Transaction in Own Shares

RNS Number : 0760O
Standard Life Aberdeen plc
25 January 2019
 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

25 January 2019

 

Standard Life Aberdeen plc

 

Transaction in own shares

 

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 24th 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

24th January 2019

Number of ordinary shares purchased

773,108

Highest price paid per shares (pence)

263.80

Lowest price paid per share (pence)

258.55

Average price paid per share (pence)

261.78

 

 

 

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

 

24 January 2019

 

 

Schedule of Purchases - Individual Transactions

 

Time

Trading Venue

Number of Shares

Price Per Share

Transaction Reference Number

08:05:25

London Stock Exchange

1273

262.50

E0ciHntyy4aI

08:09:40

London Stock Exchange

1084

262.20

E0ciHntyy9Z4

08:11:40

London Stock Exchange

1017

262.05

E0ciHntyyCUT

08:12:52

London Stock Exchange

1093

262.10

E0ciHntyyE4m

08:12:52

London Stock Exchange

997

262.00

E0ciHntyyE5g

08:15:04

London Stock Exchange

1714

262.05

E0ciHntyyHdw

08:15:04

London Stock Exchange

1

262.05

E0ciHntyyHdy

08:15:50

London Stock Exchange

331

261.90

E0ciHntyyJZY

08:15:50

London Stock Exchange

550

261.90

E0ciHntyyJZa

08:15:55

London Stock Exchange

1879

261.75

E0ciHntyyJlG

08:15:55

London Stock Exchange

900

261.75

E0ciHntyyJmV

08:15:55

London Stock Exchange

217

261.75

E0ciHntyyJmX

08:16:26

London Stock Exchange

635

262.20

E0ciHntyyLcV

08:16:26

London Stock Exchange

680

262.20

E0ciHntyyLcX

08:16:54

London Stock Exchange

590

261.85

E0ciHntyyMYl

08:16:54

London Stock Exchange

2257

261.85

E0ciHntyyMYs

08:16:54

London Stock Exchange

316

261.80

E0ciHntyyMa1

08:16:54

London Stock Exchange

629

261.80

E0ciHntyyMa3

08:16:54

London Stock Exchange

908

261.70

E0ciHntyyMbK

08:17:00

London Stock Exchange

866

261.85

E0ciHntyyMsY

08:17:07

London Stock Exchange

2808

262.00

E0ciHntyyN9g

08:17:07

London Stock Exchange

937

262.00

E0ciHntyyNA4

08:17:07

London Stock Exchange

309

261.85

E0ciHntyyNAp

08:19:08

London Stock Exchange

1388

262.40

E0ciHntyyS1M

08:20:02

London Stock Exchange

3487

262.35

E0ciHntyyTnm

08:20:34

London Stock Exchange

685

262.30

E0ciHntyyUvQ

08:20:34

London Stock Exchange

1525

262.30

E0ciHntyyUvU

08:20:34

London Stock Exchange

1091

262.35

E0ciHntyyUw1

08:21:32

London Stock Exchange

1154

262.20

E0ciHntyyXWm

08:21:32

London Stock Exchange

178

262.20

E0ciHntyyXWo

08:22:30

London Stock Exchange

407

262.05

E0ciHntyyZPO

08:22:30

London Stock Exchange

794

262.05

E0ciHntyyZPV

08:22:30

London Stock Exchange

400

262.05

E0ciHntyyZQt

08:22:30

London Stock Exchange

568

262.05

E0ciHntyyZR3

08:22:53

London Stock Exchange

811

261.75

E0ciHntyyaJj

08:25:23

London Stock Exchange

135

261.95

E0ciHntyyfdi

08:25:23

London Stock Exchange

773

262.00

E0ciHntyyfdk

08:25:36

London Stock Exchange

2207

261.85

E0ciHntyyg7x

08:25:36

London Stock Exchange

900

261.80

E0ciHntyyg97

08:27:14

London Stock Exchange

284

262.00

E0ciHntyyiab

08:27:14

London Stock Exchange

841

262.00

E0ciHntyyiau

08:28:01

London Stock Exchange

591

261.90

E0ciHntyyjXM

08:28:01

London Stock Exchange

500

261.90

E0ciHntyyjXO

08:28:16

London Stock Exchange

1672

261.75

E0ciHntyyjx6

08:30:01

London Stock Exchange

900

261.80

E0ciHntyymNs

08:30:31

London Stock Exchange

801

261.65

E0ciHntyynVF

08:30:31

London Stock Exchange

415

261.65

E0ciHntyynVH

08:30:31

London Stock Exchange

825

261.65

E0ciHntyynWJ

08:32:19

London Stock Exchange

1506

261.95

E0ciHntyyqbd

08:35:43

London Stock Exchange

2149

261.85

E0ciHntyywDy

08:37:35

London Stock Exchange

1047

261.80

E0ciHntyyzG8

08:37:35

London Stock Exchange

422

261.80

E0ciHntyyzGA

08:37:35

London Stock Exchange

140

261.80

E0ciHntyyzGC

08:40:03

London Stock Exchange

1418

261.70

E0ciHntyz30C

08:44:15

London Stock Exchange

626

261.80

E0ciHntyz9QX

08:44:15

London Stock Exchange

1348

261.80

E0ciHntyz9QZ

08:44:15

London Stock Exchange

999

261.80

E0ciHntyz9UV

08:44:15

London Stock Exchange

975

261.80

E0ciHntyz9UX

08:47:44

London Stock Exchange

523

261.85

E0ciHntyzEVW

08:47:44

London Stock Exchange

900

261.85

E0ciHntyzEVY

08:47:44

London Stock Exchange

646

261.85

E0ciHntyzEVa

08:47:44

London Stock Exchange

1237

261.75

E0ciHntyzEWs

08:49:54

London Stock Exchange

1118

262.10

E0ciHntyzI53

08:49:54

London Stock Exchange

99

262.10

E0ciHntyzI55

08:49:54

London Stock Exchange

420

261.95

E0ciHntyzI6C

08:49:54

London Stock Exchange

1844

261.95

E0ciHntyzI6Y

08:50:52

London Stock Exchange

2245

261.90

E0ciHntyzJ3J

08:50:52

London Stock Exchange

1354

261.90

E0ciHntyzJ4A

08:54:01

London Stock Exchange

2230

262.25

E0ciHntyzNVY

08:54:01

London Stock Exchange

254

262.25

E0ciHntyzNVa

08:56:18

London Stock Exchange

378

262.40

E0ciHntyzRGK

08:57:38

London Stock Exchange

1864

262.55

E0ciHntyzSvS

08:57:38

London Stock Exchange

259

262.55

E0ciHntyzSwE

08:58:15

London Stock Exchange

129

262.50

E0ciHntyzTjv

08:58:20

London Stock Exchange

661

262.50

E0ciHntyzTtn

08:58:20

London Stock Exchange

595

262.50

E0ciHntyzTtp

08:58:23

London Stock Exchange

1675

262.50

E0ciHntyzTx8

08:58:23

London Stock Exchange

201

262.50

E0ciHntyzTxA

09:00:25

London Stock Exchange

900

262.60

E0ciHntyzWIo

09:00:25

London Stock Exchange

205

262.60

E0ciHntyzWIq

09:00:51

London Stock Exchange

2179

262.55

E0ciHntyzWwY

09:01:00

London Stock Exchange

1418

262.55

E0ciHntyzX75

09:01:01

London Stock Exchange

1703

262.55

E0ciHntyzX7v

09:01:01

London Stock Exchange

894

262.45

E0ciHntyzX9N

09:01:01

London Stock Exchange

262

262.45

E0ciHntyzX9P

09:01:02

London Stock Exchange

125

262.45

E0ciHntyzXAA

09:01:02

London Stock Exchange

722

262.45

E0ciHntyzXAQ

09:04:04

London Stock Exchange

1916

262.50

E0ciHntyzaLe

09:04:52

London Stock Exchange

329

262.45

E0ciHntyzb0C

09:07:31

London Stock Exchange

3205

262.65

E0ciHntyzeRG

09:07:51

London Stock Exchange

731

262.70

E0ciHntyzemj

09:07:56

London Stock Exchange

513

262.70

E0ciHntyzer4

09:07:56

London Stock Exchange

997

262.70

E0ciHntyzer6

09:07:59

London Stock Exchange

1297

262.70

E0ciHntyzeul

09:08:08

London Stock Exchange

2304

262.60

E0ciHntyzf0C

09:08:08

London Stock Exchange

900

262.55

E0ciHntyzf1W

09:08:08

London Stock Exchange

501

262.55

E0ciHntyzf1Y

09:08:15

London Stock Exchange

863

262.35

E0ciHntyzf7b

09:11:03

London Stock Exchange

1953

262.35

E0ciHntyzikE

09:11:03

London Stock Exchange

978

262.35

E0ciHntyziks

09:11:03

London Stock Exchange

90

262.35

E0ciHntyzilF

09:14:38

London Stock Exchange

900

262.60

E0ciHntyzn7j

09:14:38

London Stock Exchange

699

262.60

E0ciHntyzn7l

09:14:38

London Stock Exchange

987

262.60

E0ciHntyzn7n

09:15:00

London Stock Exchange

1168

262.60

E0ciHntyznU6

09:16:10

London Stock Exchange

2828

262.50

E0ciHntyzoac

09:16:10

London Stock Exchange

900

262.55

E0ciHntyzock

09:16:10

London Stock Exchange

160

262.60

E0ciHntyzocm

09:16:15

London Stock Exchange

1486

262.35

E0ciHntyzogT

09:18:08

London Stock Exchange

1315

262.90

E0ciHntyzrP3

09:18:57

London Stock Exchange

1218

262.70

E0ciHntyzsOx

09:18:57

London Stock Exchange

1

262.70

E0ciHntyzsP3

09:20:10

London Stock Exchange

883

262.75

E0ciHntyztS2

09:20:12

London Stock Exchange

882

262.65

E0ciHntyztUB

09:20:43

London Stock Exchange

185

262.65

E0ciHntyzu9n

09:20:44

London Stock Exchange

1311

262.65

E0ciHntyzuC0

09:20:44

London Stock Exchange

800

262.65

E0ciHntyzuC2

09:20:45

London Stock Exchange

1442

262.60

E0ciHntyzuF6

09:22:40

London Stock Exchange

426

262.60

E0ciHntyzvxj

09:22:40

London Stock Exchange

1334

262.60

E0ciHntyzvxm

09:22:47

London Stock Exchange

1796

262.40

E0ciHntyzw2X

09:29:00

London Stock Exchange

900

262.50

E0ciHntz031D

09:29:01

London Stock Exchange

944

262.50

E0ciHntz033f

09:29:01

London Stock Exchange

499

262.50

E0ciHntz033h

09:30:02

London Stock Exchange

2431

262.50

E0ciHntz04bn

09:30:07

London Stock Exchange

1256

262.50

E0ciHntz04ik

09:30:10

London Stock Exchange

1411

262.35

E0ciHntz04o6

09:30:19

London Stock Exchange

503

262.25

E0ciHntz04x3

09:32:34

London Stock Exchange

685

262.30

E0ciHntz06ch

09:32:34

London Stock Exchange

1881

262.30

E0ciHntz06ck

09:32:50

London Stock Exchange

900

262.35

E0ciHntz06ud

09:32:50

London Stock Exchange

163

262.35

E0ciHntz06ui

09:35:59

London Stock Exchange

2026

262.30

E0ciHntz09VE

09:35:59

London Stock Exchange

900

262.35

E0ciHntz09VP

09:35:59

London Stock Exchange

98

262.35

E0ciHntz09VR

09:38:05

London Stock Exchange

1236

262.30

E0ciHntz0Alu

09:38:05

London Stock Exchange

167

262.30

E0ciHntz0Am2

09:38:05

London Stock Exchange

647

262.30

E0ciHntz0Am4

09:38:38

London Stock Exchange

2618

262.05

E0ciHntz0BM2

09:41:52

London Stock Exchange

289

262.05

E0ciHntz0EGo

09:41:52

London Stock Exchange

1098

262.05

E0ciHntz0EGs

09:42:00

London Stock Exchange

1196

261.90

E0ciHntz0EjC

09:42:49

London Stock Exchange

467

261.90

E0ciHntz0FPM

09:42:49

London Stock Exchange

1496

261.90

E0ciHntz0FPO

09:43:56

London Stock Exchange

1912

261.85

E0ciHntz0GV0

09:44:47

London Stock Exchange

1365

261.95

E0ciHntz0HDL

09:47:11

London Stock Exchange

900

261.95

E0ciHntz0Jjd

09:48:38

London Stock Exchange

1088

261.95

E0ciHntz0KbE

09:48:38

London Stock Exchange

900

261.95

E0ciHntz0KbG

09:48:38

London Stock Exchange

811

261.95

E0ciHntz0KbI

09:48:55

London Stock Exchange

607

261.95

E0ciHntz0Kmg

09:53:03

London Stock Exchange

1238

262.05

E0ciHntz0QG4

09:53:03

London Stock Exchange

919

262.05

E0ciHntz0QGT

09:57:13

London Stock Exchange

1233

262.40

E0ciHntz0Tzr

09:57:24

London Stock Exchange

1223

262.40

E0ciHntz0UFD

09:59:38

London Stock Exchange

112

262.60

E0ciHntz0Vvd

09:59:38

London Stock Exchange

403

262.60

E0ciHntz0Vvf

09:59:38

London Stock Exchange

403

262.60

E0ciHntz0Vvh

09:59:47

London Stock Exchange

1203

262.40

E0ciHntz0W5p

09:59:48

London Stock Exchange

1527

262.40

E0ciHntz0W6W

09:59:48

London Stock Exchange

568

262.40

E0ciHntz0W6Y

10:01:29

London Stock Exchange

1357

262.60

E0ciHntz0Y2C

10:03:56

London Stock Exchange

900

262.60

E0ciHntz0auj

10:03:56

London Stock Exchange

10

262.60

E0ciHntz0aul

10:04:28

London Stock Exchange

1400

262.45

E0ciHntz0bYn

10:04:28

London Stock Exchange

946

262.45

E0ciHntz0bYp

10:06:27

London Stock Exchange

1031

262.30

E0ciHntz0dYS

10:06:27

London Stock Exchange

11

262.35

E0ciHntz0dYU

10:06:27

London Stock Exchange

900

262.35

E0ciHntz0dYW

10:06:27

London Stock Exchange

855

262.35

E0ciHntz0dYY

10:06:27

London Stock Exchange

914

262.35

E0ciHntz0dYh

10:06:32

London Stock Exchange

1233

262.35

E0ciHntz0dfy

10:06:32

London Stock Exchange

679

262.35

E0ciHntz0dhO

10:06:33

London Stock Exchange

768

262.30

E0ciHntz0di7

10:08:35

London Stock Exchange

2845

262.45

E0ciHntz0fel

10:10:43

London Stock Exchange

1527

262.50

E0ciHntz0hjV

10:11:41

London Stock Exchange

277

262.45

E0ciHntz0ii9

10:12:37

London Stock Exchange

3719

262.75

E0ciHntz0jai

10:12:37

London Stock Exchange

539

262.75

E0ciHntz0jak

10:12:38

London Stock Exchange

679

262.75

E0ciHntz0jc7

10:12:43

London Stock Exchange

1875

262.70

E0ciHntz0jfP

10:12:43

London Stock Exchange

1500

262.70

E0ciHntz0jfj

10:12:43

London Stock Exchange

1222

262.75

E0ciHntz0jfl

10:12:46

London Stock Exchange

1383

262.70

E0ciHntz0jmJ

10:12:49

London Stock Exchange

1472

262.70

E0ciHntz0joh

10:15:41

London Stock Exchange

1146

262.60

E0ciHntz0mnD

10:15:41

London Stock Exchange

980

262.60

E0ciHntz0mnG

10:17:32

London Stock Exchange

440

262.55

E0ciHntz0oe1

10:20:34

London Stock Exchange

594

262.55

E0ciHntz0qm9

10:21:11

London Stock Exchange

1025

262.35

E0ciHntz0rSZ

10:22:38

London Stock Exchange

501

262.45

E0ciHntz0sZ1

10:22:38

London Stock Exchange

1083

262.45

E0ciHntz0sZ5

10:27:01

London Stock Exchange

867

262.50

E0ciHntz0xIx

10:27:01

London Stock Exchange

379

262.50

E0ciHntz0xIz

10:27:09

London Stock Exchange

2340

262.50

E0ciHntz0xOJ

10:27:09

London Stock Exchange

179

262.50

E0ciHntz0xOL

10:27:09

London Stock Exchange

1932

262.50

E0ciHntz0xP1

10:29:51

London Stock Exchange

839

263.00

E0ciHntz10zr

10:32:07

London Stock Exchange

2723

262.90

E0ciHntz13MG

10:33:17

London Stock Exchange

877

262.90

E0ciHntz14yQ

10:33:17

London Stock Exchange

353

262.90

E0ciHntz14yS

10:33:17

London Stock Exchange

888

262.90

E0ciHntz14z3

10:33:17

London Stock Exchange

170

262.90

E0ciHntz14zG

10:33:17

London Stock Exchange

592

262.90

E0ciHntz14zI

10:34:18

London Stock Exchange

1091

262.80

E0ciHntz15ya

10:36:07

London Stock Exchange

1211

262.85

E0ciHntz17fU

10:38:28

London Stock Exchange

412

262.85

E0ciHntz19vm

10:38:28

London Stock Exchange

449

262.85

E0ciHntz19vp

10:38:28

London Stock Exchange

1000

262.85

E0ciHntz19vr

10:38:28

London Stock Exchange

196

262.85

E0ciHntz19vy

10:38:37

London Stock Exchange

845

262.80

E0ciHntz1A0r

10:40:00

London Stock Exchange

400

262.80

E0ciHntz1B4z

10:45:14

London Stock Exchange

439

262.70

E0ciHntz1Fko

10:46:08

London Stock Exchange

1264

262.50

E0ciHntz1Geq

10:46:17

London Stock Exchange

1353

262.35

E0ciHntz1GyL

10:46:18

London Stock Exchange

1353

262.35

E0ciHntz1GzX

10:52:10

London Stock Exchange

608

262.75

E0ciHntz1LJy

10:52:20

London Stock Exchange

938

262.75

E0ciHntz1LPr

10:52:22

London Stock Exchange

565

262.75

E0ciHntz1LSg

10:52:34

London Stock Exchange

972

262.75

E0ciHntz1Lak

10:55:23

London Stock Exchange

2188

262.80

E0ciHntz1NoM

10:55:23

London Stock Exchange

565

262.80

E0ciHntz1NoO

10:57:22

London Stock Exchange

692

262.90

E0ciHntz1PIN

10:57:22

London Stock Exchange

1000

262.90

E0ciHntz1PIP

10:57:22

London Stock Exchange

322

262.90

E0ciHntz1PIR

10:57:25

London Stock Exchange

987

262.90

E0ciHntz1PMv

10:57:30

London Stock Exchange

2714

262.85

E0ciHntz1PPF

11:01:19

London Stock Exchange

178

263.30

E0ciHntz1SYa

11:01:19

London Stock Exchange

1068

263.30

E0ciHntz1SYc

11:01:19

London Stock Exchange

361

263.30

E0ciHntz1SYe

11:01:28

London Stock Exchange

2224

263.20

E0ciHntz1Sms

11:02:38

London Stock Exchange

3014

263.25

E0ciHntz1To4

11:02:38

London Stock Exchange

900

263.30

E0ciHntz1ToS

11:02:38

London Stock Exchange

135

263.30

E0ciHntz1ToU

11:02:38

London Stock Exchange

41

263.30

E0ciHntz1ToW

11:09:09

London Stock Exchange

2019

263.70

E0ciHntz1Zzv

11:09:26

London Stock Exchange

257

263.60

E0ciHntz1aGE

11:10:53

London Stock Exchange

2619

263.60

E0ciHntz1bNh

11:10:54

London Stock Exchange

900

263.45

E0ciHntz1bPQ

11:11:01

London Stock Exchange

1580

263.20

E0ciHntz1bbn

11:11:01

London Stock Exchange

1618

263.20

E0ciHntz1bc2

11:11:01

London Stock Exchange

1990

263.20

E0ciHntz1bck

11:11:11

London Stock Exchange

848

263.15

E0ciHntz1boV

11:12:51

London Stock Exchange

833

263.35

E0ciHntz1dTK

11:14:09

London Stock Exchange

1578

263.50

E0ciHntz1eSy

11:14:09

London Stock Exchange

404

263.50

E0ciHntz1eT0

11:14:09

London Stock Exchange

1077

263.50

E0ciHntz1eTC

11:16:19

London Stock Exchange

3129

263.75

E0ciHntz1gCa

11:17:16

London Stock Exchange

1914

263.55

E0ciHntz1h1M

11:18:45

London Stock Exchange

305

263.65

E0ciHntz1htO

11:18:45

London Stock Exchange

916

263.65

E0ciHntz1htQ

11:19:00

London Stock Exchange

1

263.60

E0ciHntz1i3h

11:19:08

London Stock Exchange

624

263.80

E0ciHntz1iCI

11:19:12

London Stock Exchange

619

263.80

E0ciHntz1iFE

11:21:35

London Stock Exchange

20

263.60

E0ciHntz1kDf

11:23:28

London Stock Exchange

506

263.70

E0ciHntz1laW

11:23:28

London Stock Exchange

716

263.70

E0ciHntz1laY

11:23:41

London Stock Exchange

900

263.60

E0ciHntz1ltz

11:24:27

London Stock Exchange

265

263.70

E0ciHntz1mOg

11:24:28

London Stock Exchange

699

263.70

E0ciHntz1mPT

11:25:02

London Stock Exchange

1204

263.65

E0ciHntz1mq9

11:25:02

London Stock Exchange

900

263.65

E0ciHntz1mqB

11:25:02

London Stock Exchange

1778

263.65

E0ciHntz1mqD

11:25:02

London Stock Exchange

666

263.65

E0ciHntz1mqX

11:25:24

London Stock Exchange

2912

263.65

E0ciHntz1n27

11:27:57

London Stock Exchange

903

263.70

E0ciHntz1oY5

11:27:57

London Stock Exchange

888

263.70

E0ciHntz1oY7

11:29:58

London Stock Exchange

1983

263.55

E0ciHntz1qD9

11:32:19

London Stock Exchange

932

263.35

E0ciHntz1s7u

11:32:19

London Stock Exchange

1152

263.35

E0ciHntz1s8z

11:45:03

London Stock Exchange

2229

262.90

E0ciHntz21HQ

11:46:00

London Stock Exchange

428

262.80

E0ciHntz21rc

11:46:00

London Stock Exchange

147

262.80

E0ciHntz21rk

11:46:00

London Stock Exchange

248

262.80

E0ciHntz21rn

11:47:05

London Stock Exchange

850

262.90

E0ciHntz22HQ

11:49:23

London Stock Exchange

416

263.15

E0ciHntz23V0

11:49:23

London Stock Exchange

1000

263.15

E0ciHntz23V2

11:49:30

London Stock Exchange

1423

263.10

E0ciHntz23br

11:49:30

London Stock Exchange

1175

263.10

E0ciHntz23c6

11:51:51

London Stock Exchange

35

263.15

E0ciHntz25Cv

11:51:51

London Stock Exchange

1400

263.15

E0ciHntz25Cx

11:51:51

London Stock Exchange

25

263.15

E0ciHntz25Cz

11:51:51

London Stock Exchange

21

263.15

E0ciHntz25D1

11:53:26

London Stock Exchange

571

263.00

E0ciHntz26Oc

11:53:26

London Stock Exchange

1106

263.00

E0ciHntz26Oi

11:53:26

London Stock Exchange

489

263.00

E0ciHntz26Ok

11:53:36

London Stock Exchange

864

262.95

E0ciHntz26X8

12:03:10

London Stock Exchange

873

263.40

E0ciHntz2Eip

12:03:18

London Stock Exchange

2223

263.40

E0ciHntz2Eo0

12:07:09

London Stock Exchange

1428

263.60

E0ciHntz2H3S

12:11:03

London Stock Exchange

595

263.60

E0ciHntz2JNp

12:11:10

London Stock Exchange

1989

263.60

E0ciHntz2JRK

12:11:33

London Stock Exchange

277

263.60

E0ciHntz2Jc1

12:12:23

London Stock Exchange

866

263.50

E0ciHntz2Jw9

12:12:23

London Stock Exchange

1000

263.55

E0ciHntz2Jx1

12:12:23

London Stock Exchange

7

263.55

E0ciHntz2Jx3

12:15:05

London Stock Exchange

84

263.60

E0ciHntz2Lt5

12:15:43

London Stock Exchange

1515

263.70

E0ciHntz2MOP

12:15:43

London Stock Exchange

820

263.70

E0ciHntz2MOT

12:15:44

London Stock Exchange

193

263.70

E0ciHntz2MPO

12:15:45

London Stock Exchange

200

263.70

E0ciHntz2MQf

12:17:29

London Stock Exchange

1

263.80

E0ciHntz2NTd

12:17:36

London Stock Exchange

1214

263.80

E0ciHntz2Nhj

12:18:34

London Stock Exchange

413

263.70

E0ciHntz2OJM

12:19:40

London Stock Exchange

90

263.65

E0ciHntz2P1L

12:20:51

London Stock Exchange

1678

263.65

E0ciHntz2Plp

12:20:51

London Stock Exchange

584

263.65

E0ciHntz2Plt

12:20:51

London Stock Exchange

898

263.65

E0ciHntz2Plv

12:21:00

London Stock Exchange

1244

263.60

E0ciHntz2Pso

12:23:05

London Stock Exchange

800

263.75

E0ciHntz2RR1

12:23:09

London Stock Exchange

87

263.70

E0ciHntz2RVI

12:23:29

London Stock Exchange

717

263.50

E0ciHntz2Rh8

12:23:34

London Stock Exchange

314

263.50

E0ciHntz2Rkd

12:23:34

London Stock Exchange

3331

263.50

E0ciHntz2RlP

12:23:34

London Stock Exchange

1

263.50

E0ciHntz2RlX

12:26:25

London Stock Exchange

900

263.75

E0ciHntz2VRz

12:27:25

London Stock Exchange

362

263.80

E0ciHntz2WhQ

12:27:25

London Stock Exchange

600

263.80

E0ciHntz2WhS

12:28:08

London Stock Exchange

579

263.75

E0ciHntz2XGt

12:28:11

London Stock Exchange

104

263.75

E0ciHntz2XK7

12:28:11

London Stock Exchange

900

263.75

E0ciHntz2XK9

12:28:11

London Stock Exchange

104

263.75

E0ciHntz2XKB

12:28:11

London Stock Exchange

480

263.75

E0ciHntz2XKL

12:28:47

London Stock Exchange

608

263.75

E0ciHntz2YPF

12:29:14

London Stock Exchange

628

263.75

E0ciHntz2ZDv

12:29:18

London Stock Exchange

138

263.75

E0ciHntz2ZGG

12:29:18

London Stock Exchange

138

263.75

E0ciHntz2ZGI

12:29:18

London Stock Exchange

900

263.75

E0ciHntz2ZGK

12:29:19

London Stock Exchange

1239

263.75

E0ciHntz2ZGy

12:29:19

London Stock Exchange

613

263.75

E0ciHntz2ZH0

12:29:19

London Stock Exchange

142

263.75

E0ciHntz2ZH2

12:29:19

London Stock Exchange

118

263.75

E0ciHntz2ZH4

12:29:29

London Stock Exchange

1316

263.65

E0ciHntz2ZSQ

12:29:29

London Stock Exchange

154

263.65

E0ciHntz2ZSS

12:29:29

London Stock Exchange

364

263.65

E0ciHntz2ZSU

12:29:29

London Stock Exchange

1323

263.65

E0ciHntz2ZTg

12:29:29

London Stock Exchange

613

263.65

E0ciHntz2ZTi

12:31:38

London Stock Exchange

458

263.60

E0ciHntz2beG

12:32:30

London Stock Exchange

1586

263.60

E0ciHntz2c91

12:38:30

London Stock Exchange

826

263.75

E0ciHntz2fnQ

12:42:00

London Stock Exchange

1199

263.65

E0ciHntz2iHi

12:42:00

London Stock Exchange

1008

263.60

E0ciHntz2iIy

12:42:00

London Stock Exchange

39

263.60

E0ciHntz2iJ0

12:42:09

London Stock Exchange

1516

263.60

E0ciHntz2iQe

12:42:09

London Stock Exchange

487

263.60

E0ciHntz2iQg

12:42:20

London Stock Exchange

885

263.65

E0ciHntz2iep

12:42:20

London Stock Exchange

1386

263.65

E0ciHntz2ier

12:42:20

London Stock Exchange

211

263.65

E0ciHntz2ifE

12:42:57

London Stock Exchange

1075

263.65

E0ciHntz2j4K

12:44:32

London Stock Exchange

1745

263.55

E0ciHntz2kAl

12:45:03

London Stock Exchange

1226

263.45

E0ciHntz2lAe

12:45:56

London Stock Exchange

993

263.05

E0ciHntz2mIU

12:46:01

London Stock Exchange

1196

263.05

E0ciHntz2mPr

12:46:31

London Stock Exchange

843

263.05

E0ciHntz2msA

12:46:31

London Stock Exchange

900

263.05

E0ciHntz2msC

12:46:31

London Stock Exchange

2

263.05

E0ciHntz2msF

12:48:03

London Stock Exchange

893

263.00

E0ciHntz2nuJ

12:52:19

London Stock Exchange

171

262.90

E0ciHntz2s3u

12:52:22

London Stock Exchange

1975

262.90

E0ciHntz2s86

12:52:23

London Stock Exchange

900

262.80

E0ciHntz2sCd

12:52:23

London Stock Exchange

718

262.80

E0ciHntz2sCf

12:52:27

London Stock Exchange

610

262.60

E0ciHntz2sLl

12:54:42

London Stock Exchange

480

263.15

E0ciHntz2uJR

12:54:42

London Stock Exchange

688

263.15

E0ciHntz2uJT

12:55:18

London Stock Exchange

900

263.15

E0ciHntz2unj

12:55:18

London Stock Exchange

279

263.10

E0ciHntz2uo3

12:55:18

London Stock Exchange

700

263.10

E0ciHntz2uo5

12:57:19

London Stock Exchange

1977

263.10

E0ciHntz2wNF

12:57:29

London Stock Exchange

900

263.10

E0ciHntz2wYs

12:57:29

London Stock Exchange

135

263.10

E0ciHntz2wYu

12:59:27

London Stock Exchange

900

263.10

E0ciHntz2xXZ

12:59:27

London Stock Exchange

1800

263.10

E0ciHntz2xXb

12:59:27

London Stock Exchange

425

263.10

E0ciHntz2xXd

13:00:05

London Stock Exchange

1301

263.00

E0ciHntz2yLA

13:00:05

London Stock Exchange

1289

263.00

E0ciHntz2yLN

13:00:20

London Stock Exchange

2343

262.95

E0ciHntz2yVw

13:01:46

London Stock Exchange

1534

263.00

E0ciHntz2zrC

13:07:18

London Stock Exchange

1451

263.00

E0ciHntz34cU

13:07:18

London Stock Exchange

900

263.00

E0ciHntz34d7

13:07:38

London Stock Exchange

638

263.00

E0ciHntz34pf

13:14:53

London Stock Exchange

898

263.30

E0ciHntz39LR

13:14:53

London Stock Exchange

1341

263.30

E0ciHntz39LT

13:14:55

London Stock Exchange

2845

263.20

E0ciHntz39Nr

13:15:16

London Stock Exchange

1224

263.15

E0ciHntz39bw

13:15:27

London Stock Exchange

1705

263.00

E0ciHntz39mJ

13:16:23

London Stock Exchange

937

262.95

E0ciHntz3ATm

13:17:24

London Stock Exchange

593

262.90

E0ciHntz3B7M

13:17:43

London Stock Exchange

500

262.80

E0ciHntz3BQw

13:23:38

London Stock Exchange

1214

262.90

E0ciHntz3FiX

13:24:44

London Stock Exchange

680

262.70

E0ciHntz3HKn

13:25:17

London Stock Exchange

842

262.70

E0ciHntz3I1N

13:25:18

London Stock Exchange

1155

262.65

E0ciHntz3I5M

13:25:28

London Stock Exchange

987

262.55

E0ciHntz3IEB

13:27:23

London Stock Exchange

1207

262.65

E0ciHntz3K2F

13:27:26

London Stock Exchange

754

262.60

E0ciHntz3K4p

13:27:44

London Stock Exchange

840

262.60

E0ciHntz3KF7

13:27:44

London Stock Exchange

1132

262.60

E0ciHntz3KFA

13:27:44

London Stock Exchange

625

262.60

E0ciHntz3KFE

13:29:16

London Stock Exchange

393

262.65

E0ciHntz3LZr

13:29:16

London Stock Exchange

500

262.65

E0ciHntz3LZt

13:29:16

London Stock Exchange

500

262.65

E0ciHntz3LZw

13:29:16

London Stock Exchange

817

262.65

E0ciHntz3La2

13:31:27

London Stock Exchange

3225

262.55

E0ciHntz3O58

13:31:38

London Stock Exchange

1049

262.50

E0ciHntz3OHB

13:32:01

London Stock Exchange

475

262.50

E0ciHntz3OY1

13:32:01

London Stock Exchange

1649

262.50

E0ciHntz3OZf

13:32:50

London Stock Exchange

890

262.25

E0ciHntz3PxS

13:32:50

London Stock Exchange

35

262.25

E0ciHntz3Q1W

13:32:50

London Stock Exchange

333

262.30

E0ciHntz3Q1Y

13:32:50

London Stock Exchange

483

262.30

E0ciHntz3Q1a

13:33:01

London Stock Exchange

492

261.75

E0ciHntz3Rsk

13:33:07

London Stock Exchange

879

261.80

E0ciHntz3SZJ

13:33:12

London Stock Exchange

706

261.70

E0ciHntz3T0x

13:33:32

London Stock Exchange

216

261.60

E0ciHntz3Tvr

13:33:56

London Stock Exchange

314

261.50

E0ciHntz3Upr

13:33:56

London Stock Exchange

762

261.50

E0ciHntz3Upv

13:33:56

London Stock Exchange

1563

261.50

E0ciHntz3UrZ

13:33:56

London Stock Exchange

302

261.55

E0ciHntz3Us5

13:33:56

London Stock Exchange

45

261.55

E0ciHntz3Us7

13:35:30

London Stock Exchange

2259

261.30

E0ciHntz3XpO

13:39:21

London Stock Exchange

173

262.00

E0ciHntz3gVp

13:39:23

London Stock Exchange

20

262.00

E0ciHntz3ggj

13:39:23

London Stock Exchange

1000

262.00

E0ciHntz3ggl

13:39:23

London Stock Exchange

986

262.00

E0ciHntz3ggn

13:39:23

London Stock Exchange

1216

262.00

E0ciHntz3ggp

13:39:23

London Stock Exchange

1032

262.00

E0ciHntz3ggr

13:39:23

London Stock Exchange

2688

262.00

E0ciHntz3ghK

13:39:23

London Stock Exchange

129

262.00

E0ciHntz3ghM

13:41:54

London Stock Exchange

1851

262.20

E0ciHntz3lCD

13:41:54

London Stock Exchange

1176

262.20

E0ciHntz3lCG

13:41:54

London Stock Exchange

1737

262.20

E0ciHntz3lCu

13:42:29

London Stock Exchange

2081

262.20

E0ciHntz3lsr

13:42:58

London Stock Exchange

1109

262.00

E0ciHntz3mh3

13:43:50

London Stock Exchange

1009

261.50

E0ciHntz3o2j

13:45:20

London Stock Exchange

1813

261.20

E0ciHntz3qHz

13:45:32

London Stock Exchange

1296

260.95

E0ciHntz3qdz

13:46:50

London Stock Exchange

996

260.95

E0ciHntz3sUr

13:47:00

London Stock Exchange

489

260.80

E0ciHntz3sjm

13:47:00

London Stock Exchange

357

260.80

E0ciHntz3sju

13:48:32

London Stock Exchange

1450

260.65

E0ciHntz3uPi

13:50:44

London Stock Exchange

1772

260.20

E0ciHntz3yGM

13:54:28

London Stock Exchange

1539

260.35

E0ciHntz43o6

13:54:28

London Stock Exchange

932

260.35

E0ciHntz43oX

13:55:01

London Stock Exchange

921

260.15

E0ciHntz44at

13:55:44

London Stock Exchange

1583

260.15

E0ciHntz45Wp

13:55:44

London Stock Exchange

634

260.05

E0ciHntz45Y2

13:55:44

London Stock Exchange

515

260.05

E0ciHntz45YW

13:55:44

London Stock Exchange

682

260.00

E0ciHntz45ab

13:55:44

London Stock Exchange

596

260.00

E0ciHntz45ad

13:55:44

London Stock Exchange

22

260.00

E0ciHntz45af

13:55:52

London Stock Exchange

6823

260.05

E0ciHntz468Y

13:55:52

London Stock Exchange

76

260.10

E0ciHntz468a

13:55:52

London Stock Exchange

290

260.10

E0ciHntz468c

13:55:57

London Stock Exchange

752

259.90

E0ciHntz46ID

13:55:59

London Stock Exchange

1281

259.90

E0ciHntz46KL

13:55:59

London Stock Exchange

1400

259.90

E0ciHntz46Kl

13:55:59

London Stock Exchange

734

259.90

E0ciHntz46Lq

13:55:59

London Stock Exchange

745

259.90

E0ciHntz46Ls

13:55:59

London Stock Exchange

927

259.90

E0ciHntz46Lu

13:56:22

London Stock Exchange

935

260.00

E0ciHntz46wA

13:56:23

London Stock Exchange

761

260.00

E0ciHntz46xf

13:56:46

London Stock Exchange

53

259.95

E0ciHntz47Rv

13:56:46

London Stock Exchange

1000

259.95

E0ciHntz47Rx

13:56:46

London Stock Exchange

1000

259.95

E0ciHntz47Rz

13:56:46

London Stock Exchange

900

260.00

E0ciHntz47S1

13:56:46

London Stock Exchange

45

260.00

E0ciHntz47S3

13:56:46

London Stock Exchange

135

260.00

E0ciHntz47S5

13:56:46

London Stock Exchange

292

260.00

E0ciHntz47S7

13:57:15

London Stock Exchange

900

259.90

E0ciHntz487Z

13:57:17

London Stock Exchange

1179

259.80

E0ciHntz48A0

13:57:17

London Stock Exchange

931

259.80

E0ciHntz48AV

13:57:40

London Stock Exchange

2391

259.75

E0ciHntz48n6

14:01:40

London Stock Exchange

485

260.05

E0ciHntz4ES6

14:01:45

London Stock Exchange

1604

259.95

E0ciHntz4EYo

14:01:47

London Stock Exchange

1109

259.90

E0ciHntz4Eb0

14:01:47

London Stock Exchange

532

259.90

E0ciHntz4Eb2

14:03:12

London Stock Exchange

900

260.25

E0ciHntz4GfG

14:04:55

London Stock Exchange

63

260.35

E0ciHntz4IRO

14:05:45

London Stock Exchange

68

260.30

E0ciHntz4JPH

14:05:45

London Stock Exchange

225

260.30

E0ciHntz4JPJ

14:05:48

London Stock Exchange

584

260.30

E0ciHntz4JQg

14:05:48

London Stock Exchange

176

260.30

E0ciHntz4JQi

14:05:50

London Stock Exchange

1712

260.40

E0ciHntz4JUQ

14:05:50

London Stock Exchange

754

260.40

E0ciHntz4JUS

14:08:09

London Stock Exchange

398

260.35

E0ciHntz4MAt

14:08:09

London Stock Exchange

1400

260.35

E0ciHntz4MAv

14:08:09

London Stock Exchange

900

260.40

E0ciHntz4MAx

14:08:09

London Stock Exchange

1035

260.40

E0ciHntz4MAz

14:10:23

London Stock Exchange

112

260.45

E0ciHntz4OiT

14:10:23

London Stock Exchange

900

260.45

E0ciHntz4OiV

14:10:23

London Stock Exchange

709

260.50

E0ciHntz4OiX

14:10:23

London Stock Exchange

751

260.45

E0ciHntz4Oit

14:10:23

London Stock Exchange

261

260.45

E0ciHntz4Oiv

14:10:36

London Stock Exchange

1562

260.40

E0ciHntz4OtZ

14:10:36

London Stock Exchange

146

260.35

E0ciHntz4Ou5

14:10:36

London Stock Exchange

987

260.40

E0ciHntz4Ou7

14:14:37

London Stock Exchange

666

260.55

E0ciHntz4SZa

14:14:37

London Stock Exchange

364

260.55

E0ciHntz4SZc

14:18:47

London Stock Exchange

2003

261.30

E0ciHntz4XUg

14:18:47

London Stock Exchange

2003

261.30

E0ciHntz4XVp

14:21:19

London Stock Exchange

1254

261.20

E0ciHntz4ZSA

14:21:19

London Stock Exchange

1

261.20

E0ciHntz4ZSC

14:21:43

London Stock Exchange

848

261.10

E0ciHntz4ZlF

14:21:57

London Stock Exchange

1534

260.90

E0ciHntz4Zvl

14:23:17

London Stock Exchange

631

260.85

E0ciHntz4amr

14:23:17

London Stock Exchange

473

260.85

E0ciHntz4amt

14:24:36

London Stock Exchange

959

260.50

E0ciHntz4cEe

14:24:58

London Stock Exchange

744

260.40

E0ciHntz4cew

14:24:58

London Stock Exchange

738

260.40

E0ciHntz4cey

14:25:13

London Stock Exchange

900

260.35

E0ciHntz4d4D

14:25:13

London Stock Exchange

82

260.35

E0ciHntz4d4F

14:26:00

London Stock Exchange

863

260.35

E0ciHntz4dqp

14:27:00

London Stock Exchange

276

260.25

E0ciHntz4eiH

14:27:00

London Stock Exchange

1454

260.25

E0ciHntz4eiN

14:27:00

London Stock Exchange

1153

260.25

E0ciHntz4ejs

14:28:09

London Stock Exchange

900

260.05

E0ciHntz4fsD

14:28:45

London Stock Exchange

667

260.00

E0ciHntz4gZm

14:28:45

London Stock Exchange

500

260.00

E0ciHntz4gZo

14:28:45

London Stock Exchange

500

260.00

E0ciHntz4gZr

14:28:45

London Stock Exchange

733

260.00

E0ciHntz4gZt

14:30:14

London Stock Exchange

900

260.30

E0ciHntz4j6m

14:30:14

London Stock Exchange

677

260.30

E0ciHntz4j6o

14:30:19

London Stock Exchange

1937

260.10

E0ciHntz4jHv

14:31:15

London Stock Exchange

900

260.35

E0ciHntz4lG5

14:31:15

London Stock Exchange

24

260.35

E0ciHntz4lG7

14:32:44

London Stock Exchange

333

260.15

E0ciHntz4o0w

14:32:44

London Stock Exchange

1108

260.15

E0ciHntz4o17

14:32:47

London Stock Exchange

999

260.05

E0ciHntz4oBj

14:33:23

London Stock Exchange

400

260.15

E0ciHntz4pML

14:33:23

London Stock Exchange

717

260.15

E0ciHntz4pMN

14:33:29

London Stock Exchange

1107

260.10

E0ciHntz4pl1

14:34:13

London Stock Exchange

1127

260.05

E0ciHntz4rFP

14:35:07

London Stock Exchange

878

259.85

E0ciHntz4spD

14:35:07

London Stock Exchange

886

259.85

E0ciHntz4sqx

14:36:20

London Stock Exchange

1340

260.25

E0ciHntz4vN6

14:36:30

London Stock Exchange

953

259.95

E0ciHntz4vyw

14:36:39

London Stock Exchange

867

259.85

E0ciHntz4wEq

14:38:23

London Stock Exchange

332

259.75

E0ciHntz4yzy

14:38:23

London Stock Exchange

500

259.75

E0ciHntz4z00

14:38:23

London Stock Exchange

171

259.75

E0ciHntz4z02

14:40:18

London Stock Exchange

1326

259.75

E0ciHntz51zQ

14:42:01

London Stock Exchange

780

259.40

E0ciHntz55Iz

14:42:13

London Stock Exchange

174

259.55

E0ciHntz55oC

14:42:13

London Stock Exchange

803

259.55

E0ciHntz55oE

14:42:22

London Stock Exchange

783

259.50

E0ciHntz55uw

14:42:22

London Stock Exchange

230

259.50

E0ciHntz55uy

14:42:22

London Stock Exchange

900

259.45

E0ciHntz55wO

14:42:22

London Stock Exchange

15

259.45

E0ciHntz55wQ

14:42:22

London Stock Exchange

1365

259.50

E0ciHntz55wS

14:42:57

London Stock Exchange

2350

259.30

E0ciHntz574X

14:44:36

London Stock Exchange

900

259.20

E0ciHntz59nb

14:45:17

London Stock Exchange

746

259.10

E0ciHntz5BA7

14:45:17

London Stock Exchange

2278

259.10

E0ciHntz5BAC

14:45:19

London Stock Exchange

818

259.05

E0ciHntz5BLg

14:46:32

London Stock Exchange

2555

259.45

E0ciHntz5Dmb

14:46:45

London Stock Exchange

811

259.35

E0ciHntz5EAx

14:46:45

London Stock Exchange

500

259.35

E0ciHntz5EAz

14:46:45

London Stock Exchange

278

259.35

E0ciHntz5EB1

14:48:11

London Stock Exchange

900

259.20

E0ciHntz5Gin

14:48:11

London Stock Exchange

623

259.20

E0ciHntz5Gip

14:48:13

London Stock Exchange

900

259.20

E0ciHntz5Gmq

14:48:32

London Stock Exchange

1800

259.05

E0ciHntz5HE1

14:48:32

London Stock Exchange

900

259.10

E0ciHntz5HE3

14:48:32

London Stock Exchange

1396

259.10

E0ciHntz5HE5

14:49:28

London Stock Exchange

33

258.70

E0ciHntz5J3C

14:49:56

London Stock Exchange

900

258.60

E0ciHntz5K3b

14:49:56

London Stock Exchange

1000

258.60

E0ciHntz5K3d

14:49:56

London Stock Exchange

135

258.65

E0ciHntz5K3f

14:49:56

London Stock Exchange

54

258.65

E0ciHntz5K3h

14:49:56

London Stock Exchange

900

258.70

E0ciHntz5K3j

14:49:56

London Stock Exchange

1522

258.70

E0ciHntz5K3l

14:50:01

London Stock Exchange

309

258.55

E0ciHntz5KEG

14:53:28

London Stock Exchange

1199

259.10

E0ciHntz5P2V

14:53:28

London Stock Exchange

215

259.10

E0ciHntz5P2X

14:53:28

London Stock Exchange

1821

259.10

E0ciHntz5P2Z

14:53:28

London Stock Exchange

206

259.10

E0ciHntz5P2b

14:53:28

London Stock Exchange

900

259.10

E0ciHntz5P6G

14:53:28

London Stock Exchange

540

259.10

E0ciHntz5P6I

14:53:28

London Stock Exchange

442

259.10

E0ciHntz5P6K

14:53:28

London Stock Exchange

1727

259.10

E0ciHntz5P6P

14:53:28

London Stock Exchange

900

259.10

E0ciHntz5P75

14:53:28

London Stock Exchange

434

259.10

E0ciHntz5P77

14:53:31

London Stock Exchange

2249

259.10

E0ciHntz5P9z

14:55:41

London Stock Exchange

592

259.30

E0ciHntz5SAX

14:55:41

London Stock Exchange

1225

259.30

E0ciHntz5SAi

14:55:42

London Stock Exchange

1400

259.30

E0ciHntz5SCa

14:55:42

London Stock Exchange

51

259.30

E0ciHntz5SCc

14:55:42

London Stock Exchange

43

259.30

E0ciHntz5SCe

14:55:42

London Stock Exchange

323

259.30

E0ciHntz5SCg

14:55:59

London Stock Exchange

1790

259.20

E0ciHntz5T0t

14:58:46

London Stock Exchange

1495

259.45

E0ciHntz5Wsk

14:58:46

London Stock Exchange

500

259.45

E0ciHntz5Wsm

14:58:46

London Stock Exchange

320

259.45

E0ciHntz5Wso

14:58:56

London Stock Exchange

1183

259.45

E0ciHntz5X0K

15:02:12

London Stock Exchange

1037

260.05

E0ciHntz5cJa

15:03:16

London Stock Exchange

39

260.10

E0ciHntz5dn6

15:03:21

London Stock Exchange

1260

260.20

E0ciHntz5dwf

15:03:57

London Stock Exchange

1272

260.20

E0ciHntz5ehE

15:05:44

London Stock Exchange

1339

260.45

E0ciHntz5gvO

15:05:44

London Stock Exchange

879

260.40

E0ciHntz5gwA

15:06:04

London Stock Exchange

1382

260.40

E0ciHntz5hiD

15:06:04

London Stock Exchange

1054

260.40

E0ciHntz5hit

15:06:23

London Stock Exchange

116

260.35

E0ciHntz5iDO

15:06:24

London Stock Exchange

7

260.35

E0ciHntz5iHL

15:06:28

London Stock Exchange

700

260.40

E0ciHntz5iQ7

15:08:06

London Stock Exchange

1499

260.65

E0ciHntz5kR5

15:12:06

London Stock Exchange

3036

260.90

E0ciHntz5pYx

15:12:06

London Stock Exchange

180

260.90

E0ciHntz5pZO

15:13:41

London Stock Exchange

517

260.80

E0ciHntz5rkh

15:13:41

London Stock Exchange

2000

260.80

E0ciHntz5rkj

15:13:41

London Stock Exchange

376

260.80

E0ciHntz5rkl

15:13:41

London Stock Exchange

500

260.80

E0ciHntz5rkn

15:13:48

London Stock Exchange

1000

260.70

E0ciHntz5rw4

15:13:48

London Stock Exchange

1027

260.70

E0ciHntz5rw6

15:13:50

London Stock Exchange

116

260.70

E0ciHntz5rzS

15:14:26

London Stock Exchange

900

260.70

E0ciHntz5sxN

15:14:49

London Stock Exchange

833

260.85

E0ciHntz5tU8

15:17:21

London Stock Exchange

3673

261.65

E0ciHntz5xpJ

15:17:21

London Stock Exchange

900

261.70

E0ciHntz5xq2

15:17:21

London Stock Exchange

336

261.70

E0ciHntz5xq4

15:17:28

London Stock Exchange

900

261.50

E0ciHntz5yBE

15:17:31

London Stock Exchange

206

261.55

E0ciHntz5yHH

15:17:55

London Stock Exchange

3174

261.50

E0ciHntz5ygi

15:17:57

London Stock Exchange

1565

261.40

E0ciHntz5ykk

15:17:57

London Stock Exchange

447

261.40

E0ciHntz5ykm

15:18:07

London Stock Exchange

1524

261.45

E0ciHntz5yyE

15:18:39

London Stock Exchange

1026

261.20

E0ciHntz5zeE

15:19:32

London Stock Exchange

1288

261.20

E0ciHntz60un

15:19:32

London Stock Exchange

1790

261.20

E0ciHntz60vu

15:19:47

London Stock Exchange

1641

261.10

E0ciHntz61EK

15:19:47

London Stock Exchange

459

261.10

E0ciHntz61EM

15:19:48

London Stock Exchange

943

261.05

E0ciHntz61Gp

15:20:13

London Stock Exchange

946

261.00

E0ciHntz61y3

15:21:03

London Stock Exchange

1494

260.85

E0ciHntz6328

15:22:06

London Stock Exchange

2000

260.90

E0ciHntz64tC

15:22:06

London Stock Exchange

500

260.90

E0ciHntz64tE

15:22:06

London Stock Exchange

500

260.90

E0ciHntz64tG

15:22:06

London Stock Exchange

220

260.90

E0ciHntz64tJ

15:22:08

London Stock Exchange

1568

260.85

E0ciHntz64zV

15:22:30

London Stock Exchange

1207

260.80

E0ciHntz65ht

15:23:12

London Stock Exchange

1039

260.55

E0ciHntz66Kr

15:24:13

London Stock Exchange

1903

260.15

E0ciHntz67SK

15:24:22

London Stock Exchange

1085

260.10

E0ciHntz67k2

15:25:16

London Stock Exchange

1000

260.30

E0ciHntz68w5

15:25:16

London Stock Exchange

281

260.30

E0ciHntz68w7

15:26:34

London Stock Exchange

112

260.45

E0ciHntz6Af9

15:26:34

London Stock Exchange

900

260.45

E0ciHntz6AfB

15:26:34

London Stock Exchange

438

260.45

E0ciHntz6AfD

15:26:34

London Stock Exchange

727

260.45

E0ciHntz6AfF

15:27:07

London Stock Exchange

226

260.40

E0ciHntz6BQt

15:27:07

London Stock Exchange

500

260.40

E0ciHntz6BQv

15:27:07

London Stock Exchange

1401

260.40

E0ciHntz6BR1

15:30:04

London Stock Exchange

1527

260.95

E0ciHntz6G6x

15:30:04

London Stock Exchange

1243

260.95

E0ciHntz6G7e

15:33:37

London Stock Exchange

1900

261.35

E0ciHntz6KQW

15:33:37

London Stock Exchange

1000

261.30

E0ciHntz6KRi

15:33:37

London Stock Exchange

211

261.30

E0ciHntz6KRk

15:33:54

London Stock Exchange

1225

261.25

E0ciHntz6KpY

15:33:54

London Stock Exchange

54

261.25

E0ciHntz6Kpa

15:34:42

London Stock Exchange

1422

261.10

E0ciHntz6Lcu

15:34:57

London Stock Exchange

1071

261.10

E0ciHntz6MBf

15:35:42

London Stock Exchange

1297

261.00

E0ciHntz6NsV

15:36:27

London Stock Exchange

1319

261.00

E0ciHntz6PHS

15:36:46

London Stock Exchange

1381

260.95

E0ciHntz6Pbv

15:37:05

London Stock Exchange

901

260.80

E0ciHntz6QE1

15:37:05

London Stock Exchange

165

260.80

E0ciHntz6QEP

15:39:47

London Stock Exchange

2022

261.25

E0ciHntz6TlI

15:39:47

London Stock Exchange

818

261.25

E0ciHntz6Tlv

15:41:15

London Stock Exchange

1530

261.10

E0ciHntz6VH8

15:41:15

London Stock Exchange

74

261.10

E0ciHntz6VHA

15:41:34

London Stock Exchange

1519

260.90

E0ciHntz6VjD

15:43:11

London Stock Exchange

1555

261.20

E0ciHntz6XpN

15:44:10

London Stock Exchange

863

261.40

E0ciHntz6ZBu

15:44:44

London Stock Exchange

817

261.50

E0ciHntz6aL5

15:44:44

London Stock Exchange

556

261.50

E0ciHntz6aL7

15:44:50

London Stock Exchange

1394

261.40

E0ciHntz6aaA

15:44:50

London Stock Exchange

1885

261.40

E0ciHntz6abh

15:45:10

London Stock Exchange

769

261.25

E0ciHntz6bWq

15:45:10

London Stock Exchange

443

261.25

E0ciHntz6bWs

15:47:02

London Stock Exchange

776

261.30

E0ciHntz6dil

15:47:02

London Stock Exchange

677

261.30

E0ciHntz6dip

15:47:03

London Stock Exchange

2093

261.30

E0ciHntz6dnT

15:47:22

London Stock Exchange

1419

261.45

E0ciHntz6eXD

15:47:44

London Stock Exchange

400

261.35

E0ciHntz6eqD

15:47:44

London Stock Exchange

500

261.35

E0ciHntz6eqF

15:47:44

London Stock Exchange

1033

261.35

E0ciHntz6eqJ

15:48:28

London Stock Exchange

1412

261.30

E0ciHntz6feS

15:48:59

London Stock Exchange

900

261.00

E0ciHntz6gSE

15:49:09

London Stock Exchange

900

260.90

E0ciHntz6gmR

15:50:56

London Stock Exchange

492

260.90

E0ciHntz6jFP

15:50:56

London Stock Exchange

500

260.90

E0ciHntz6jFS

15:50:56

London Stock Exchange

999

260.90

E0ciHntz6jFW

15:50:56

London Stock Exchange

2191

260.90

E0ciHntz6jG2

15:51:35

London Stock Exchange

837

260.90

E0ciHntz6k6F

15:51:35

London Stock Exchange

47

260.90

E0ciHntz6k6H

15:52:22

London Stock Exchange

980

260.85

E0ciHntz6l2p

15:52:22

London Stock Exchange

900

260.85

E0ciHntz6l30

15:52:22

London Stock Exchange

985

260.85

E0ciHntz6l35

15:53:10

London Stock Exchange

1261

260.85

E0ciHntz6luU

15:57:14

London Stock Exchange

636

261.10

E0ciHntz6ptP

15:57:41

London Stock Exchange

996

261.45

E0ciHntz6qkQ

15:58:17

London Stock Exchange

2500

261.45

E0ciHntz6rU7

15:58:26

London Stock Exchange

1227

261.40

E0ciHntz6rd6

15:58:26

London Stock Exchange

900

261.40

E0ciHntz6rdq

15:58:26

London Stock Exchange

2903

261.40

E0ciHntz6reM

15:59:10

London Stock Exchange

1037

261.55

E0ciHntz6sVF

15:59:10

London Stock Exchange

1531

261.55

E0ciHntz6sVH

15:59:43

London Stock Exchange

476

261.60

E0ciHntz6tBw

15:59:43

London Stock Exchange

1093

261.60

E0ciHntz6tC1

15:59:43

London Stock Exchange

1400

261.60

E0ciHntz6tE4

16:00:00

London Stock Exchange

2468

261.55

E0ciHntz6tcy

16:00:28

London Stock Exchange

1402

261.55

E0ciHntz6uPU

16:00:53

London Stock Exchange

1261

261.50

E0ciHntz6uur

16:01:39

London Stock Exchange

875

261.60

E0ciHntz6vz2

16:01:39

London Stock Exchange

194

261.60

E0ciHntz6vz4

16:01:46

London Stock Exchange

1262

261.50

E0ciHntz6wCv

16:02:07

London Stock Exchange

979

261.45

E0ciHntz6wkb

16:02:07

London Stock Exchange

900

261.45

E0ciHntz6wly

16:02:07

London Stock Exchange

454

261.45

E0ciHntz6wm0

16:02:34

London Stock Exchange

282

261.50

E0ciHntz6xOG

16:02:34

London Stock Exchange

547

261.50

E0ciHntz6xOU

16:03:14

London Stock Exchange

1551

261.60

E0ciHntz6yQi

16:03:28

London Stock Exchange

2332

261.45

E0ciHntz6yqf

16:05:17

London Stock Exchange

1828

261.45

E0ciHntz71OQ

16:05:17

London Stock Exchange

900

261.50

E0ciHntz71Oz

16:05:17

London Stock Exchange

1152

261.50

E0ciHntz71P1

16:06:12

London Stock Exchange

300

261.65

E0ciHntz72n6

16:06:12

London Stock Exchange

500

261.65

E0ciHntz72n8

16:06:12

London Stock Exchange

966

261.65

E0ciHntz72nA

16:06:12

London Stock Exchange

900

261.65

E0ciHntz72ny

16:06:12

London Stock Exchange

739

261.65

E0ciHntz72o0

16:06:13

London Stock Exchange

1482

261.60

E0ciHntz72oV

16:06:47

London Stock Exchange

96

261.60

E0ciHntz73Yu

16:06:47

London Stock Exchange

65

261.60

E0ciHntz73Yz

16:06:48

London Stock Exchange

747

261.60

E0ciHntz73ZP

16:07:29

London Stock Exchange

854

261.55

E0ciHntz74SB

16:07:53

London Stock Exchange

900

261.45

E0ciHntz750r

16:08:41

London Stock Exchange

1041

261.50

E0ciHntz75vf

16:09:01

London Stock Exchange

1000

261.55

E0ciHntz76JT

16:09:54

London Stock Exchange

421

261.55

E0ciHntz782H

16:10:04

London Stock Exchange

314

261.50

E0ciHntz78bW

16:10:31

London Stock Exchange

900

261.50

E0ciHntz79OR

16:10:31

London Stock Exchange

35

261.50

E0ciHntz79OT

16:10:32

London Stock Exchange

2990

261.45

E0ciHntz79RM

16:10:34

London Stock Exchange

898

261.40

E0ciHntz79Ww

16:11:23

London Stock Exchange

900

261.40

E0ciHntz7Acq

16:11:35

London Stock Exchange

900

261.40

E0ciHntz7Ay4

16:11:48

London Stock Exchange

900

261.40

E0ciHntz7BEb

16:11:48

London Stock Exchange

469

261.40

E0ciHntz7BEd

16:11:52

London Stock Exchange

241

261.35

E0ciHntz7BNy

16:11:52

London Stock Exchange

1368

261.35

E0ciHntz7BO1

16:12:10

London Stock Exchange

1076

261.25

E0ciHntz7C0c

16:12:10

London Stock Exchange

27

261.25

E0ciHntz7C0e

16:13:00

London Stock Exchange

2184

261.20

E0ciHntz7DVy

16:13:00

London Stock Exchange

900

261.20

E0ciHntz7DXc

16:13:00

London Stock Exchange

432

261.20

E0ciHntz7DXe

16:13:50

London Stock Exchange

1024

261.30

E0ciHntz7Eoc

16:14:45

London Stock Exchange

2556

261.50

E0ciHntz7GaZ

16:14:45

London Stock Exchange

758

261.50

E0ciHntz7Gae

16:14:45

London Stock Exchange

1244

261.45

E0ciHntz7GbE

16:17:02

London Stock Exchange

900

261.40

E0ciHntz7JwL

16:17:02

London Stock Exchange

1500

261.45

E0ciHntz7JwN

16:18:29

London Stock Exchange

2026

261.45

E0ciHntz7MH9

16:18:31

London Stock Exchange

900

261.55

E0ciHntz7MJx

16:19:26

London Stock Exchange

4407

261.55

E0ciHntz7Niy

16:19:44

London Stock Exchange

1855

261.50

E0ciHntz7OBj

16:19:44

London Stock Exchange

516

261.50

E0ciHntz7OCF

16:19:44

London Stock Exchange

1166

261.50

E0ciHntz7OEE

16:20:11

London Stock Exchange

98

261.40

E0ciHntz7PLk

16:20:11

London Stock Exchange

891

261.40

E0ciHntz7PLm

16:21:01

London Stock Exchange

1380

261.45

E0ciHntz7Qpf

16:21:37

London Stock Exchange

837

261.50

E0ciHntz7S9T

16:21:38

London Stock Exchange

1619

261.45

E0ciHntz7S9y

16:23:02

London Stock Exchange

2634

261.45

E0ciHntz7ULy

16:23:02

London Stock Exchange

89

261.45

E0ciHntz7UM4

16:23:02

London Stock Exchange

1400

261.45

E0ciHntz7UMj

16:23:02

London Stock Exchange

520

261.45

E0ciHntz7UMl

16:23:02

London Stock Exchange

1506

261.45

E0ciHntz7UMn

16:23:58

London Stock Exchange

316

261.50

E0ciHntz7VrI

16:23:58

London Stock Exchange

575

261.50

E0ciHntz7VrM

16:24:01

London Stock Exchange

24

261.35

E0ciHntz7VwT

16:24:11

London Stock Exchange

1699

261.35

E0ciHntz7WKt

16:24:34

London Stock Exchange

1914

261.30

E0ciHntz7Wqh

16:25:30

London Stock Exchange

1121

261.50

E0ciHntz7YNK

16:25:30

London Stock Exchange

471

261.50

E0ciHntz7YOq

16:25:30

London Stock Exchange

650

261.50

E0ciHntz7YOs

16:25:44

London Stock Exchange

773

261.45

E0ciHntz7Ydh

16:25:44

London Stock Exchange

274

261.45

E0ciHntz7Ydl

16:26:51

London Stock Exchange

850

261.55

E0ciHntz7aCM

16:27:14

London Stock Exchange

1135

261.70

E0ciHntz7ayq

16:27:18

London Stock Exchange

1147

261.65

E0ciHntz7b4K

16:27:39

London Stock Exchange

953

261.80

E0ciHntz7bpr

16:28:19

London Stock Exchange

900

261.65

E0ciHntz7ch2

16:28:19

London Stock Exchange

905

261.70

E0ciHntz7ch4

16:28:51

London Stock Exchange

348

261.85

E0ciHntz7dRp

16:28:51

London Stock Exchange

1759

261.75

E0ciHntz7dRz

16:29:03

London Stock Exchange

1112

261.70

E0ciHntz7e03

16:29:32

London Stock Exchange

899

261.70

E0ciHntz7f7i

16:29:32

London Stock Exchange

257

261.70

E0ciHntz7f7k

 


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
 
 
POSFELBLKFFBBBX

Companies

Abrdn (ABDN)
UK 100