Transaction in Own Shares

RNS Number : 7050N

Standard Life Aberdeen plc

22 January 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

22 January 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 21^st January 2019, it purchased the following number of its ordinary shares of 13⁶¹/₆₃ pence each on the London Stock Exchange from Goldman Sachs International. Such purchase was effected pursuant to instructions issued by the Company on 19^th November 2018, as announced on 20 November 2018.

Ordinary Shares

Date of purchase	21st January 2019
Number of ordinary shares purchased	536,329
Highest price paid per shares (pence)	272.65
Lowest price paid per share (pence)	268.05
Average price paid per share (pence)	270.83

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

21 January 2019

Schedule of Purchases - Individual Transactions

Time	Trading Venue	Number of Shares	Price Per Share	Transaction Reference Number
08:07:59	London Stock Exchange	1000	268.30	E0cg6vSCOt7v
08:08:34	London Stock Exchange	5	268.30	E0cg6vSCOtbf
08:08:34	London Stock Exchange	1000	268.30	E0cg6vSCOtc1
08:20:09	London Stock Exchange	93	269.55	E0cg6vSCP5zw
08:20:09	London Stock Exchange	1887	269.55	E0cg6vSCP5zy
08:20:09	London Stock Exchange	1441	269.55	E0cg6vSCP60h
08:22:04	London Stock Exchange	1976	269.60	E0cg6vSCP8Rk
08:23:26	London Stock Exchange	1315	269.40	E0cg6vSCP9qt
08:32:25	London Stock Exchange	1828	269.60	E0cg6vSCPHmJ
08:32:25	London Stock Exchange	256	269.60	E0cg6vSCPHmP
08:38:10	London Stock Exchange	693	269.10	E0cg6vSCPMbX
08:38:10	London Stock Exchange	1497	269.10	E0cg6vSCPMbZ
08:38:10	London Stock Exchange	1643	268.65	E0cg6vSCPMd6
08:38:25	London Stock Exchange	900	269.00	E0cg6vSCPMtL
08:40:04	London Stock Exchange	1482	268.80	E0cg6vSCPOAf
08:42:10	London Stock Exchange	1372	269.00	E0cg6vSCPPkf
08:42:10	London Stock Exchange	1280	269.00	E0cg6vSCPPlR
08:42:10	London Stock Exchange	194	269.00	E0cg6vSCPPlW
08:42:24	London Stock Exchange	1118	268.70	E0cg6vSCPPzO
08:42:24	London Stock Exchange	2072	268.65	E0cg6vSCPPzm
08:49:28	London Stock Exchange	1104	268.75	E0cg6vSCPV9V
08:50:15	London Stock Exchange	1142	268.65	E0cg6vSCPVrq
08:50:33	London Stock Exchange	2000	268.55	E0cg6vSCPWBS
08:50:33	London Stock Exchange	207	268.55	E0cg6vSCPWBU
08:51:30	London Stock Exchange	212	268.35	E0cg6vSCPWyo
08:51:30	London Stock Exchange	749	268.35	E0cg6vSCPWyx
08:51:31	London Stock Exchange	1048	268.35	E0cg6vSCPX3F
08:59:21	London Stock Exchange	900	268.90	E0cg6vSCPd9d
09:00:17	London Stock Exchange	620	269.05	E0cg6vSCPduz
09:01:43	London Stock Exchange	666	269.00	E0cg6vSCPf5G
09:01:43	London Stock Exchange	650	269.00	E0cg6vSCPf5I
09:07:54	London Stock Exchange	506	269.05	E0cg6vSCPj1s
09:07:54	London Stock Exchange	2359	269.05	E0cg6vSCPj1v
09:07:54	London Stock Exchange	507	269.05	E0cg6vSCPj2h
09:12:43	London Stock Exchange	900	268.65	E0cg6vSCPmWn
09:12:43	London Stock Exchange	1038	268.65	E0cg6vSCPmWp
09:13:45	London Stock Exchange	951	268.60	E0cg6vSCPnJH
09:13:54	London Stock Exchange	1182	268.50	E0cg6vSCPnPo
09:14:36	London Stock Exchange	477	268.35	E0cg6vSCPnx4
09:14:36	London Stock Exchange	940	268.35	E0cg6vSCPnx7
09:14:36	London Stock Exchange	471	268.35	E0cg6vSCPnx9
09:15:37	London Stock Exchange	1009	268.25	E0cg6vSCPoas
09:16:40	London Stock Exchange	2208	268.05	E0cg6vSCPpK2
09:24:22	London Stock Exchange	900	268.50	E0cg6vSCPu1K
09:24:22	London Stock Exchange	615	268.50	E0cg6vSCPu1M
09:24:53	London Stock Exchange	494	268.35	E0cg6vSCPuLD
09:24:53	London Stock Exchange	918	268.35	E0cg6vSCPuLF
09:27:00	London Stock Exchange	1800	268.80	E0cg6vSCPvmp
09:27:00	London Stock Exchange	415	268.80	E0cg6vSCPvmr
09:28:05	London Stock Exchange	2628	268.70	E0cg6vSCPwQK
09:28:05	London Stock Exchange	1309	268.70	E0cg6vSCPwS6
09:29:23	London Stock Exchange	1823	268.60	E0cg6vSCPxMh
09:32:25	London Stock Exchange	1934	268.65	E0cg6vSCPzE8
09:32:25	London Stock Exchange	1	268.65	E0cg6vSCPzEC
09:33:46	London Stock Exchange	2000	268.85	E0cg6vSCQ0JK
09:33:46	London Stock Exchange	552	268.85	E0cg6vSCQ0JM
09:33:46	London Stock Exchange	900	268.85	E0cg6vSCQ0KN
09:33:46	London Stock Exchange	986	268.85	E0cg6vSCQ0KS
09:33:46	London Stock Exchange	666	268.85	E0cg6vSCQ0KX
09:33:48	London Stock Exchange	1000	268.85	E0cg6vSCQ0Nm
09:33:48	London Stock Exchange	1057	268.85	E0cg6vSCQ0No
09:35:08	London Stock Exchange	665	268.80	E0cg6vSCQ1MN
09:35:08	London Stock Exchange	679	268.80	E0cg6vSCQ1MQ
09:35:33	London Stock Exchange	2000	268.80	E0cg6vSCQ1gP
09:35:33	London Stock Exchange	62	268.80	E0cg6vSCQ1gR
09:35:38	London Stock Exchange	1807	268.80	E0cg6vSCQ1iy
09:36:12	London Stock Exchange	1187	268.70	E0cg6vSCQ26S
09:36:12	London Stock Exchange	2279	268.70	E0cg6vSCQ27V
09:36:45	London Stock Exchange	892	268.70	E0cg6vSCQ2UA
09:37:05	London Stock Exchange	2671	268.90	E0cg6vSCQ2ix
09:37:05	London Stock Exchange	1060	268.90	E0cg6vSCQ2jN
09:37:14	London Stock Exchange	1279	268.75	E0cg6vSCQ2rD
09:38:47	London Stock Exchange	1041	268.80	E0cg6vSCQ3sF
09:42:13	London Stock Exchange	70	269.00	E0cg6vSCQ5zf
09:42:20	London Stock Exchange	30	269.00	E0cg6vSCQ674
09:42:27	London Stock Exchange	1083	269.00	E0cg6vSCQ6CY
09:42:51	London Stock Exchange	925	268.90	E0cg6vSCQ6Xj
09:43:02	London Stock Exchange	1241	268.85	E0cg6vSCQ6m9
09:46:53	London Stock Exchange	517	269.00	E0cg6vSCQ8wn
09:46:53	London Stock Exchange	473	269.00	E0cg6vSCQ8wp
09:47:07	London Stock Exchange	126	269.05	E0cg6vSCQ95g
09:49:22	London Stock Exchange	1000	269.60	E0cg6vSCQA1H
09:49:22	London Stock Exchange	1000	269.60	E0cg6vSCQA1J
09:49:22	London Stock Exchange	485	269.60	E0cg6vSCQA1L
09:50:36	London Stock Exchange	2228	269.55	E0cg6vSCQAwK
09:50:36	London Stock Exchange	274	269.55	E0cg6vSCQAwM
09:52:24	London Stock Exchange	1175	269.65	E0cg6vSCQBt5
09:52:24	London Stock Exchange	875	269.65	E0cg6vSCQBuc
09:54:01	London Stock Exchange	947	269.50	E0cg6vSCQCzA
09:54:01	London Stock Exchange	804	269.50	E0cg6vSCQCzD
09:54:01	London Stock Exchange	222	269.50	E0cg6vSCQCzF
09:54:11	London Stock Exchange	203	269.45	E0cg6vSCQD5R
09:54:11	London Stock Exchange	315	269.45	E0cg6vSCQD5T
09:58:11	London Stock Exchange	1229	269.75	E0cg6vSCQG8O
10:00:02	London Stock Exchange	1175	269.60	E0cg6vSCQHUZ
10:07:11	London Stock Exchange	982	269.50	E0cg6vSCQLuF
10:08:21	London Stock Exchange	1400	269.35	E0cg6vSCQMYw
10:08:21	London Stock Exchange	376	269.40	E0cg6vSCQMYy
10:13:24	London Stock Exchange	598	269.50	E0cg6vSCQPGe
10:13:24	London Stock Exchange	2239	269.50	E0cg6vSCQPGg
10:13:25	London Stock Exchange	1400	269.45	E0cg6vSCQPHu
10:13:25	London Stock Exchange	396	269.45	E0cg6vSCQPHw
10:14:07	London Stock Exchange	1205	269.35	E0cg6vSCQQ2h
10:26:49	London Stock Exchange	294	270.00	E0cg6vSCQX9E
10:27:45	London Stock Exchange	3598	270.10	E0cg6vSCQXhS
10:27:45	London Stock Exchange	1400	270.05	E0cg6vSCQXho
10:32:00	London Stock Exchange	988	270.60	E0cg6vSCQaRX
10:32:44	London Stock Exchange	3046	270.30	E0cg6vSCQawR
10:32:45	London Stock Exchange	850	270.35	E0cg6vSCQax2
10:33:31	London Stock Exchange	1356	270.25	E0cg6vSCQbQV
10:33:31	London Stock Exchange	608	270.25	E0cg6vSCQbQX
10:34:17	London Stock Exchange	999	269.95	E0cg6vSCQbtN
10:35:32	London Stock Exchange	919	269.80	E0cg6vSCQcTu
10:35:32	London Stock Exchange	6	269.80	E0cg6vSCQcU0
10:38:58	London Stock Exchange	1316	269.85	E0cg6vSCQduL
10:38:58	London Stock Exchange	900	269.85	E0cg6vSCQduz
10:38:58	London Stock Exchange	416	269.85	E0cg6vSCQdv1
10:51:39	London Stock Exchange	117	269.80	E0cg6vSCQjuQ
10:51:39	London Stock Exchange	2868	269.80	E0cg6vSCQjuS
10:51:40	London Stock Exchange	900	269.75	E0cg6vSCQjvN
10:51:40	London Stock Exchange	217	269.75	E0cg6vSCQjvP
10:52:20	London Stock Exchange	1300	269.70	E0cg6vSCQkII
10:52:20	London Stock Exchange	95	269.70	E0cg6vSCQkIK
10:52:20	London Stock Exchange	33	269.70	E0cg6vSCQkIh
10:52:20	London Stock Exchange	1060	269.70	E0cg6vSCQkIz
10:56:43	London Stock Exchange	850	269.70	E0cg6vSCQmZR
10:56:43	London Stock Exchange	1327	269.70	E0cg6vSCQmZT
11:04:00	London Stock Exchange	1161	269.85	E0cg6vSCQqPR
11:06:10	London Stock Exchange	835	269.80	E0cg6vSCQrSQ
11:08:37	London Stock Exchange	961	269.60	E0cg6vSCQsva
11:08:38	London Stock Exchange	977	269.60	E0cg6vSCQsw0
11:12:58	London Stock Exchange	1897	269.35	E0cg6vSCQvJq
11:17:07	London Stock Exchange	2353	269.20	E0cg6vSCQy52
11:21:19	London Stock Exchange	900	269.60	E0cg6vSCR0n1
11:21:19	London Stock Exchange	55	269.60	E0cg6vSCR0n3
11:24:42	London Stock Exchange	150	270.30	E0cg6vSCR2sh
11:24:42	London Stock Exchange	1400	270.30	E0cg6vSCR2sj
11:24:53	London Stock Exchange	54	270.35	E0cg6vSCR2xN
11:24:53	London Stock Exchange	45	270.35	E0cg6vSCR2xP
11:24:53	London Stock Exchange	1000	270.35	E0cg6vSCR2xR
11:24:53	London Stock Exchange	1100	270.35	E0cg6vSCR2xT
11:24:53	London Stock Exchange	640	270.35	E0cg6vSCR2xV
11:25:07	London Stock Exchange	1159	270.25	E0cg6vSCR3Fl
11:25:07	London Stock Exchange	154	270.30	E0cg6vSCR3G3
11:25:07	London Stock Exchange	900	270.30	E0cg6vSCR3G5
11:25:09	London Stock Exchange	541	270.20	E0cg6vSCR3Ik
11:25:09	London Stock Exchange	327	270.20	E0cg6vSCR3Im
11:25:09	London Stock Exchange	547	270.20	E0cg6vSCR3Io
11:25:09	London Stock Exchange	710	270.20	E0cg6vSCR3Iq
11:25:10	London Stock Exchange	993	270.20	E0cg6vSCR3JL
11:25:22	London Stock Exchange	710	270.20	E0cg6vSCR3Nr
11:25:22	London Stock Exchange	162	270.20	E0cg6vSCR3Nt
11:28:17	London Stock Exchange	900	270.60	E0cg6vSCR4tu
11:28:55	London Stock Exchange	328	270.60	E0cg6vSCR5F2
11:28:55	London Stock Exchange	400	270.60	E0cg6vSCR5F4
11:30:07	London Stock Exchange	406	270.65	E0cg6vSCR5vq
11:30:07	London Stock Exchange	328	270.65	E0cg6vSCR5vs
11:30:08	London Stock Exchange	1048	270.65	E0cg6vSCR5yX
11:30:08	London Stock Exchange	327	270.65	E0cg6vSCR5yZ
11:30:08	London Stock Exchange	455	270.65	E0cg6vSCR5yb
11:30:10	London Stock Exchange	328	270.65	E0cg6vSCR5z3
11:31:52	London Stock Exchange	260	270.50	E0cg6vSCR6nk
11:31:52	London Stock Exchange	1412	270.50	E0cg6vSCR6nm
11:32:24	London Stock Exchange	1122	270.55	E0cg6vSCR7EF
11:32:24	London Stock Exchange	857	270.55	E0cg6vSCR7EH
11:32:24	London Stock Exchange	3	270.55	E0cg6vSCR7EK
11:34:32	London Stock Exchange	869	270.65	E0cg6vSCR8LC
11:34:39	London Stock Exchange	1057	270.95	E0cg6vSCR8PW
11:34:39	London Stock Exchange	327	270.95	E0cg6vSCR8PY
11:34:39	London Stock Exchange	2140	270.85	E0cg6vSCR8Pt
11:34:47	London Stock Exchange	1071	270.75	E0cg6vSCR8Vw
11:34:47	London Stock Exchange	1063	270.75	E0cg6vSCR8WG
11:35:30	London Stock Exchange	3262	270.70	E0cg6vSCR90x
11:36:31	London Stock Exchange	553	270.85	E0cg6vSCR9fT
11:36:31	London Stock Exchange	669	270.85	E0cg6vSCR9fV
11:36:31	London Stock Exchange	969	270.85	E0cg6vSCR9fn
11:38:27	London Stock Exchange	1387	270.95	E0cg6vSCRAsw
11:40:59	London Stock Exchange	1267	271.00	E0cg6vSCRCZd
11:41:10	London Stock Exchange	3000	270.95	E0cg6vSCRCih
11:41:10	London Stock Exchange	325	270.95	E0cg6vSCRCio
11:41:10	London Stock Exchange	2136	271.00	E0cg6vSCRCj0
11:41:10	London Stock Exchange	1698	271.00	E0cg6vSCRCj2
11:43:27	London Stock Exchange	1077	271.00	E0cg6vSCRDeE
11:43:27	London Stock Exchange	326	271.00	E0cg6vSCRDeG
11:43:38	London Stock Exchange	1802	271.00	E0cg6vSCRDlT
11:43:43	London Stock Exchange	2145	271.00	E0cg6vSCRDns
11:43:43	London Stock Exchange	1428	271.00	E0cg6vSCRDnu
11:45:06	London Stock Exchange	150	271.20	E0cg6vSCREN3
11:45:06	London Stock Exchange	1000	271.25	E0cg6vSCREN5
11:45:06	London Stock Exchange	326	271.25	E0cg6vSCREN7
11:46:17	London Stock Exchange	1400	271.30	E0cg6vSCREmr
11:46:17	London Stock Exchange	659	271.30	E0cg6vSCREmt
11:48:09	London Stock Exchange	62	271.20	E0cg6vSCRFRu
11:48:09	London Stock Exchange	618	271.20	E0cg6vSCRFRw
11:48:09	London Stock Exchange	1654	271.20	E0cg6vSCRFS2
11:49:00	London Stock Exchange	662	271.00	E0cg6vSCRFdM
11:49:00	London Stock Exchange	2655	271.00	E0cg6vSCRFdQ
11:52:21	London Stock Exchange	2000	271.50	E0cg6vSCRGxP
11:52:21	London Stock Exchange	1200	271.50	E0cg6vSCRGxR
11:52:21	London Stock Exchange	4064	271.50	E0cg6vSCRGxT
11:52:23	London Stock Exchange	185	271.50	E0cg6vSCRGyo
11:52:23	London Stock Exchange	1919	271.50	E0cg6vSCRGyq
11:52:23	London Stock Exchange	1276	271.50	E0cg6vSCRGys
11:52:44	London Stock Exchange	913	271.40	E0cg6vSCRHJK
11:52:44	London Stock Exchange	2000	271.40	E0cg6vSCRHJM
11:52:44	London Stock Exchange	389	271.40	E0cg6vSCRHJO
11:52:44	London Stock Exchange	207	271.40	E0cg6vSCRHK3
11:53:42	London Stock Exchange	1045	271.40	E0cg6vSCRHdw
11:53:42	London Stock Exchange	179	271.40	E0cg6vSCRHe4
11:53:42	London Stock Exchange	798	271.40	E0cg6vSCRHe8
11:53:54	London Stock Exchange	1502	271.50	E0cg6vSCRHlu
11:53:55	London Stock Exchange	1853	271.50	E0cg6vSCRHma
11:53:55	London Stock Exchange	665	271.50	E0cg6vSCRHmc
11:53:56	London Stock Exchange	1183	271.50	E0cg6vSCRHmx
11:54:00	London Stock Exchange	665	271.50	E0cg6vSCRHrf
11:55:49	London Stock Exchange	1000	271.95	E0cg6vSCRJDv
11:55:49	London Stock Exchange	325	271.95	E0cg6vSCRJDx
11:55:49	London Stock Exchange	457	271.95	E0cg6vSCRJDz
11:55:49	London Stock Exchange	267	271.95	E0cg6vSCRJE1
11:55:49	London Stock Exchange	1200	271.95	E0cg6vSCRJE3
11:55:49	London Stock Exchange	50	271.95	E0cg6vSCRJE5
11:56:13	London Stock Exchange	2177	271.80	E0cg6vSCRJRv
11:56:13	London Stock Exchange	2754	271.75	E0cg6vSCRJSX
11:57:05	London Stock Exchange	1207	271.60	E0cg6vSCRJwa
11:57:05	London Stock Exchange	1468	271.50	E0cg6vSCRJxl
11:57:52	London Stock Exchange	1799	271.25	E0cg6vSCRKQw
11:58:51	London Stock Exchange	900	271.30	E0cg6vSCRL8w
11:58:51	London Stock Exchange	697	271.30	E0cg6vSCRL8y
11:58:51	London Stock Exchange	406	271.30	E0cg6vSCRL90
11:58:51	London Stock Exchange	1200	271.35	E0cg6vSCRL92
11:58:51	London Stock Exchange	1018	271.35	E0cg6vSCRL94
11:58:51	London Stock Exchange	900	271.40	E0cg6vSCRL96
11:58:51	London Stock Exchange	480	271.40	E0cg6vSCRL98
11:58:51	London Stock Exchange	601	271.40	E0cg6vSCRL9A
11:58:53	London Stock Exchange	900	271.25	E0cg6vSCRLAk
11:58:53	London Stock Exchange	2468	271.25	E0cg6vSCRLAm
11:58:53	London Stock Exchange	495	271.25	E0cg6vSCRLAo
12:02:19	London Stock Exchange	1454	271.70	E0cg6vSCRO3D
12:02:42	London Stock Exchange	900	271.70	E0cg6vSCROd7
12:02:42	London Stock Exchange	1001	271.70	E0cg6vSCROd9
12:06:16	London Stock Exchange	648	272.00	E0cg6vSCRQGY
12:08:48	London Stock Exchange	186	272.20	E0cg6vSCRRLJ
12:08:49	London Stock Exchange	900	272.20	E0cg6vSCRRN2
12:08:49	London Stock Exchange	430	272.20	E0cg6vSCRRN4
12:08:49	London Stock Exchange	326	272.20	E0cg6vSCRRN6
12:08:51	London Stock Exchange	1068	272.15	E0cg6vSCRROA
12:08:51	London Stock Exchange	50	272.15	E0cg6vSCRROC
12:09:27	London Stock Exchange	1120	272.05	E0cg6vSCRRaQ
12:09:27	London Stock Exchange	660	272.05	E0cg6vSCRRab
12:11:57	London Stock Exchange	600	272.00	E0cg6vSCRSfP
12:11:57	London Stock Exchange	582	272.00	E0cg6vSCRSfR
12:12:38	London Stock Exchange	5	271.85	E0cg6vSCRSwS
12:13:53	London Stock Exchange	800	272.10	E0cg6vSCRTQO
12:13:53	London Stock Exchange	320	272.10	E0cg6vSCRTQQ
12:14:06	London Stock Exchange	47	272.10	E0cg6vSCRTaz
12:14:06	London Stock Exchange	900	272.10	E0cg6vSCRTb1
12:14:06	London Stock Exchange	714	272.10	E0cg6vSCRTb3
12:14:06	London Stock Exchange	347	272.10	E0cg6vSCRTb5
12:14:13	London Stock Exchange	771	272.05	E0cg6vSCRTdh
12:14:32	London Stock Exchange	710	272.05	E0cg6vSCRTlu
12:17:03	London Stock Exchange	1331	272.10	E0cg6vSCRUzG
12:17:04	London Stock Exchange	1200	272.10	E0cg6vSCRUzc
12:17:04	London Stock Exchange	131	272.10	E0cg6vSCRUze
12:17:26	London Stock Exchange	717	271.90	E0cg6vSCRVCs
12:17:45	London Stock Exchange	2000	271.95	E0cg6vSCRVNn
12:17:45	London Stock Exchange	669	271.95	E0cg6vSCRVNp
12:17:45	London Stock Exchange	1000	272.05	E0cg6vSCRVO7
12:17:45	London Stock Exchange	183	272.05	E0cg6vSCRVO9
12:18:02	London Stock Exchange	875	271.90	E0cg6vSCRVap
12:18:02	London Stock Exchange	349	271.90	E0cg6vSCRVat
12:18:51	London Stock Exchange	1101	271.80	E0cg6vSCRVzI
12:28:14	London Stock Exchange	1669	271.70	E0cg6vSCRZZM
12:28:14	London Stock Exchange	926	271.70	E0cg6vSCRZZO
12:28:30	London Stock Exchange	278	271.60	E0cg6vSCRZdq
12:28:52	London Stock Exchange	214	271.60	E0cg6vSCRZkn
12:28:52	London Stock Exchange	1560	271.60	E0cg6vSCRZkp
12:28:54	London Stock Exchange	2556	271.75	E0cg6vSCRZnl
12:28:56	London Stock Exchange	2000	271.65	E0cg6vSCRZrp
12:28:56	London Stock Exchange	16	271.65	E0cg6vSCRZrr
12:29:11	London Stock Exchange	827	271.50	E0cg6vSCRa0s
12:35:54	London Stock Exchange	216	271.90	E0cg6vSCRdJD
12:35:54	London Stock Exchange	614	271.90	E0cg6vSCRdJM
12:36:55	London Stock Exchange	1647	271.90	E0cg6vSCRdi9
12:43:26	London Stock Exchange	972	272.65	E0cg6vSCRgfO
12:43:26	London Stock Exchange	158	272.65	E0cg6vSCRgfQ
12:45:08	London Stock Exchange	967	272.60	E0cg6vSCRhdA
12:46:53	London Stock Exchange	947	272.35	E0cg6vSCRiVl
12:51:38	London Stock Exchange	2	272.00	E0cg6vSCRkxK
12:53:02	London Stock Exchange	2796	272.10	E0cg6vSCRljq
12:53:02	London Stock Exchange	900	272.10	E0cg6vSCRlkJ
12:58:58	London Stock Exchange	957	271.90	E0cg6vSCRpBw
12:59:33	London Stock Exchange	1631	271.70	E0cg6vSCRpdl
13:01:42	London Stock Exchange	899	271.65	E0cg6vSCRr3Q
13:11:53	London Stock Exchange	374	272.30	E0cg6vSCRvk1
13:11:53	London Stock Exchange	507	272.30	E0cg6vSCRvk3
13:11:53	London Stock Exchange	845	272.30	E0cg6vSCRvka
13:11:53	London Stock Exchange	1309	272.30	E0cg6vSCRvkd
13:11:53	London Stock Exchange	1899	272.25	E0cg6vSCRvkw
13:12:08	London Stock Exchange	865	272.20	E0cg6vSCRvzu
13:16:20	London Stock Exchange	2216	271.95	E0cg6vSCRyO4
13:26:32	London Stock Exchange	1234	271.25	E0cg6vSCS3KQ
13:26:43	London Stock Exchange	1287	271.20	E0cg6vSCS3Nr
13:26:44	London Stock Exchange	927	271.20	E0cg6vSCS3Pl
13:27:06	London Stock Exchange	197	271.10	E0cg6vSCS3fA
13:27:06	London Stock Exchange	751	271.10	E0cg6vSCS3fC
13:37:50	London Stock Exchange	319	271.45	E0cg6vSCS9C2
13:37:55	London Stock Exchange	1072	271.25	E0cg6vSCS9I2
13:37:55	London Stock Exchange	2318	271.25	E0cg6vSCS9JI
13:37:58	London Stock Exchange	1117	271.15	E0cg6vSCS9OQ
13:37:58	London Stock Exchange	359	271.15	E0cg6vSCS9Og
13:49:47	London Stock Exchange	1431	271.25	E0cg6vSCSFJo
13:49:47	London Stock Exchange	19	271.25	E0cg6vSCSFJr
13:49:48	London Stock Exchange	1017	271.20	E0cg6vSCSFKe
13:58:53	London Stock Exchange	983	271.05	E0cg6vSCSKXk
13:58:53	London Stock Exchange	900	270.95	E0cg6vSCSKZ3
13:58:53	London Stock Exchange	792	270.95	E0cg6vSCSKZ5
13:59:06	London Stock Exchange	708	270.85	E0cg6vSCSKeW
14:00:00	London Stock Exchange	1632	271.00	E0cg6vSCSL2N
14:00:39	London Stock Exchange	900	271.15	E0cg6vSCSLcO
14:00:41	London Stock Exchange	710	271.15	E0cg6vSCSLfA
14:01:24	London Stock Exchange	225	271.10	E0cg6vSCSMGc
14:03:01	London Stock Exchange	700	271.10	E0cg6vSCSN6Q
14:03:01	London Stock Exchange	424	271.10	E0cg6vSCSN6S
14:03:01	London Stock Exchange	348	271.10	E0cg6vSCSN6U
14:03:01	London Stock Exchange	340	271.10	E0cg6vSCSN6W
14:10:46	London Stock Exchange	900	271.20	E0cg6vSCSR2j
14:11:26	London Stock Exchange	900	271.20	E0cg6vSCSRTr
14:11:26	London Stock Exchange	53	271.20	E0cg6vSCSRTt
14:11:43	London Stock Exchange	1223	271.10	E0cg6vSCSRgi
14:11:43	London Stock Exchange	35	271.05	E0cg6vSCSRhj
14:11:43	London Stock Exchange	900	271.10	E0cg6vSCSRhl
14:11:43	London Stock Exchange	141	271.10	E0cg6vSCSRhn
14:12:21	London Stock Exchange	1293	270.85	E0cg6vSCSS9Y
14:25:36	London Stock Exchange	700	271.20	E0cg6vSCSZyU
14:25:53	London Stock Exchange	1368	271.10	E0cg6vSCSa5j
14:25:53	London Stock Exchange	821	271.10	E0cg6vSCSa7M
14:28:00	London Stock Exchange	1400	271.05	E0cg6vSCSbMr
14:28:00	London Stock Exchange	716	271.05	E0cg6vSCSbMt
14:28:00	London Stock Exchange	327	271.05	E0cg6vSCSbMv
14:28:45	London Stock Exchange	900	271.15	E0cg6vSCSbz7
14:28:45	London Stock Exchange	280	271.15	E0cg6vSCSbz9
14:31:30	London Stock Exchange	2523	271.20	E0cg6vSCSdxy
14:31:30	London Stock Exchange	1187	271.20	E0cg6vSCSe21
14:31:30	London Stock Exchange	1369	271.20	E0cg6vSCSe3a
14:31:30	London Stock Exchange	37	271.20	E0cg6vSCSe3c
14:34:50	London Stock Exchange	1867	271.15	E0cg6vSCSgXm
14:34:50	London Stock Exchange	302	271.15	E0cg6vSCSgYO
14:37:56	London Stock Exchange	2133	271.10	E0cg6vSCSiEo
14:51:28	London Stock Exchange	1614	271.10	E0cg6vSCSpUi
14:51:28	London Stock Exchange	787	271.10	E0cg6vSCSpXL
14:51:28	London Stock Exchange	101	271.10	E0cg6vSCSpXN
14:53:00	London Stock Exchange	269	271.00	E0cg6vSCSqJx
14:53:00	London Stock Exchange	1451	271.00	E0cg6vSCSqK2
14:57:25	London Stock Exchange	1371	271.25	E0cg6vSCStMb
14:59:02	London Stock Exchange	1164	271.30	E0cg6vSCSuSG
14:59:02	London Stock Exchange	1177	271.30	E0cg6vSCSuSx
15:04:00	London Stock Exchange	100	271.35	E0cg6vSCSxas
15:04:00	London Stock Exchange	956	271.35	E0cg6vSCSxau
15:05:38	London Stock Exchange	437	271.25	E0cg6vSCSyXt
15:05:38	London Stock Exchange	1133	271.25	E0cg6vSCSyXv
15:12:25	London Stock Exchange	1231	271.20	E0cg6vSCT2H6
15:12:48	London Stock Exchange	345	271.05	E0cg6vSCT2QB
15:14:32	London Stock Exchange	974	271.20	E0cg6vSCT3Q7
15:14:50	London Stock Exchange	1498	271.10	E0cg6vSCT3ez
15:14:50	London Stock Exchange	900	271.05	E0cg6vSCT3fk
15:14:50	London Stock Exchange	1000	271.05	E0cg6vSCT3fm
15:14:50	London Stock Exchange	9	271.05	E0cg6vSCT3fu
15:15:38	London Stock Exchange	1800	271.05	E0cg6vSCT4RH
15:15:38	London Stock Exchange	300	271.05	E0cg6vSCT4RJ
15:20:26	London Stock Exchange	1317	271.05	E0cg6vSCT757
15:20:26	London Stock Exchange	1589	271.00	E0cg6vSCT75u
15:21:13	London Stock Exchange	1220	271.05	E0cg6vSCT7dr
15:27:10	London Stock Exchange	1211	271.40	E0cg6vSCTAw2
15:29:20	London Stock Exchange	1118	271.40	E0cg6vSCTCJz
15:33:01	London Stock Exchange	213	271.60	E0cg6vSCTEd6
15:33:13	London Stock Exchange	1100	271.55	E0cg6vSCTEmm
15:33:13	London Stock Exchange	463	271.55	E0cg6vSCTEmo
15:33:13	London Stock Exchange	941	271.55	E0cg6vSCTEmq
15:34:28	London Stock Exchange	2761	271.45	E0cg6vSCTFTL
15:34:28	London Stock Exchange	2260	271.40	E0cg6vSCTFVB
15:40:06	London Stock Exchange	2056	271.45	E0cg6vSCTJGx
15:40:06	London Stock Exchange	900	271.45	E0cg6vSCTJHG
15:40:20	London Stock Exchange	1042	271.40	E0cg6vSCTJNp
15:40:49	London Stock Exchange	1100	271.50	E0cg6vSCTJqI
15:40:49	London Stock Exchange	462	271.50	E0cg6vSCTJqK
15:41:32	London Stock Exchange	1477	271.55	E0cg6vSCTKJL
15:41:32	London Stock Exchange	384	271.55	E0cg6vSCTKJN
15:41:35	London Stock Exchange	929	271.55	E0cg6vSCTKK4
15:41:35	London Stock Exchange	369	271.55	E0cg6vSCTKK6
15:41:39	London Stock Exchange	666	271.45	E0cg6vSCTKTv
15:41:39	London Stock Exchange	1757	271.45	E0cg6vSCTKTx
15:41:39	London Stock Exchange	392	271.40	E0cg6vSCTKUZ
15:41:39	London Stock Exchange	924	271.40	E0cg6vSCTKUb
15:41:39	London Stock Exchange	4	271.45	E0cg6vSCTKUd
15:46:06	London Stock Exchange	1344	271.65	E0cg6vSCTNVx
15:47:30	London Stock Exchange	86	271.95	E0cg6vSCTOQH
15:47:30	London Stock Exchange	498	271.95	E0cg6vSCTOQJ
15:47:30	London Stock Exchange	400	271.95	E0cg6vSCTOQL
15:47:43	London Stock Exchange	325	271.95	E0cg6vSCTOUH
15:47:43	London Stock Exchange	300	271.95	E0cg6vSCTOUJ
15:47:55	London Stock Exchange	1258	271.90	E0cg6vSCTOgE
15:48:38	London Stock Exchange	1443	271.85	E0cg6vSCTP0q
15:48:38	London Stock Exchange	1100	271.85	E0cg6vSCTP1W
15:48:38	London Stock Exchange	1001	271.85	E0cg6vSCTP1Y
15:48:38	London Stock Exchange	87	271.85	E0cg6vSCTP1a
15:49:42	London Stock Exchange	1762	271.80	E0cg6vSCTPob
15:54:49	London Stock Exchange	1756	271.90	E0cg6vSCTTHS
15:55:10	London Stock Exchange	641	272.00	E0cg6vSCTTZc
15:55:10	London Stock Exchange	338	272.00	E0cg6vSCTTZe
15:56:40	London Stock Exchange	3000	272.00	E0cg6vSCTUZP
15:56:40	London Stock Exchange	288	272.00	E0cg6vSCTUZR
15:57:28	London Stock Exchange	1697	271.85	E0cg6vSCTVG2
15:59:21	London Stock Exchange	1805	271.65	E0cg6vSCTX1B
15:59:38	London Stock Exchange	600	271.55	E0cg6vSCTXHr
15:59:38	London Stock Exchange	311	271.55	E0cg6vSCTXHt
16:01:29	London Stock Exchange	77	271.75	E0cg6vSCTZSP
16:02:48	London Stock Exchange	1489	271.85	E0cg6vSCTacc
16:02:49	London Stock Exchange	900	271.75	E0cg6vSCTaeY
16:02:49	London Stock Exchange	326	271.75	E0cg6vSCTaea
16:02:49	London Stock Exchange	1135	271.80	E0cg6vSCTaec
16:02:50	London Stock Exchange	1100	271.75	E0cg6vSCTagF
16:02:50	London Stock Exchange	48	271.80	E0cg6vSCTagH
16:02:50	London Stock Exchange	842	271.80	E0cg6vSCTagi
16:02:57	London Stock Exchange	900	271.80	E0cg6vSCTasR
16:02:57	London Stock Exchange	1200	271.80	E0cg6vSCTasT
16:02:57	London Stock Exchange	327	271.80	E0cg6vSCTasV
16:02:57	London Stock Exchange	1664	271.80	E0cg6vSCTasX
16:04:15	London Stock Exchange	241	271.90	E0cg6vSCTbyV
16:04:15	London Stock Exchange	325	271.90	E0cg6vSCTbyX
16:04:19	London Stock Exchange	1024	271.75	E0cg6vSCTc3R
16:04:19	London Stock Exchange	1708	271.75	E0cg6vSCTc3W
16:04:21	London Stock Exchange	200	271.85	E0cg6vSCTc53
16:04:21	London Stock Exchange	900	271.85	E0cg6vSCTc5D
16:04:21	London Stock Exchange	326	271.85	E0cg6vSCTc5F
16:05:29	London Stock Exchange	228	271.85	E0cg6vSCTcyP
16:05:29	London Stock Exchange	648	271.85	E0cg6vSCTcyR
16:05:29	London Stock Exchange	492	271.85	E0cg6vSCTcyT
16:06:24	London Stock Exchange	1562	271.75	E0cg6vSCTdSz
16:06:57	London Stock Exchange	90	271.75	E0cg6vSCTe0U
16:06:59	London Stock Exchange	273	271.75	E0cg6vSCTe2w
16:06:59	London Stock Exchange	1289	271.75	E0cg6vSCTe2z
16:07:50	London Stock Exchange	1541	271.70	E0cg6vSCTezZ
16:08:31	London Stock Exchange	200	271.85	E0cg6vSCTfZH
16:08:31	London Stock Exchange	850	271.85	E0cg6vSCTfZJ
16:08:33	London Stock Exchange	1566	271.80	E0cg6vSCTfa3
16:08:33	London Stock Exchange	1400	271.80	E0cg6vSCTfaT
16:08:33	London Stock Exchange	166	271.80	E0cg6vSCTfaZ
16:08:33	London Stock Exchange	710	271.80	E0cg6vSCTfb2
16:08:37	London Stock Exchange	515	271.80	E0cg6vSCTfdr
16:08:50	London Stock Exchange	496	271.65	E0cg6vSCTflk
16:08:50	London Stock Exchange	1200	271.65	E0cg6vSCTflm
16:08:50	London Stock Exchange	663	271.65	E0cg6vSCTflo
16:08:50	London Stock Exchange	900	271.70	E0cg6vSCTflq
16:08:50	London Stock Exchange	327	271.70	E0cg6vSCTfls
16:11:13	London Stock Exchange	334	271.65	E0cg6vSCThKf
16:11:14	London Stock Exchange	66	271.70	E0cg6vSCThMM
16:11:35	London Stock Exchange	600	271.80	E0cg6vSCThgJ
16:11:35	London Stock Exchange	579	271.80	E0cg6vSCThgL
16:11:35	London Stock Exchange	525	271.80	E0cg6vSCThgN
16:12:00	London Stock Exchange	3674	271.75	E0cg6vSCThup
16:12:00	London Stock Exchange	1400	271.75	E0cg6vSCThvD
16:12:00	London Stock Exchange	900	271.75	E0cg6vSCThvF
16:12:48	London Stock Exchange	900	271.75	E0cg6vSCTihA
16:12:48	London Stock Exchange	336	271.75	E0cg6vSCTihC
16:12:48	London Stock Exchange	1698	271.75	E0cg6vSCTihE
16:12:48	London Stock Exchange	569	271.75	E0cg6vSCTihG
16:12:48	London Stock Exchange	1100	271.75	E0cg6vSCTihI
16:12:51	London Stock Exchange	58	271.75	E0cg6vSCTijc
16:13:26	London Stock Exchange	1852	271.75	E0cg6vSCTjAN
16:13:33	London Stock Exchange	1834	271.80	E0cg6vSCTjQC
16:13:33	London Stock Exchange	1834	271.73	E0cg6vSCTjRZ
16:14:44	London Stock Exchange	900	271.60	E0cg6vSCTkUS
16:14:44	London Stock Exchange	1100	271.60	E0cg6vSCTkUU
16:14:44	London Stock Exchange	1120	271.60	E0cg6vSCTkUW
16:14:44	London Stock Exchange	1856	271.60	E0cg6vSCTkUY
16:14:44	London Stock Exchange	1000	271.65	E0cg6vSCTkUa
16:14:44	London Stock Exchange	1814	271.65	E0cg6vSCTkUc
16:14:44	London Stock Exchange	742	271.65	E0cg6vSCTkUe
16:14:44	London Stock Exchange	2770	271.70	E0cg6vSCTkUg
16:14:44	London Stock Exchange	97	271.70	E0cg6vSCTkUi
16:14:44	London Stock Exchange	1100	271.70	E0cg6vSCTkUk
16:14:44	London Stock Exchange	1814	271.70	E0cg6vSCTkUm
16:15:01	London Stock Exchange	10250	271.70	E0cg6vSCTksC
16:15:15	London Stock Exchange	1800	271.60	E0cg6vSCTlFy
16:15:15	London Stock Exchange	1200	271.60	E0cg6vSCTlG0
16:15:15	London Stock Exchange	502	271.60	E0cg6vSCTlG2
16:15:42	London Stock Exchange	300	271.45	E0cg6vSCTlVK
16:15:43	London Stock Exchange	444	271.30	E0cg6vSCTlW8
16:15:43	London Stock Exchange	397	271.30	E0cg6vSCTlWN
16:15:43	London Stock Exchange	336	271.30	E0cg6vSCTlWj
16:15:44	London Stock Exchange	139	271.20	E0cg6vSCTlXP
16:15:45	London Stock Exchange	710	271.20	E0cg6vSCTlXm
16:15:46	London Stock Exchange	230	271.10	E0cg6vSCTlYr
16:15:47	London Stock Exchange	106	271.10	E0cg6vSCTlg1
16:15:52	London Stock Exchange	3531	271.20	E0cg6vSCTloI
16:15:54	London Stock Exchange	900	271.15	E0cg6vSCTlpT
16:15:54	London Stock Exchange	1200	271.15	E0cg6vSCTlpV
16:15:54	London Stock Exchange	1594	271.15	E0cg6vSCTlpX
16:16:11	London Stock Exchange	900	271.25	E0cg6vSCTm5v
16:16:13	London Stock Exchange	710	271.25	E0cg6vSCTm7j
16:16:13	London Stock Exchange	563	271.25	E0cg6vSCTm7l
16:16:27	London Stock Exchange	1722	270.80	E0cg6vSCTmOQ
16:19:03	London Stock Exchange	900	271.45	E0cg6vSCTovW
16:19:17	London Stock Exchange	900	271.45	E0cg6vSCTpFm
16:21:20	London Stock Exchange	1261	271.40	E0cg6vSCTrL9
16:21:20	London Stock Exchange	417	271.40	E0cg6vSCTrLB
16:21:20	London Stock Exchange	1798	271.40	E0cg6vSCTrLD
16:21:20	London Stock Exchange	544	271.40	E0cg6vSCTrLF
16:21:20	London Stock Exchange	850	271.40	E0cg6vSCTrLH
16:21:20	London Stock Exchange	900	271.45	E0cg6vSCTrLJ
16:21:20	London Stock Exchange	75	271.45	E0cg6vSCTrLL
16:21:20	London Stock Exchange	328	271.45	E0cg6vSCTrLN
16:21:20	London Stock Exchange	1200	271.45	E0cg6vSCTrLP
16:21:20	London Stock Exchange	305	271.45	E0cg6vSCTrLR
16:22:49	London Stock Exchange	1398	271.40	E0cg6vSCTseM
16:22:49	London Stock Exchange	1851	271.40	E0cg6vSCTseO
16:22:50	London Stock Exchange	1731	271.30	E0cg6vSCTsfT
16:22:50	London Stock Exchange	2	271.30	E0cg6vSCTsfV
16:24:11	London Stock Exchange	1566	271.30	E0cg6vSCTu2b
16:24:37	London Stock Exchange	211	271.20	E0cg6vSCTuQR
16:24:38	London Stock Exchange	1205	271.20	E0cg6vSCTuQa
16:25:26	London Stock Exchange	1000	271.25	E0cg6vSCTv7y
16:25:50	London Stock Exchange	201	271.10	E0cg6vSCTve3
16:25:50	London Stock Exchange	784	271.10	E0cg6vSCTveC
16:26:03	London Stock Exchange	710	271.20	E0cg6vSCTvqA
16:26:05	London Stock Exchange	867	271.20	E0cg6vSCTvuj
16:26:19	London Stock Exchange	911	271.20	E0cg6vSCTw6K
16:26:19	London Stock Exchange	229	271.20	E0cg6vSCTw6g
16:26:19	London Stock Exchange	1170	271.20	E0cg6vSCTw6n
16:27:03	London Stock Exchange	190	271.25	E0cg6vSCTwoe
16:27:03	London Stock Exchange	150	271.25	E0cg6vSCTwog
16:27:03	London Stock Exchange	900	271.25	E0cg6vSCTwoi
16:27:03	London Stock Exchange	60	271.25	E0cg6vSCTwok
16:27:03	London Stock Exchange	50	271.25	E0cg6vSCTwom
16:27:06	London Stock Exchange	845	271.10	E0cg6vSCTwrt
16:27:20	London Stock Exchange	42	271.15	E0cg6vSCTx6n
16:28:07	London Stock Exchange	572	271.10	E0cg6vSCTxeC
16:28:24	London Stock Exchange	900	271.05	E0cg6vSCTxvq
16:28:24	London Stock Exchange	1000	271.10	E0cg6vSCTxvs
16:28:24	London Stock Exchange	885	271.10	E0cg6vSCTxvu
16:28:25	London Stock Exchange	264	271.05	E0cg6vSCTxyN
16:28:26	London Stock Exchange	710	271.05	E0cg6vSCTxzU
16:28:39	London Stock Exchange	816	271.00	E0cg6vSCTyFd
16:28:39	London Stock Exchange	900	271.00	E0cg6vSCTyFf
16:28:44	London Stock Exchange	20	271.00	E0cg6vSCTyLv
16:28:44	London Stock Exchange	24	271.00	E0cg6vSCTyLx
16:28:44	London Stock Exchange	953	271.00	E0cg6vSCTyLz
16:28:44	London Stock Exchange	608	271.00	E0cg6vSCTyM1
16:28:44	London Stock Exchange	544	271.00	E0cg6vSCTyM3
16:28:44	London Stock Exchange	718	271.00	E0cg6vSCTyM5
16:28:45	London Stock Exchange	88	271.00	E0cg6vSCTyNV
16:28:45	London Stock Exchange	1697	271.00	E0cg6vSCTyNX
16:28:48	London Stock Exchange	1329	270.95	E0cg6vSCTyRS
16:29:06	London Stock Exchange	783	271.00	E0cg6vSCTz5u
16:29:06	London Stock Exchange	356	271.00	E0cg6vSCTz5w
16:29:28	London Stock Exchange	1140	271.00	E0cg6vSCTzoC
16:29:33	London Stock Exchange	271	271.05	E0cg6vSCTzwz
16:29:34	London Stock Exchange	48	271.05	E0cg6vSCTzyY
16:29:35	London Stock Exchange	1350	271.00	E0cg6vSCU00i
16:29:47	London Stock Exchange	1	271.00	E0cg6vSCU0Zj
16:29:49	London Stock Exchange	1140	271.00	E0cg6vSCU0hF

 

END

 

 

POSBLLBLKFFZBBX