

270.85

E0cdw30PtKcw

12:02:40

London Stock Exchange

786

270.85

E0cdw30PtKcy

12:02:40

London Stock Exchange

17

270.85

E0cdw30PtKd0

12:02:40

London Stock Exchange

1286

270.85

E0cdw30PtKeA

12:02:41

London Stock Exchange

29

270.85

E0cdw30PtKeZ

12:03:57

London Stock Exchange

900

271.00

E0cdw30PtMPG

12:03:57

London Stock Exchange

994

271.00

E0cdw30PtMPI

12:03:57

London Stock Exchange

990

271.00

E0cdw30PtMPK

12:04:39

London Stock Exchange

920

271.15

E0cdw30PtNKW

12:04:39

London Stock Exchange

869

271.20

E0cdw30PtNKY

12:04:43

London Stock Exchange

297

271.30

E0cdw30PtNSa

12:04:43

London Stock Exchange

500

271.30

E0cdw30PtNSc

12:04:43

London Stock Exchange

703

271.30

E0cdw30PtNSe

12:06:19

London Stock Exchange

1185

271.45

E0cdw30PtP9n

12:07:00

London Stock Exchange

3020

271.40

E0cdw30PtPnF

12:07:06

London Stock Exchange

398

271.25

E0cdw30PtPs2

12:07:06

London Stock Exchange

2101

271.25

E0cdw30PtPsD

12:07:07

London Stock Exchange

1697

271.25

E0cdw30PtPt0

12:07:07

London Stock Exchange

125

271.25

E0cdw30PtPt5

12:09:03

London Stock Exchange

1432

271.30

E0cdw30PtRFw

12:11:22

London Stock Exchange

871

271.00

E0cdw30PtUJE

12:11:42

London Stock Exchange

221

270.85

E0cdw30PtUVf

12:11:42

London Stock Exchange

1020

270.85

E0cdw30PtUZ4

12:13:51

London Stock Exchange

292

271.10

E0cdw30PtWWv

12:15:23

London Stock Exchange

627

271.25

E0cdw30PtY8u

12:15:23

London Stock Exchange

1249

271.25

E0cdw30PtY90

12:19:10

London Stock Exchange

1965

271.00

E0cdw30Ptavk

12:21:19

London Stock Exchange

2059

270.95

E0cdw30Ptd32

12:23:02

London Stock Exchange

935

270.75

E0cdw30Ptedo

12:23:02

London Stock Exchange

935

270.70

E0cdw30Ptees

12:23:42

London Stock Exchange

1302

270.55

E0cdw30PtfVN

12:24:49

London Stock Exchange

1372

270.40

E0cdw30PtgXf

12:25:18

London Stock Exchange

350

270.30

E0cdw30Pth1k

12:26:04

London Stock Exchange

918

270.25

E0cdw30PthTF

12:28:06

London Stock Exchange

1317

270.55

E0cdw30Ptj9k

12:35:06

London Stock Exchange

900

270.80

E0cdw30Ptomr

12:37:05

London Stock Exchange

2985

271.03

E0cdw30PtqXa

12:37:52

London Stock Exchange

1812

271.05

E0cdw30PtrFo

12:38:51

London Stock Exchange

1684

271.05

E0cdw30PtsEb

12:38:51

London Stock Exchange

590

271.05

E0cdw30PtsEd

12:38:51

London Stock Exchange

843

271.10

E0cdw30PtsEv

12:41:40

London Stock Exchange

1017

271.20

E0cdw30PtuJq

12:41:59

London Stock Exchange

1400

271.20

E0cdw30PtuVt

12:41:59

London Stock Exchange

16

271.20

E0cdw30PtuW0

12:41:59

London Stock Exchange

200

270.95

E0cdw30PtuX9

12:41:59

London Stock Exchange

1017

271.00

E0cdw30PtuXB

12:42:30

London Stock Exchange

224

270.90

E0cdw30Ptuqs

12:45:48

London Stock Exchange

496

270.95

E0cdw30PtwZe

12:45:48

London Stock Exchange

1443

270.95

E0cdw30PtwZg

12:47:36

London Stock Exchange

2638

270.80

E0cdw30Ptyt1

12:47:36

London Stock Exchange

1442

270.80

E0cdw30PtytL

12:50:08

London Stock Exchange

33

270.85

E0cdw30Pu0eu

12:50:08

London Stock Exchange

846

270.85

E0cdw30Pu0f4

12:50:08

London Stock Exchange

879

270.85

E0cdw30Pu0ft

12:50:08

London Stock Exchange

900

270.70

E0cdw30Pu0gg

12:50:08

London Stock Exchange

45

270.75

E0cdw30Pu0gi

12:50:08

London Stock Exchange

812

270.75

E0cdw30Pu0gk

12:50:11

London Stock Exchange

1576

270.45

E0cdw30Pu0mM

12:50:15

London Stock Exchange

2381

270.50

E0cdw30Pu15W

12:50:19

London Stock Exchange

994

270.50

E0cdw30Pu1Em

12:50:20

London Stock Exchange

931

270.50

E0cdw30Pu1Il

12:50:21

London Stock Exchange

319

270.50

E0cdw30Pu1Nb

12:50:21

London Stock Exchange

654

270.50

E0cdw30Pu1Nd

12:50:22

London Stock Exchange

833

270.50

E0cdw30Pu1OL

12:51:07

London Stock Exchange

900

270.45

E0cdw30Pu1vN

12:51:07

London Stock Exchange

712

270.45

E0cdw30Pu1vP

12:53:05

London Stock Exchange

1037

270.75

E0cdw30Pu3OB

12:54:01

London Stock Exchange

900

271.00

E0cdw30Pu3tn

12:54:01

London Stock Exchange

994

271.00

E0cdw30Pu3tp

12:54:01

London Stock Exchange

1107

271.00

E0cdw30Pu3tr

12:54:01

London Stock Exchange

1107

271.05

E0cdw30Pu3tt

12:54:01

London Stock Exchange

994

271.05

E0cdw30Pu3tv

12:54:03

London Stock Exchange

900

271.10

E0cdw30Pu3wr

12:54:04

London Stock Exchange

900

271.10

E0cdw30Pu3xJ

12:54:13

London Stock Exchange

1762

270.65

E0cdw30Pu42X

12:54:13

London Stock Exchange

721

270.65

E0cdw30Pu42m

12:54:13

London Stock Exchange

415

270.65

E0cdw30Pu43r

12:54:14

London Stock Exchange

1350

270.65

E0cdw30Pu448

12:58:24

London Stock Exchange

1451

270.65

E0cdw30Pu7Po

12:58:51

London Stock Exchange

48

270.65

E0cdw30Pu7go

13:00:24

London Stock Exchange

1461

271.20

E0cdw30Pu98k

13:00:40

London Stock Exchange

922

271.10

E0cdw30Pu9QU

13:03:19

London Stock Exchange

2301

271.30

E0cdw30PuBHx

13:03:20

London Stock Exchange

1605

271.25

E0cdw30PuBIe

13:04:23

London Stock Exchange

1999

271.25

E0cdw30PuBq8

13:04:23

London Stock Exchange

164

271.25

E0cdw30PuBqB

13:04:41

London Stock Exchange

1755

271.25

E0cdw30PuByg

13:04:55

London Stock Exchange

1041

270.95

E0cdw30PuC9g

13:05:59

London Stock Exchange

1463

270.75

E0cdw30PuCoh

13:07:57

London Stock Exchange

1618

270.80

E0cdw30PuE1Q

13:16:45

London Stock Exchange

1709

270.70

E0cdw30PuL1N

13:16:45

London Stock Exchange

185

270.70

E0cdw30PuL3M

13:21:51

London Stock Exchange

655

270.95

E0cdw30PuPDF

13:21:51

London Stock Exchange

2092

270.95

E0cdw30PuPDH

13:21:51

London Stock Exchange

1208

270.95

E0cdw30PuPDx

13:23:34

London Stock Exchange

935

271.05

E0cdw30PuQdz

13:23:34

London Stock Exchange

855

271.05

E0cdw30PuQe2

13:25:28

London Stock Exchange

189

270.80

E0cdw30PuSdo

13:25:37

London Stock Exchange

200

270.80

E0cdw30PuT8x

13:25:37

London Stock Exchange

923

270.80

E0cdw30PuT90

13:25:37

London Stock Exchange

91

270.80

E0cdw30PuT92

13:32:50

London Stock Exchange

2462

271.40

E0cdw30PuZjA

13:32:50

London Stock Exchange

2455

271.30

E0cdw30PuZjg

13:34:21

London Stock Exchange

807

271.15

E0cdw30Pub9W

13:34:21

London Stock Exchange

276

271.15

E0cdw30Pub9Y

13:34:21

London Stock Exchange

1216

271.15

E0cdw30PubCB

13:34:21

London Stock Exchange

900

271.15

E0cdw30PubCD

13:34:21

London Stock Exchange

54

271.15

E0cdw30PubCF

13:34:34

London Stock Exchange

196

271.10

E0cdw30PubRN

13:34:34

London Stock Exchange

825

271.10

E0cdw30PubRP

13:34:34

London Stock Exchange

970

271.10

E0cdw30PubRR

13:34:34

London Stock Exchange

900

271.10

E0cdw30PubS0

13:34:34

London Stock Exchange

516

271.10

E0cdw30PubS8

13:36:38

London Stock Exchange

973

271.20

E0cdw30Pudxs

13:36:38

London Stock Exchange

77

271.20

E0cdw30Pudxw

13:36:50

London Stock Exchange

257

271.10

E0cdw30PueAO

13:41:46

London Stock Exchange

3363

270.85

E0cdw30PuieK

13:44:05

London Stock Exchange

2422

271.10

E0cdw30Pul24

13:44:06

London Stock Exchange

900

271.10

E0cdw30Pul3o

13:49:20

London Stock Exchange

900

271.30

E0cdw30PupIq

13:49:20

London Stock Exchange

32

271.35

E0cdw30PupIs

13:49:21

London Stock Exchange

2384

271.30

E0cdw30PupJZ

13:49:35

London Stock Exchange

2108

271.15

E0cdw30PupWS

13:49:35

London Stock Exchange

1424

271.05

E0cdw30PupXS

13:50:00

London Stock Exchange

620

270.80

E0cdw30Puq0a

13:57:13

London Stock Exchange

3064

270.90

E0cdw30Puwp1

13:59:57

London Stock Exchange

900

271.10

E0cdw30PuzKc

14:00:07

London Stock Exchange

900

271.10

E0cdw30PuzYB

14:01:32

London Stock Exchange

56

271.10

E0cdw30Pv180

14:02:02

London Stock Exchange

281

271.20

E0cdw30Pv1hT

14:02:03

London Stock Exchange

376

271.20

E0cdw30Pv1jp

14:03:04

London Stock Exchange

800

271.25

E0cdw30Pv38V

14:03:10

London Stock Exchange

389

271.15

E0cdw30Pv3D8

14:03:10

London Stock Exchange

1319

271.15

E0cdw30Pv3DB

14:05:48

London Stock Exchange

622

271.50

E0cdw30Pv5wI

14:05:48

London Stock Exchange

215

271.50

E0cdw30Pv5wK

14:06:49

London Stock Exchange

1239

271.60

E0cdw30Pv7Mf

14:07:07

London Stock Exchange

900

271.60

E0cdw30Pv7mV

14:07:07

London Stock Exchange

1186

271.60

E0cdw30Pv7mX

14:07:25

London Stock Exchange

1609

271.60

E0cdw30Pv8BP

14:07:31

London Stock Exchange

1120

271.55

E0cdw30Pv8IF

14:08:08

London Stock Exchange

860

271.50

E0cdw30Pv8nr

14:09:27

London Stock Exchange

1047

271.15

E0cdw30Pv9el

14:09:27

London Stock Exchange

1666

271.15

E0cdw30Pv9en

14:09:27

London Stock Exchange

480

271.15

E0cdw30Pv9eq

14:12:19

London Stock Exchange

978

271.75

E0cdw30PvD3Y

14:13:41

London Stock Exchange

2612

271.75

E0cdw30PvDxn

14:13:54

London Stock Exchange

1389

271.80

E0cdw30PvEBn

14:14:05

London Stock Exchange

1310

271.75

E0cdw30PvEHu

14:14:05

London Stock Exchange

862

271.70

E0cdw30PvEIW

14:14:06

London Stock Exchange

1205

271.65

E0cdw30PvEIk

14:16:25

London Stock Exchange

2039

271.40

E0cdw30PvGf0

14:19:34

London Stock Exchange

900

271.45

E0cdw30PvJox

14:21:20

London Stock Exchange

612

271.40

E0cdw30PvLdT

14:21:41

London Stock Exchange

222

271.30

E0cdw30PvM0f

14:21:41

London Stock Exchange

803

271.30

E0cdw30PvM0h

14:22:39

London Stock Exchange

1198

271.25

E0cdw30PvN0L

14:23:57

London Stock Exchange

1481

271.05

E0cdw30PvOB0

14:24:38

London Stock Exchange

1000

271.00

E0cdw30PvP3m

14:25:42

London Stock Exchange

1939

271.10

E0cdw30PvPpU

14:25:42

London Stock Exchange

1810

271.10

E0cdw30PvPqj

14:27:28

London Stock Exchange

990

271.30

E0cdw30PvRpS

14:27:28

London Stock Exchange

900

271.25

E0cdw30PvRpy

14:27:28

London Stock Exchange

21

271.25

E0cdw30PvRq0

14:30:06

London Stock Exchange

900

271.60

E0cdw30PvVwL

14:30:06

London Stock Exchange

1200

271.60

E0cdw30PvVwN

14:30:13

London Stock Exchange

988

271.45

E0cdw30PvWLL

14:30:18

London Stock Exchange

1782

271.30

E0cdw30PvWfA

14:30:18

London Stock Exchange

623

271.30

E0cdw30PvWfW

14:30:25

London Stock Exchange

298

271.30

E0cdw30PvX1n

14:30:34

London Stock Exchange

848

271.30

E0cdw30PvXK8

14:30:34

London Stock Exchange

141

271.30

E0cdw30PvXKA

14:31:02

London Stock Exchange

174

271.25

E0cdw30PvYbd

14:31:02

London Stock Exchange

826

271.25

E0cdw30PvYbg

14:33:07

London Stock Exchange

1020

271.50

E0cdw30PvcDj

14:33:07

London Stock Exchange

277

271.50

E0cdw30PvcDl

14:33:27

London Stock Exchange

859

271.50

E0cdw30PvcpN

14:33:48

London Stock Exchange

728

271.35

E0cdw30PvdMF

14:33:50

London Stock Exchange

1392

271.30

E0cdw30PvdRa

14:35:04

London Stock Exchange

713

271.60

E0cdw30PvfpG

14:35:23

London Stock Exchange

1253

271.50

E0cdw30Pvh8C

14:35:23

London Stock Exchange

752

271.50

E0cdw30Pvh8K

14:35:23

London Stock Exchange

1197

271.50

E0cdw30Pvh8M

14:35:23

London Stock Exchange

277

271.60

E0cdw30PvhA3

14:35:23

London Stock Exchange

172

271.60

E0cdw30PvhA5

14:35:23

London Stock Exchange

1321

271.65

E0cdw30PvhA7

14:36:25

London Stock Exchange

1663

271.25

E0cdw30PvjUP

14:36:27

London Stock Exchange

1070

271.25

E0cdw30PvjWY

14:37:57

London Stock Exchange

329

270.90

E0cdw30PvmWP

14:38:06

London Stock Exchange

1697

270.90

E0cdw30Pvn7C

14:38:06

London Stock Exchange

1376

270.90

E0cdw30Pvn8L

14:42:28

London Stock Exchange

2779

270.90

E0cdw30PvtZ1

14:42:28

London Stock Exchange

900

270.90

E0cdw30PvtZj

14:42:28

London Stock Exchange

390

270.90

E0cdw30PvtZl

14:42:28

London Stock Exchange

1423

270.90

E0cdw30PvtZn

14:43:35

London Stock Exchange

845

270.80

E0cdw30Pvvl0

14:45:42

London Stock Exchange

339

270.85

E0cdw30PvzDk

14:45:42

London Stock Exchange

75

270.85

E0cdw30PvzDm

14:45:42

London Stock Exchange

62

270.85

E0cdw30PvzDo

14:45:46

London Stock Exchange

783

270.85

E0cdw30PvzHZ

14:45:47

London Stock Exchange

216

270.85

E0cdw30PvzI6

14:45:47

London Stock Exchange

48

270.85

E0cdw30PvzI8

14:45:47

London Stock Exchange

40

270.85

E0cdw30PvzIA

14:45:47

London Stock Exchange

1513

270.85

E0cdw30PvzIC

14:45:47

London Stock Exchange

601

270.85

E0cdw30PvzIE

14:46:14

London Stock Exchange

22

270.85

E0cdw30Pvznj

14:46:14

London Stock Exchange

22

270.85

E0cdw30Pvznl

14:46:14

London Stock Exchange

1000

270.85

E0cdw30Pvznn

14:46:14

London Stock Exchange

455

270.85

E0cdw30Pvznp

14:46:34

London Stock Exchange

1447

270.60

E0cdw30Pw0Ro

14:46:34

London Stock Exchange

1590

270.50

E0cdw30Pw0Sv

14:46:34

London Stock Exchange

1427

270.50

E0cdw30Pw0U3

14:48:08

London Stock Exchange

1965

270.75

E0cdw30Pw3A0

14:49:49

London Stock Exchange

313

270.75

E0cdw30Pw687

14:50:33

London Stock Exchange

216

270.85

E0cdw30Pw7Cg

14:51:29

London Stock Exchange

801

270.75

E0cdw30Pw8UC

14:51:29

London Stock Exchange

1949

270.75

E0cdw30Pw8UF

14:51:29

London Stock Exchange

1226

270.75

E0cdw30Pw8UH

14:51:39

London Stock Exchange

1745

270.70

E0cdw30Pw8ud

14:51:39

London Stock Exchange

999

270.70

E0cdw30Pw8v6

14:51:59

London Stock Exchange

653

270.40

E0cdw30Pw9dM

14:51:59

London Stock Exchange

379

270.40

E0cdw30Pw9dO

14:53:42

London Stock Exchange

800

270.50

E0cdw30PwCJp

14:54:00

London Stock Exchange

293

270.50

E0cdw30PwCcd

14:59:05

London Stock Exchange

1400

271.00

E0cdw30PwJ6Z

14:59:46

London Stock Exchange

952

271.10

E0cdw30PwJts

14:59:46

London Stock Exchange

1279

271.10

E0cdw30PwJtu

14:59:46

London Stock Exchange

277

271.10

E0cdw30PwJtw

14:59:51

London Stock Exchange

1279

271.10

E0cdw30PwK60

14:59:55

London Stock Exchange

1000

271.20

E0cdw30PwKEw

14:59:55

London Stock Exchange

900

271.20

E0cdw30PwKEy

14:59:55

London Stock Exchange

247

271.20

E0cdw30PwKF0

15:00:00

London Stock Exchange

900

271.20

E0cdw30PwKNW

15:00:00

London Stock Exchange

950

271.20

E0cdw30PwKNY

15:00:01

London Stock Exchange

126

271.20

E0cdw30PwKUF

15:00:02

London Stock Exchange

71

271.05

E0cdw30PwKWJ

15:00:09

London Stock Exchange

59

271.05

E0cdw30PwKqb

15:00:26

London Stock Exchange

767

271.20

E0cdw30PwLHK

15:00:38

London Stock Exchange

297

271.20

E0cdw30PwLbs

15:00:38

London Stock Exchange

1000

271.20

E0cdw30PwLbu

15:00:51

London Stock Exchange

1744

270.90

E0cdw30PwLxa

15:00:51

London Stock Exchange

764

270.90

E0cdw30PwLxc

15:00:51

London Stock Exchange

900

271.05

E0cdw30PwLxe

15:00:51

London Stock Exchange

915

271.05

E0cdw30PwLxg

15:00:51

London Stock Exchange

943

270.95

E0cdw30PwLyZ

15:01:40

London Stock Exchange

1446

271.15

E0cdw30PwNQ0

15:02:12

London Stock Exchange

404

271.05

E0cdw30PwOD3

15:03:10

London Stock Exchange

1963

270.95

E0cdw30PwPvG

15:03:10

London Stock Exchange

1283

270.90

E0cdw30PwPvx

15:03:19

London Stock Exchange

1105

270.90

E0cdw30PwQ9u

15:03:37

London Stock Exchange

852

270.90

E0cdw30PwQoY

15:05:07

London Stock Exchange

850

271.05

E0cdw30PwTe6

15:05:07

London Stock Exchange

272

271.05

E0cdw30PwTe8

15:05:07

London Stock Exchange

2802

270.90

E0cdw30PwTeo

15:06:14

London Stock Exchange

1141

271.15

E0cdw30PwVXz

15:06:14

London Stock Exchange

593

271.15

E0cdw30PwVbm

15:06:14

London Stock Exchange

381

271.15

E0cdw30PwVbp

15:06:14

London Stock Exchange

167

271.15

E0cdw30PwVbt

15:06:24

London Stock Exchange

800

271.05

E0cdw30PwWZC

15:06:31

London Stock Exchange

376

271.05

E0cdw30PwWyR

15:06:31

London Stock Exchange

350

271.05

E0cdw30PwWyX

15:06:32

London Stock Exchange

1271

270.95

E0cdw30PwWzj

15:06:32

London Stock Exchange

554

270.90

E0cdw30PwX1j

15:06:32

London Stock Exchange

1205

270.90

E0cdw30PwX1r

15:09:40

London Stock Exchange

1400

270.95

E0cdw30PwbSh

15:09:40

London Stock Exchange

775

270.95

E0cdw30PwbSj

15:13:49

London Stock Exchange

773

271.40

E0cdw30Pwh6q

15:14:01

London Stock Exchange

799

271.35

E0cdw30PwhJN

15:14:01

London Stock Exchange

3076

271.35

E0cdw30PwhJx

15:14:01

London Stock Exchange

3634

271.35

E0cdw30PwhKV

15:14:02

London Stock Exchange

2178

271.30

E0cdw30PwhLW

15:14:27

London Stock Exchange

1183

271.30

E0cdw30Pwhmo

15:16:25

London Stock Exchange

75

271.30

E0cdw30Pwkc1

15:16:25

London Stock Exchange

1100

271.30

E0cdw30Pwkc3

15:16:25

London Stock Exchange

661

271.35

E0cdw30Pwkc5

15:17:28

London Stock Exchange

1252

271.35

E0cdw30Pwlm6

15:17:51

London Stock Exchange

900

271.35

E0cdw30Pwm2i

15:17:51

London Stock Exchange

324

271.35

E0cdw30Pwm2k

15:18:11

London Stock Exchange

856

271.40

E0cdw30PwmOA

15:19:31

London Stock Exchange

2887

271.70

E0cdw30PwpsU

15:19:33

London Stock Exchange

1839

271.70

E0cdw30Pwq3t

15:19:34

London Stock Exchange

1328

271.65

E0cdw30PwqDA

15:19:55

London Stock Exchange

915

271.60

E0cdw30PwsCW

15:20:15

London Stock Exchange

939

271.55

E0cdw30PwtXd

15:20:41

London Stock Exchange

998

271.55

E0cdw30Pwv51

15:23:02

London Stock Exchange

900

271.35

E0cdw30PwzlC

15:23:02

London Stock Exchange

240

271.35

E0cdw30PwzlE

15:23:32

London Stock Exchange

900

271.35

E0cdw30Px0J2

15:23:56

London Stock Exchange

121

271.10

E0cdw30Px0r6

15:23:56

London Stock Exchange

900

271.10

E0cdw30Px0r8

15:24:55

London Stock Exchange

912

270.90

E0cdw30Px2K4

15:26:40

London Stock Exchange

3632

270.90

E0cdw30Px4f3

15:26:41

London Stock Exchange

3755

270.90

E0cdw30Px4fb

15:26:45

London Stock Exchange

1897

270.75

E0cdw30Px4nc

15:27:10

London Stock Exchange

1835

270.85

E0cdw30Px5hl

15:28:55

London Stock Exchange

1019

270.75

E0cdw30Px8KR

15:29:49

London Stock Exchange

196

271.00

E0cdw30PxA03

15:29:49

London Stock Exchange

807

271.00

E0cdw30PxA05

15:29:49

London Stock Exchange

1400

270.95

E0cdw30PxA0Q

15:29:49

London Stock Exchange

159

270.95

E0cdw30PxA0V

15:30:33

London Stock Exchange

895

271.00

E0cdw30PxAwG

15:31:01

London Stock Exchange

984

270.95

E0cdw30PxBkH

15:31:22

London Stock Exchange

1207

271.00

E0cdw30PxCNn

15:32:10

London Stock Exchange

35

271.00

E0cdw30PxDVE

15:32:10

London Stock Exchange

1000

271.00

E0cdw30PxDVG

15:32:47

London Stock Exchange

87

271.00

E0cdw30PxEG7

15:33:56

London Stock Exchange

1483

270.95

E0cdw30PxFhK

15:34:12

London Stock Exchange

1052

271.00

E0cdw30PxG46

15:34:58

London Stock Exchange

631

271.10

E0cdw30PxHDL

15:35:08

London Stock Exchange

117

271.05

E0cdw30PxHQQ

15:35:47

London Stock Exchange

2376

271.00

E0cdw30PxHxi

15:35:48

London Stock Exchange

231

271.00

E0cdw30PxHym

15:38:50

London Stock Exchange

893

270.80

E0cdw30PxMHQ

15:38:50

London Stock Exchange

1695

270.80

E0cdw30PxMKv

15:39:30

London Stock Exchange

900

270.85

E0cdw30PxN9g

15:39:35

London Stock Exchange

900

270.85

E0cdw30PxNJr

15:40:05

London Stock Exchange

271

270.95

E0cdw30PxNw0

15:40:05

London Stock Exchange

300

270.95

E0cdw30PxNw2

15:40:10

London Stock Exchange

172

270.95

E0cdw30PxO3h

15:40:10

London Stock Exchange

143

270.95

E0cdw30PxO3j

15:40:13

London Stock Exchange

51

270.95

E0cdw30PxOAa

15:40:15

London Stock Exchange

52

270.95

E0cdw30PxOCp

15:40:15

London Stock Exchange

44

270.95

E0cdw30PxOCr

15:40:15

London Stock Exchange

1681

270.95

E0cdw30PxOCt

15:40:17

London Stock Exchange

44

270.95

E0cdw30PxOGv

15:40:17

London Stock Exchange

52

270.95

E0cdw30PxOGx

15:40:18

London Stock Exchange

52

270.95

E0cdw30PxOJV

15:40:18

London Stock Exchange

44

270.95

E0cdw30PxOJX

15:40:20

London Stock Exchange

44

270.95

E0cdw30PxOKR

15:40:21

London Stock Exchange

44

270.95

E0cdw30PxOLQ

15:40:22

London Stock Exchange

44

270.95

E0cdw30PxOOn

15:40:26

London Stock Exchange

833

270.80

E0cdw30PxORZ

15:40:26

London Stock Exchange

768

270.80

E0cdw30PxORe

15:40:26

London Stock Exchange

2311

270.80

E0cdw30PxORg

15:40:26

London Stock Exchange

1400

270.85

E0cdw30PxORo

15:40:26

London Stock Exchange

4000

270.90

E0cdw30PxORq

15:40:26

London Stock Exchange

342

270.90

E0cdw30PxORs

15:40:26

London Stock Exchange

80

270.90

E0cdw30PxORu

15:40:26

London Stock Exchange

124

270.90

E0cdw30PxORw

15:40:26

London Stock Exchange

1494

270.90

E0cdw30PxORy

15:43:36

London Stock Exchange

230

271.15

E0cdw30PxTE4

15:43:37

London Stock Exchange

1253

271.05

E0cdw30PxTIf

15:44:49

London Stock Exchange

1400

271.15

E0cdw30PxVFP

15:44:54

London Stock Exchange

712

271.15

E0cdw30PxVIm

15:45:44

London Stock Exchange

2608

271.20

E0cdw30PxWUq

15:45:44

London Stock Exchange

13

271.15

E0cdw30PxWVH

15:45:47

London Stock Exchange

1510

271.20

E0cdw30PxWbR

15:47:01

London Stock Exchange

1306

271.25

E0cdw30PxXik

15:47:02

London Stock Exchange

130

271.30

E0cdw30PxXlN

15:47:02

London Stock Exchange

712

271.30

E0cdw30PxXlP

15:47:52

London Stock Exchange

206

271.10

E0cdw30PxYcm

15:47:52

London Stock Exchange

1979

271.10

E0cdw30PxYcs

15:50:07

London Stock Exchange

800

270.95

E0cdw30PxbSb

15:50:07

London Stock Exchange

1247

270.95

E0cdw30PxbSd

15:50:07

London Stock Exchange

195

270.90

E0cdw30PxbTg

15:50:11

London Stock Exchange

833

270.90

E0cdw30PxbXU

15:50:11

London Stock Exchange

319

270.90

E0cdw30PxbXW

15:50:11

London Stock Exchange

304

270.90

E0cdw30PxbYa

15:50:11

London Stock Exchange

833

270.90

E0cdw30PxbYc

15:51:22

London Stock Exchange

1412

271.25

E0cdw30PxdDV

15:52:09

London Stock Exchange

2687

271.15

E0cdw30PxfKa

15:53:50

London Stock Exchange

911

271.00

E0cdw30PxhfQ

15:53:50

London Stock Exchange

900

271.00

E0cdw30Pxhho

15:53:50

London Stock Exchange

355

271.00

E0cdw30Pxhhq

15:53:50

London Stock Exchange

1057

271.00

E0cdw30Pxhhs

15:53:51

London Stock Exchange

2722

270.95

E0cdw30Pxhja

15:53:51

London Stock Exchange

1400

271.00

E0cdw30Pxhjj

15:53:51

London Stock Exchange

135

271.00

E0cdw30Pxhjl

15:53:51

London Stock Exchange

1000

271.00

E0cdw30Pxhjn

15:54:34

London Stock Exchange

3438

271.00

E0cdw30PxifY

15:54:36

London Stock Exchange

930

270.95

E0cdw30Pxim1

15:55:51

London Stock Exchange

919

271.10

E0cdw30Pxk47

15:57:04

London Stock Exchange

3393

271.15

E0cdw30PxlZs

15:57:42

London Stock Exchange

1147

271.05

E0cdw30Pxmsi

15:57:42

London Stock Exchange

1400

271.05

E0cdw30PxmtE

15:59:00

London Stock Exchange

1079

271.00

E0cdw30Pxp4f

15:59:32

London Stock Exchange

2453

271.05

E0cdw30Pxps6

15:59:57

London Stock Exchange

1915

270.95

E0cdw30PxqRp

16:00:01

London Stock Exchange

454

270.85

E0cdw30PxqzC

16:00:02

London Stock Exchange

179

270.85

E0cdw30Pxr30

16:00:51

London Stock Exchange

800

271.05

E0cdw30PxsWu

16:00:51

London Stock Exchange

41

271.05

E0cdw30PxsWw

16:01:04

London Stock Exchange

1078

271.05

E0cdw30PxssS

16:02:30

London Stock Exchange

223

270.95

E0cdw30PxuwU

16:02:30

London Stock Exchange

579

270.95

E0cdw30PxuwW

16:02:30

London Stock Exchange

504

270.95

E0cdw30PxuwY

16:02:30

London Stock Exchange

1885

270.90

E0cdw30PxuxB

16:02:33

London Stock Exchange

1797

270.70

E0cdw30Pxv32

16:02:35

London Stock Exchange

2068

270.65

E0cdw30Pxv88

16:06:29

London Stock Exchange

841

270.65

E0cdw30Py0tB

16:06:29

London Stock Exchange

566

270.65

E0cdw30Py0tD

16:06:47

London Stock Exchange

211

270.65

E0cdw30Py1G1

16:06:47

London Stock Exchange

700

270.70

E0cdw30Py1G3

16:06:47

London Stock Exchange

712

270.70

E0cdw30Py1G5

16:07:02

London Stock Exchange

900

270.70

E0cdw30Py1fH

16:07:02

London Stock Exchange

850

270.70

E0cdw30Py1fJ

16:07:02

London Stock Exchange

1603

270.60

E0cdw30Py1fc

16:07:02

London Stock Exchange

3976

270.60

E0cdw30Py1g7

16:07:27

London Stock Exchange

833

270.55

E0cdw30Py2NL

16:07:27

London Stock Exchange

968

270.55

E0cdw30Py2NN

16:07:50

London Stock Exchange

697

270.35

E0cdw30Py2vq

16:07:50

London Stock Exchange

1031

270.35

E0cdw30Py2vs

16:07:53

London Stock Exchange

1967

270.20

E0cdw30Py30y

16:08:15

London Stock Exchange

849

270.05

E0cdw30Py3Pi

16:10:51

London Stock Exchange

900

270.40

E0cdw30Py6yU

16:13:15

London Stock Exchange

196

270.70

E0cdw30PyAXK

16:13:15

London Stock Exchange

196

270.70

E0cdw30PyAXM

16:13:15

London Stock Exchange

900

270.70

E0cdw30PyAXO

16:13:20

London Stock Exchange

196

270.70

E0cdw30PyAf6

16:13:21

London Stock Exchange

483

270.60

E0cdw30PyAgD

16:13:21

London Stock Exchange

3214

270.60

E0cdw30PyAgI

16:14:01

London Stock Exchange

3800

270.60

E0cdw30PyBv6

16:14:22

London Stock Exchange

1304

270.40

E0cdw30PyCWB

16:14:24

London Stock Exchange

1675

270.55

E0cdw30PyCZy

16:14:25

London Stock Exchange

900

270.55

E0cdw30PyCb1

16:14:26

London Stock Exchange

900

270.55

E0cdw30PyCe7

16:14:26

London Stock Exchange

535

270.55

E0cdw30PyCe9

16:14:37

London Stock Exchange

925

270.45

E0cdw30PyCqc

16:14:53

London Stock Exchange

712

270.45

E0cdw30PyD8V

16:15:20

London Stock Exchange

691

270.30

E0cdw30PyE9s

16:15:20

London Stock Exchange

228

270.30

E0cdw30PyEA6

16:17:14

London Stock Exchange

619

270.60

E0cdw30PyGvG

16:17:14

London Stock Exchange

900

270.60

E0cdw30PyGvI

16:17:14

London Stock Exchange

712

270.60

E0cdw30PyGvK

16:17:14

London Stock Exchange

1865

270.60

E0cdw30PyGvM

16:17:33

London Stock Exchange

468

270.35

E0cdw30PyHMS

16:17:33

London Stock Exchange

1357

270.35

E0cdw30PyHMd

16:17:33

London Stock Exchange

408

270.35

E0cdw30PyHMf

16:17:34

London Stock Exchange

1042

270.35

E0cdw30PyHSK

16:18:10

London Stock Exchange

90

270.35

E0cdw30PyIbZ

16:18:18

London Stock Exchange

800

270.45

E0cdw30PyIlU

16:18:18

London Stock Exchange

833

270.45

E0cdw30PyIlW

16:18:34

London Stock Exchange

856

270.35

E0cdw30PyJ5r

16:18:34

London Stock Exchange

850

270.30

E0cdw30PyJ79

16:18:34

London Stock Exchange

1744

270.30

E0cdw30PyJ7B

16:18:34

London Stock Exchange

553

270.30

E0cdw30PyJ7D

16:19:16

London Stock Exchange

204

270.25

E0cdw30PyJx0

16:19:51

London Stock Exchange

800

270.45

E0cdw30PyKkP

16:19:51

London Stock Exchange

68

270.45

E0cdw30PyKkR

16:20:40

London Stock Exchange

833

270.30

E0cdw30PyMJq

16:20:40

London Stock Exchange

840

270.30

E0cdw30PyMK2

16:20:40

London Stock Exchange

2326

270.30

E0cdw30PyMK4

16:21:02

London Stock Exchange

900

270.45

E0cdw30PyMrt

16:21:02

London Stock Exchange

9

270.45

E0cdw30PyMrv

16:21:47

London Stock Exchange

2585

270.30

E0cdw30PyNhz

16:21:49

London Stock Exchange

1271

270.25

E0cdw30PyNnY

16:21:49

London Stock Exchange

2202

270.25

E0cdw30PyNoG

16:22:19

London Stock Exchange

1700

270.25

E0cdw30PyOYk

16:23:08

London Stock Exchange

1080

270.20

E0cdw30PyPcW

16:23:08

London Stock Exchange

1000

270.20

E0cdw30PyPhb

16:23:08

London Stock Exchange

80

270.20

E0cdw30PyPhd

16:23:15

London Stock Exchange

1953

270.05

E0cdw30PyPqi

16:23:42

London Stock Exchange

1330

270.00

E0cdw30PyQMJ

16:23:43

London Stock Exchange

1199

269.95

E0cdw30PyQNF

16:24:00

London Stock Exchange

188

269.95

E0cdw30PyQtL

16:24:03

London Stock Exchange

845

269.95

E0cdw30PyR32

16:24:38

London Stock Exchange

593

269.95

E0cdw30PyS0h

16:24:38

London Stock Exchange

578

269.95

E0cdw30PyS0k

16:24:38

London Stock Exchange

833

269.95

E0cdw30PyS0n

16:24:38

London Stock Exchange

77

269.95

E0cdw30PyS0s

16:25:08

London Stock Exchange

1920

270.00

E0cdw30PyTAZ

16:25:25

London Stock Exchange

1203

269.95

E0cdw30PyTep

16:25:29

London Stock Exchange

802

269.95

E0cdw30PyTvY

16:25:29

London Stock Exchange

27

269.95

E0cdw30PyTve

16:26:37

London Stock Exchange

264

270.00

E0cdw30PyVvP

16:26:37

London Stock Exchange

577

270.00

E0cdw30PyVvR

16:26:39

London Stock Exchange

1987

269.95

E0cdw30PyVzH

16:27:16

London Stock Exchange

365

270.00

E0cdw30PyX2l

16:27:34

London Stock Exchange

712

270.00

E0cdw30PyXbn

16:27:39

London Stock Exchange

168

270.05

E0cdw30PyXkm

16:27:40

London Stock Exchange

362

270.00

E0cdw30PyXp6

16:27:41

London Stock Exchange

712

270.00

E0cdw30PyXpd

16:27:42

London Stock Exchange

907

270.00

E0cdw30PyXqX

16:27:57

London Stock Exchange

468

270.00

E0cdw30PyY47

16:28:10

London Stock Exchange

1004

270.00

E0cdw30PyYHL

16:28:15

London Stock Exchange

978

270.05

E0cdw30PyYMo

16:28:33

London Stock Exchange

116

270.05

E0cdw30PyYu7

16:28:33

London Stock Exchange

139

270.05

E0cdw30PyYu9

16:28:33

London Stock Exchange

442

270.05

E0cdw30PyYuB

16:28:33

London Stock Exchange

349

270.05

E0cdw30PyYuD

16:28:42

London Stock Exchange

1195

269.85

E0cdw30PyZ8E

16:28:56

London Stock Exchange

1511

269.90

E0cdw30PyZVw

16:29:23

London Stock Exchange

1088

270.10

E0cdw30Pyajz

16:29:27

London Stock Exchange

1034

270.00

E0cdw30Pyayv

16:29:57

London Stock Exchange

380

269.85

E0cdw30PycSR

16:29:57

London Stock Exchange

378

269.80

E0cdw30PycTL

16:29:57

London Stock Exchange

23

269.70

E0cdw30PycUO

 

 


This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
 
END
 
 
POSKVLFFKFFZBBV

Companies

Abrdn (ABDN)
UK 100