Transaction in Own Shares

RNS Number : 3890C

Standard Life Aberdeen plc

14 June 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

14 June 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 14 June 2019, it purchased the following number of its ordinary shares of 13⁶¹/₆₃ pence each on the London Stock Exchange from Citigroup Global Markets Limited ("Citi"). Such purchase was effected pursuant to instructions issued and announced by the Company on 1^st April 2019.

Ordinary Shares

Date of purchase	14 June 2019
Number of ordinary shares purchased	716,955
Highest price paid per shares (pence)	274.20
Lowest price paid per share (pence)	269.60
Average price paid per share (pence)	271.86

The Company intends to cancel the purchased shares.

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

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

LEI number of Standard Life Aberdeen plc: 0TMBS544NMO7GLCE7H90

Schedule of Purchases - Individual Transactions

Time	Trading Venue	Number of Shares	Price per Share	Transaction Reference
16:27:29	London Stock Exchange	362	272.3	19165XJv5pr
16:27:29	London Stock Exchange	3322	272.3	19165XJv5pq
16:25:40	London Stock Exchange	1300	272.3	19165XJv5ew
16:25:34	London Stock Exchange	514	272.3	19165XJv5e7
16:25:33	London Stock Exchange	1100	272.3	19165XJv5e3
16:25:33	London Stock Exchange	610	272.3	19165XJv5e4
16:25:33	London Stock Exchange	596	272.3	19165XJv5e2
16:25:33	London Stock Exchange	1000	272.3	19165XJv5e0
16:25:33	London Stock Exchange	1773	272.3	19165XJv5dx
16:25:33	London Stock Exchange	3589	272.3	19165XJv5du
16:24:55	London Stock Exchange	566	272.3	19165XJv59g
16:22:54	London Stock Exchange	2390	272.3	19165XJv4v9
16:22:54	London Stock Exchange	1477	272.3	19165XJv4v8
16:22:54	London Stock Exchange	1400	272.3	19165XJv4v7
16:22:54	London Stock Exchange	1000	272.3	19165XJv4v6
16:22:54	London Stock Exchange	2309	272.3	19165XJv4v5
16:20:38	London Stock Exchange	1273	272.1	19165XJv4g8
16:20:38	London Stock Exchange	2091	272.1	19165XJv4g7
16:17:39	London Stock Exchange	295	272	19165XJv3u7
16:17:39	London Stock Exchange	662	272	19165XJv3u6
16:17:36	London Stock Exchange	1000	272	19165XJv3tn
16:17:12	London Stock Exchange	3283	272	19165XJv3s0
16:16:48	London Stock Exchange	680	272	19165XJv3o7
16:16:26	London Stock Exchange	808	272	19165XJv3kp
16:16:24	London Stock Exchange	1062	272	19165XJv3jg
16:15:52	London Stock Exchange	899	272	19165XJv3f7
16:15:48	London Stock Exchange	3150	272	19165XJv3f2
16:14:41	London Stock Exchange	1082	272	19165XJv386
16:14:41	London Stock Exchange	552	272	19165XJv385
16:13:53	London Stock Exchange	547	272.1	19165XJv32m
16:13:53	London Stock Exchange	1000	272.1	19165XJv32l
16:13:53	London Stock Exchange	840	272.1	19165XJv32k
16:12:19	London Stock Exchange	1115	272.2	19165XJv2u5
16:11:58	London Stock Exchange	1698	272.3	19165XJv2r7
16:11:07	London Stock Exchange	2212	272.2	19165XJv2m7
16:10:46	London Stock Exchange	3399	272.3	19165XJv2jw
16:09:59	London Stock Exchange	271	272.2	19165XJv2e6
16:09:33	London Stock Exchange	1032	272.2	19165XJv2am
16:09:31	London Stock Exchange	258	272.2	19165XJv2aa
16:05:53	London Stock Exchange	2529	272.1	19165XJv1qa
16:05:53	London Stock Exchange	975	272.1	19165XJv1q9
16:05:46	London Stock Exchange	1405	272.2	19165XJv1ol
16:05:46	London Stock Exchange	1729	272.2	19165XJv1ok
16:05:46	London Stock Exchange	1000	272.2	19165XJv1oj
16:05:46	London Stock Exchange	1761	272.2	19165XJv1oi
16:05:46	London Stock Exchange	685	272.2	19165XJv1oh
16:05:46	London Stock Exchange	1000	272.2	19165XJv1og
16:05:44	London Stock Exchange	782	272.2	19165XJv1od
16:05:10	London Stock Exchange	769	272	19165XJv1kw
16:05:10	London Stock Exchange	1282	272	19165XJv1kt
16:05:05	London Stock Exchange	180	272.1	19165XJv1kf
16:03:16	London Stock Exchange	3257	272.2	19165XJv1c7
16:01:17	London Stock Exchange	528	272.2	19165XJv14a
15:55:32	London Stock Exchange	711	272.2	19165XJv03h
15:55:32	London Stock Exchange	169	272.2	19165XJv03g
15:53:26	London Stock Exchange	403	272.3	19165XJuzj2
15:53:26	London Stock Exchange	845	272.3	19165XJuzj1
15:52:02	London Stock Exchange	1731	272.3	19165XJuz7q
15:50:33	London Stock Exchange	731	272.4	19165XJuywe
15:50:33	London Stock Exchange	2766	272.4	19165XJuywd
15:49:23	London Stock Exchange	1463	272.3	19165XJuydc
15:49:15	London Stock Exchange	1250	272.4	19165XJuybz
15:48:55	London Stock Exchange	740	272.4	19165XJuy79
15:48:55	London Stock Exchange	1636	272.4	19165XJuy78
15:47:56	London Stock Exchange	963	272.1	19165XJuxwq
15:47:56	London Stock Exchange	2443	272.1	19165XJuxwp
15:47:03	London Stock Exchange	3646	272.2	19165XJuxm6
15:45:53	London Stock Exchange	3533	272.1	19165XJux6v
15:45:29	London Stock Exchange	1000	272.1	19165XJux2e
15:41:53	London Stock Exchange	624	271.9	19165XJuw9j
15:41:06	London Stock Exchange	532	271.9	19165XJuw3q
15:40:54	London Stock Exchange	757	271.9	19165XJuw2c
15:40:54	London Stock Exchange	603	271.9	19165XJuw2b
15:40:54	London Stock Exchange	1000	271.9	19165XJuw2a
15:40:32	London Stock Exchange	3088	271.8	19165XJuw00
15:35:51	London Stock Exchange	720	271.4	19165XJuv39
15:35:23	London Stock Exchange	765	271.5	19165XJuuzc
15:35:23	London Stock Exchange	1524	271.5	19165XJuuzb
15:32:39	London Stock Exchange	1177	271.5	19165XJuuby
15:32:39	London Stock Exchange	1500	271.5	19165XJuubx
15:31:32	London Stock Exchange	3279	271.5	19165XJuu1t
15:29:53	London Stock Exchange	537	271.5	19165XJutma
15:29:48	London Stock Exchange	190	271.5	19165XJutlg
15:29:48	London Stock Exchange	810	271.5	19165XJutld
15:28:56	London Stock Exchange	905	271.5	19165XJutf0
15:28:31	London Stock Exchange	87	271.5	19165XJutbz
15:28:31	London Stock Exchange	1000	271.5	19165XJutby
15:28:01	London Stock Exchange	994	271.5	19165XJut6z
15:28:01	London Stock Exchange	968	271.5	19165XJut72
15:28:01	London Stock Exchange	1000	271.5	19165XJut71
15:28:01	London Stock Exchange	660	271.5	19165XJut70
15:28:01	London Stock Exchange	193	271.5	19165XJut6y
15:28:01	London Stock Exchange	1000	271.5	19165XJut6x
15:28:01	London Stock Exchange	661	271.5	19165XJut6w
15:28:01	London Stock Exchange	1693	271.5	19165XJut6v
15:22:30	London Stock Exchange	1943	271.1	19165XJurqa
15:22:30	London Stock Exchange	1704	271.1	19165XJurq9
15:20:34	London Stock Exchange	2266	271	19165XJurcp
15:20:28	London Stock Exchange	3597	271.1	19165XJurbt
15:17:18	London Stock Exchange	563	271.1	19165XJuqpd
15:15:23	London Stock Exchange	420	270.9	19165XJuq7h
15:15:23	London Stock Exchange	551	270.9	19165XJuq7g
15:15:08	London Stock Exchange	2734	271	19165XJuq6h
15:13:50	London Stock Exchange	153	271.1	19165XJupwx
15:13:50	London Stock Exchange	1574	271.1	19165XJupww
15:12:25	London Stock Exchange	536	271.1	19165XJuply
15:12:25	London Stock Exchange	3211	271.1	19165XJuplx
15:12:25	London Stock Exchange	189	271.1	19165XJuplv
15:10:43	London Stock Exchange	750	271.1	19165XJup50
15:10:43	London Stock Exchange	500	271.1	19165XJup4z
15:10:33	London Stock Exchange	542	271.1	19165XJup4a
15:10:04	London Stock Exchange	571	271.1	19165XJup00
15:06:13	London Stock Exchange	243	270.9	19165XJunwy
15:06:13	London Stock Exchange	3000	270.9	19165XJunwx
15:02:52	London Stock Exchange	992	270.8	19165XJun5e
15:02:19	London Stock Exchange	679	271	19165XJumzj
15:02:15	London Stock Exchange	1356	271.1	19165XJumys
15:01:19	London Stock Exchange	888	271	19165XJumpx
15:00:58	London Stock Exchange	2632	271.1	19165XJumng
15:00:13	London Stock Exchange	56	271.1	19165XJumgx
14:59:36	London Stock Exchange	2653	271	19165XJumaa
14:56:06	London Stock Exchange	3570	270.9	19165XJul4p
14:55:15	London Stock Exchange	417	271	19165XJukuo
14:55:15	London Stock Exchange	294	271	19165XJukun
14:54:59	London Stock Exchange	680	271	19165XJukqz
14:52:28	London Stock Exchange	621	271.3	19165XJuk0j
14:52:09	London Stock Exchange	889	271.4	19165XJujw4
14:50:19	London Stock Exchange	103	271.5	19165XJujhe
14:50:19	London Stock Exchange	2713	271.5	19165XJujhd
14:48:39	London Stock Exchange	888	271.5	19165XJuj1k
14:48:39	London Stock Exchange	2179	271.5	19165XJuj1i
14:48:09	London Stock Exchange	526	271.6	19165XJuiz3
14:48:09	London Stock Exchange	3000	271.6	19165XJuiz2
14:44:46	London Stock Exchange	1423	271.2	19165XJui9g
14:43:09	London Stock Exchange	1190	271.2	19165XJuhr9
14:39:28	London Stock Exchange	866	271.2	19165XJugol
14:39:21	London Stock Exchange	635	271.2	19165XJugna
14:38:32	London Stock Exchange	1551	271.2	19165XJugfd
14:37:49	London Stock Exchange	840	271.3	19165XJug74
14:37:49	London Stock Exchange	2627	271.3	19165XJug73
14:36:48	London Stock Exchange	671	271.2	19165XJufwj
14:36:48	London Stock Exchange	952	271.2	19165XJufwi
14:36:06	London Stock Exchange	764	271.3	19165XJufq2
14:36:04	London Stock Exchange	2927	271.4	19165XJufpb
14:31:49	London Stock Exchange	1221	271.6	19165XJuept
14:30:35	London Stock Exchange	3071	271.7	19165XJuei3
14:28:21	London Stock Exchange	589	271.9	19165XJudzd
14:27:37	London Stock Exchange	680	272	19165XJuduw
14:27:36	London Stock Exchange	3200	272	19165XJuduv
14:25:56	London Stock Exchange	1982	271.9	19165XJudkb
14:25:53	London Stock Exchange	420	272	19165XJudk7
14:25:53	London Stock Exchange	3000	272	19165XJudk6
14:15:08	London Stock Exchange	308	271.7	19165XJubqm
14:15:08	London Stock Exchange	597	271.7	19165XJubql
14:12:03	London Stock Exchange	1472	271.8	19165XJub8z
14:06:15	London Stock Exchange	199	271.8	19165XJua7u
14:06:15	London Stock Exchange	1087	271.8	19165XJua7t
14:06:02	London Stock Exchange	583	271.9	19165XJua6k
14:06:02	London Stock Exchange	360	271.9	19165XJua6j
14:04:52	London Stock Exchange	3260	271.9	19165XJu9z7
14:01:37	London Stock Exchange	1258	271.6	19165XJu9f0
14:01:36	London Stock Exchange	993	271.7	19165XJu9et
14:01:36	London Stock Exchange	2479	271.7	19165XJu9es
13:54:52	London Stock Exchange	996	271.7	19165XJu8dm
13:54:20	London Stock Exchange	2832	271.9	19165XJu8aa
13:53:21	London Stock Exchange	1406	271.9	19165XJu82w
13:53:21	London Stock Exchange	510	272	19165XJu82v
13:51:40	London Stock Exchange	756	272	19165XJu7se
13:45:16	London Stock Exchange	1327	271.9	19165XJu6ya
13:45:16	London Stock Exchange	290	271.9	19165XJu6y8
13:43:51	London Stock Exchange	1320	271.9	19165XJu6oo
13:43:04	London Stock Exchange	3455	272	19165XJu6kk
13:42:40	London Stock Exchange	634	272.1	19165XJu6j1
13:42:39	London Stock Exchange	99	272.1	19165XJu6ix
13:42:39	London Stock Exchange	1000	272.1	19165XJu6iw
13:37:39	London Stock Exchange	127	271.9	19165XJu5wf
13:37:39	London Stock Exchange	2200	271.9	19165XJu5wd
13:33:51	London Stock Exchange	158	271.9	19165XJu5g4
13:33:51	London Stock Exchange	1669	271.9	19165XJu5g3
13:31:53	London Stock Exchange	3399	271.9	19165XJu570
13:26:26	London Stock Exchange	1017	271.5	19165XJu452
13:24:47	London Stock Exchange	2502	271.5	19165XJu3ry
13:21:11	London Stock Exchange	3559	271.5	19165XJu3bb
13:19:17	London Stock Exchange	104	271.4	19165XJu311
13:19:17	London Stock Exchange	1146	271.4	19165XJu30z
13:17:40	London Stock Exchange	680	271.4	19165XJu2gm
13:16:14	London Stock Exchange	1029	271.4	19165XJu22h
13:15:11	London Stock Exchange	1170	271.5	19165XJu1vm
13:07:23	London Stock Exchange	1511	271.4	19165XJu0uw
13:07:23	London Stock Exchange	757	271.4	19165XJu0uv
13:03:40	London Stock Exchange	926	271.4	19165XJu0dr
13:02:29	London Stock Exchange	1456	271.5	19165XJu076
13:02:29	London Stock Exchange	1634	271.5	19165XJu075
13:02:29	London Stock Exchange	15	271.5	19165XJu074
13:00:06	London Stock Exchange	451	271.5	19165XJtzsv
13:00:06	London Stock Exchange	1962	271.5	19165XJtzss
12:59:38	London Stock Exchange	680	271.6	19165XJtzht
12:54:09	London Stock Exchange	2216	271.5	19165XJtywb
12:52:15	London Stock Exchange	1000	271.5	19165XJtyi1
12:52:15	London Stock Exchange	249	271.5	19165XJtyi2
12:52:15	London Stock Exchange	3450	271.5	19165XJtyi0
12:50:07	London Stock Exchange	459	271.4	19165XJty62
12:50:07	London Stock Exchange	1000	271.4	19165XJty61
12:46:12	London Stock Exchange	880	271.3	19165XJtxos
12:42:02	London Stock Exchange	578	271.2	19165XJtx6w
12:41:59	London Stock Exchange	3083	271.3	19165XJtx63
12:40:02	London Stock Exchange	2119	271.3	19165XJtwtw
12:40:02	London Stock Exchange	605	271.3	19165XJtwtv
12:33:45	London Stock Exchange	1651	270.9	19165XJtvvs
12:30:42	London Stock Exchange	571	270.9	19165XJtven
12:29:16	London Stock Exchange	652	270.9	19165XJtv5j
12:23:27	London Stock Exchange	848	270.7	19165XJtuf9
12:23:26	London Stock Exchange	546	270.8	19165XJtueq
12:23:26	London Stock Exchange	1942	270.8	19165XJtuep
12:21:06	London Stock Exchange	520	270.8	19165XJtu3h
12:19:09	London Stock Exchange	2890	270.8	19165XJttwf
12:14:32	London Stock Exchange	15	270.8	19165XJttfk
12:12:45	London Stock Exchange	1000	270.9	19165XJtta8
12:10:55	London Stock Exchange	3373	270.9	19165XJtt3j
12:10:45	London Stock Exchange	537	271	19165XJtt2f
12:10:45	London Stock Exchange	199	271	19165XJtt2e
12:10:45	London Stock Exchange	1000	271	19165XJtt2d
12:10:45	London Stock Exchange	563	271	19165XJtt2c
12:05:28	London Stock Exchange	581	270.3	19165XJtsmy
12:05:27	London Stock Exchange	1000	270.5	19165XJtsms
12:05:27	London Stock Exchange	626	270.5	19165XJtsmr
12:05:27	London Stock Exchange	1000	270.5	19165XJtsmq
12:05:27	London Stock Exchange	1100	270.5	19165XJtsmp
12:05:27	London Stock Exchange	1000	270.5	19165XJtsmo
12:05:27	London Stock Exchange	674	270.5	19165XJtsmn
12:05:27	London Stock Exchange	1752	270.4	19165XJtsmm
12:05:27	London Stock Exchange	1000	270.4	19165XJtsml
12:05:27	London Stock Exchange	599	270.5	19165XJtsmt
12:05:27	London Stock Exchange	569	270.5	19165XJtsme
12:05:27	London Stock Exchange	572	270.5	19165XJtsmb
12:04:56	London Stock Exchange	629	270.4	19165XJtsin
12:04:56	London Stock Exchange	1000	270.4	19165XJtsim
12:03:53	London Stock Exchange	474	270.3	19165XJtse9
12:03:53	London Stock Exchange	213	270.3	19165XJtse8
12:03:53	London Stock Exchange	1681	270.3	19165XJtse7
12:03:53	London Stock Exchange	1785	270.3	19165XJtse6
12:03:53	London Stock Exchange	805	270.3	19165XJtse5
11:59:58	London Stock Exchange	614	269.7	19165XJtrxo
11:59:58	London Stock Exchange	1000	269.7	19165XJtrxn
11:59:58	London Stock Exchange	1000	269.7	19165XJtrxm
11:59:58	London Stock Exchange	597	269.7	19165XJtrxl
11:59:58	London Stock Exchange	1000	269.7	19165XJtrxk
11:59:58	London Stock Exchange	1000	269.7	19165XJtrxg
11:59:58	London Stock Exchange	1000	269.7	19165XJtrxf
11:59:58	London Stock Exchange	597	269.7	19165XJtrxj
11:59:58	London Stock Exchange	1000	269.7	19165XJtrxi
11:59:58	London Stock Exchange	1462	269.7	19165XJtrxh
11:59:58	London Stock Exchange	2139	269.7	19165XJtrxe
11:59:58	London Stock Exchange	117	269.7	19165XJtrxd
11:59:58	London Stock Exchange	1000	269.7	19165XJtrxc
11:59:58	London Stock Exchange	1616	269.7	19165XJtrxb
11:59:58	London Stock Exchange	1000	269.7	19165XJtrxa
11:59:58	London Stock Exchange	1000	269.7	19165XJtrx9
11:59:58	London Stock Exchange	1268	269.6	19165XJtrx8
11:59:58	London Stock Exchange	1021	269.6	19165XJtrx7
11:59:58	London Stock Exchange	647	269.6	19165XJtrx6
11:59:56	London Stock Exchange	1000	269.9	19165XJtrwv
11:59:56	London Stock Exchange	631	269.9	19165XJtrwt
11:59:56	London Stock Exchange	1000	269.9	19165XJtrws
11:59:56	London Stock Exchange	872	269.7	19165XJtrwq
11:59:56	London Stock Exchange	1572	269.8	19165XJtrwp
11:59:56	London Stock Exchange	3441	269.9	19165XJtrwo
11:59:35	London Stock Exchange	624	270	19165XJtrud
11:59:35	London Stock Exchange	1205	270	19165XJtruc
11:59:35	London Stock Exchange	600	270	19165XJtrub
11:59:35	London Stock Exchange	168	269.9	19165XJtrua
11:59:31	London Stock Exchange	476	269.9	19165XJtrtz
11:59:30	London Stock Exchange	497	269.9	19165XJtrtu
11:58:58	London Stock Exchange	531	270	19165XJtrqy
11:58:31	London Stock Exchange	566	270.2	19165XJtrp8
11:57:45	London Stock Exchange	2440	270.2	19165XJtrmk
11:56:24	London Stock Exchange	159	270.1	19165XJtreu
11:56:24	London Stock Exchange	468	270.1	19165XJtret
11:56:02	London Stock Exchange	994	270.3	19165XJtrb7
11:55:55	London Stock Exchange	398	270.4	19165XJtrad
11:55:55	London Stock Exchange	2557	270.4	19165XJtrac
11:55:00	London Stock Exchange	1104	270.5	19165XJtr44
11:54:33	London Stock Exchange	3200	270.6	19165XJtr29
11:54:33	London Stock Exchange	463	270.6	19165XJtr28
11:54:20	London Stock Exchange	735	270.7	19165XJtr1i
11:54:20	London Stock Exchange	1000	270.7	19165XJtr1h
11:54:20	London Stock Exchange	820	270.7	19165XJtr1g
11:54:20	London Stock Exchange	1000	270.7	19165XJtr1e
11:52:58	London Stock Exchange	299	270.6	19165XJtqx0
11:52:58	London Stock Exchange	579	270.6	19165XJtqwx
11:52:25	London Stock Exchange	279	270.7	19165XJtquc
11:52:25	London Stock Exchange	2739	270.7	19165XJtqub
11:51:06	London Stock Exchange	73	270.8	19165XJtqmm
11:51:06	London Stock Exchange	889	270.8	19165XJtqml
11:50:30	London Stock Exchange	2855	270.8	19165XJtqks
11:49:42	London Stock Exchange	588	270.8	19165XJtqgb
11:49:27	London Stock Exchange	1254	270.9	19165XJtqeu
11:48:00	London Stock Exchange	713	270.9	19165XJtq82
11:48:00	London Stock Exchange	2163	270.9	19165XJtq81
11:48:00	London Stock Exchange	982	270.9	19165XJtq80
11:48:00	London Stock Exchange	607	270.9	19165XJtq7z
11:47:24	London Stock Exchange	7	270.9	19165XJtq5e
11:46:58	London Stock Exchange	733	270.9	19165XJtq4f
11:46:58	London Stock Exchange	1000	270.9	19165XJtq4e
11:46:54	London Stock Exchange	832	270.9	19165XJtq47
11:46:54	London Stock Exchange	1000	270.9	19165XJtq46
11:46:35	London Stock Exchange	59	270.7	19165XJtq3k
11:46:30	London Stock Exchange	1000	270.7	19165XJtq3c
11:46:30	London Stock Exchange	591	270.7	19165XJtq3d
11:45:32	London Stock Exchange	652	270.5	19165XJtq05
11:45:22	London Stock Exchange	458	270.5	19165XJtpyu
11:45:21	London Stock Exchange	1111	270.6	19165XJtpyp
11:45:21	London Stock Exchange	3562	270.6	19165XJtpyo
11:43:13	London Stock Exchange	651	270.8	19165XJtpqd
11:43:13	London Stock Exchange	561	270.8	19165XJtpqc
11:42:49	London Stock Exchange	1121	270.8	19165XJtpoo
11:42:25	London Stock Exchange	1810	270.8	19165XJtpmx
11:41:30	London Stock Exchange	1899	270.8	19165XJtpk5
11:40:57	London Stock Exchange	9	270.8	19165XJtpi3
11:40:57	London Stock Exchange	2402	270.8	19165XJtpi2
11:39:03	London Stock Exchange	2572	270.9	19165XJtpam
11:38:22	London Stock Exchange	1259	270.8	19165XJtp7f
11:38:07	London Stock Exchange	2776	270.9	19165XJtp6z
11:37:29	London Stock Exchange	1184	271	19165XJtp5v
11:37:29	London Stock Exchange	2083	271	19165XJtp5u
11:36:22	London Stock Exchange	1018	271	19165XJtp2k
11:36:21	London Stock Exchange	183	271	19165XJtp2h
11:36:21	London Stock Exchange	2995	271	19165XJtp2f
11:36:21	London Stock Exchange	489	271.1	19165XJtp2d
11:36:21	London Stock Exchange	667	271.1	19165XJtp2c
11:36:21	London Stock Exchange	465	271.1	19165XJtp2b
11:36:21	London Stock Exchange	535	271.1	19165XJtp2a
11:35:24	London Stock Exchange	1100	271	19165XJtp0o
11:33:58	London Stock Exchange	773	271	19165XJtotw
11:33:08	London Stock Exchange	1000	271.1	19165XJtopk
11:33:08	London Stock Exchange	3372	271.1	19165XJtopc
11:33:00	London Stock Exchange	620	271.2	19165XJtooq
11:32:28	London Stock Exchange	1100	271.2	19165XJtoms
11:32:28	London Stock Exchange	676	271.2	19165XJtomr
11:32:20	London Stock Exchange	1078	271.2	19165XJtomq
11:32:20	London Stock Exchange	647	271.2	19165XJtomp
11:30:50	London Stock Exchange	1008	271	19165XJtogl
11:30:00	London Stock Exchange	1128	271.3	19165XJtocj
11:28:54	London Stock Exchange	2099	271.3	19165XJto8t
11:27:50	London Stock Exchange	1120	271.3	19165XJto5o
11:27:02	London Stock Exchange	3258	271.3	19165XJto4n
11:25:33	London Stock Exchange	2318	271.3	19165XJtnxs
11:24:12	London Stock Exchange	1915	271.6	19165XJtnqw
11:22:33	London Stock Exchange	3364	271.6	19165XJtnlk
11:21:50	London Stock Exchange	270	271.7	19165XJtnh4
11:21:50	London Stock Exchange	276	271.7	19165XJtnh3
11:21:09	London Stock Exchange	1388	271.7	19165XJtncn
11:21:09	London Stock Exchange	574	271.7	19165XJtncm
11:17:24	London Stock Exchange	711	271.9	19165XJtmy9
11:17:22	London Stock Exchange	595	271.9	19165XJtmy7
11:15:35	London Stock Exchange	1020	272	19165XJtmpf
11:15:15	London Stock Exchange	899	272.1	19165XJtmn9
11:15:15	London Stock Exchange	2536	272.1	19165XJtmn8
11:14:51	London Stock Exchange	230	272.2	19165XJtmkt
11:14:51	London Stock Exchange	361	272.2	19165XJtmks
11:13:46	London Stock Exchange	3548	272.1	19165XJtmid
11:11:34	London Stock Exchange	848	272	19165XJtm9j
11:10:37	London Stock Exchange	674	272.1	19165XJtm3c
11:08:53	London Stock Exchange	644	272.1	19165XJtlw1
11:08:13	London Stock Exchange	1058	272.1	19165XJtlsg
11:06:59	London Stock Exchange	484	272.2	19165XJtlmm
11:06:59	London Stock Exchange	3000	272.2	19165XJtlml
11:05:43	London Stock Exchange	587	272.3	19165XJtlhz
11:03:26	London Stock Exchange	1467	272.3	19165XJtl9u
11:03:15	London Stock Exchange	593	272.4	19165XJtl9l
11:03:15	London Stock Exchange	2727	272.4	19165XJtl9k
10:58:49	London Stock Exchange	680	272.5	19165XJtkur
10:58:49	London Stock Exchange	497	272.5	19165XJtkuq
10:58:49	London Stock Exchange	3000	272.5	19165XJtkup
10:57:20	London Stock Exchange	528	272.4	19165XJtkmb
10:56:43	London Stock Exchange	612	272.5	19165XJtki9
10:55:46	London Stock Exchange	1005	272.6	19165XJtkdy
10:54:49	London Stock Exchange	1148	272.7	19165XJtk83
10:52:40	London Stock Exchange	1913	272.8	19165XJtjzc
10:52:40	London Stock Exchange	1700	272.8	19165XJtjzb
10:51:48	London Stock Exchange	1270	272.9	19165XJtjwj
10:49:00	London Stock Exchange	779	272.6	19165XJtjmx
10:47:29	London Stock Exchange	415	272.5	19165XJtjiw
10:47:24	London Stock Exchange	2640	272.6	19165XJtjin
10:46:34	London Stock Exchange	1629	272.6	19165XJtjgn
10:44:17	London Stock Exchange	708	272.6	19165XJtja5
10:44:17	London Stock Exchange	1700	272.6	19165XJtja4
10:44:12	London Stock Exchange	817	272.7	19165XJtj9w
10:44:11	London Stock Exchange	583	272.7	19165XJtj9v
10:44:11	London Stock Exchange	311	272.8	19165XJtj9u
10:44:11	London Stock Exchange	396	272.8	19165XJtj9t
10:44:11	London Stock Exchange	604	272.8	19165XJtj9s
10:44:11	London Stock Exchange	862	272.8	19165XJtj9r
10:44:11	London Stock Exchange	1000	272.8	19165XJtj9p
10:44:11	London Stock Exchange	138	272.8	19165XJtj9q
10:44:05	London Stock Exchange	1050	272.4	19165XJtj86
10:43:14	London Stock Exchange	651	272.5	19165XJtj3w
10:40:29	London Stock Exchange	918	272.7	19165XJtiu1
10:40:06	London Stock Exchange	434	272.7	19165XJtisf
10:40:02	London Stock Exchange	335	272.7	19165XJtiry
10:39:36	London Stock Exchange	360	272.7	19165XJtiqn
10:39:36	London Stock Exchange	454	272.7	19165XJtiql
10:39:36	London Stock Exchange	392	272.7	19165XJtiqk
10:39:31	London Stock Exchange	2787	272.8	19165XJtips
10:39:31	London Stock Exchange	485	272.8	19165XJtipo
10:39:29	London Stock Exchange	467	272.9	19165XJtiov
10:39:29	London Stock Exchange	3062	272.9	19165XJtiou
10:37:49	London Stock Exchange	1180	272.7	19165XJtii8
10:37:49	London Stock Exchange	1572	272.8	19165XJtii4
10:37:49	London Stock Exchange	2000	272.8	19165XJtii3
10:35:50	London Stock Exchange	137	272.8	19165XJtibi
10:35:50	London Stock Exchange	587	272.8	19165XJtibj
10:35:29	London Stock Exchange	587	272.8	19165XJti92
10:35:12	London Stock Exchange	545	272.8	19165XJti89
10:35:12	London Stock Exchange	1000	272.8	19165XJti87
10:35:12	London Stock Exchange	308	272.8	19165XJti88
10:35:12	London Stock Exchange	1519	272.8	19165XJti86
10:35:12	London Stock Exchange	752	272.8	19165XJti85
10:35:12	London Stock Exchange	75	272.8	19165XJti84
10:34:55	London Stock Exchange	771	272.8	19165XJti6x
10:34:52	London Stock Exchange	820	272.8	19165XJti6s
10:31:43	London Stock Exchange	612	272.4	19165XJthsp
10:31:43	London Stock Exchange	3355	272.4	19165XJthso
10:27:12	London Stock Exchange	565	272.3	19165XJtha6
10:26:41	London Stock Exchange	544	272.3	19165XJth7e
10:25:37	London Stock Exchange	680	272.4	19165XJth32
10:25:34	London Stock Exchange	911	272.4	19165XJth2x
10:25:32	London Stock Exchange	747	272.4	19165XJth2v
10:25:32	London Stock Exchange	628	272.4	19165XJth2u
10:24:46	London Stock Exchange	688	272.4	19165XJtgwy
10:24:27	London Stock Exchange	800	272.5	19165XJtgv1
10:21:28	London Stock Exchange	356	272.8	19165XJtgjb
10:21:28	London Stock Exchange	800	272.8	19165XJtgja
10:21:05	London Stock Exchange	1570	272.9	19165XJtggf
10:21:05	London Stock Exchange	1536	272.9	19165XJtggd
10:21:02	London Stock Exchange	60	272.9	19165XJtgga
10:20:42	London Stock Exchange	548	272.9	19165XJtgfv
10:20:42	London Stock Exchange	1536	272.9	19165XJtgfu
10:20:42	London Stock Exchange	705	272.9	19165XJtgft
10:20:42	London Stock Exchange	1177	273	19165XJtgfr
10:19:54	London Stock Exchange	1725	273	19165XJtgc1
10:19:54	London Stock Exchange	1160	273	19165XJtgc0
10:18:44	London Stock Exchange	147	273	19165XJtg8a
10:18:44	London Stock Exchange	373	273	19165XJtg8b
10:18:23	London Stock Exchange	652	273	19165XJtg7d
10:18:23	London Stock Exchange	29	273	19165XJtg7c
10:18:13	London Stock Exchange	599	273	19165XJtg73
10:17:25	London Stock Exchange	812	273	19165XJtg4n
10:16:53	London Stock Exchange	443	272.9	19165XJtg1x
10:16:53	London Stock Exchange	603	272.9	19165XJtg1w
10:15:19	London Stock Exchange	794	272.9	19165XJtfvm
10:15:12	London Stock Exchange	1644	272.8	19165XJtfvc
10:14:32	London Stock Exchange	713	272.8	19165XJtfsn
10:14:32	London Stock Exchange	235	272.8	19165XJtfso
10:14:31	London Stock Exchange	1000	272.8	19165XJtfs9
10:14:31	London Stock Exchange	630	272.8	19165XJtfsa
10:12:47	London Stock Exchange	3054	272.5	19165XJtfmo
10:12:47	London Stock Exchange	201	272.6	19165XJtfmm
10:12:47	London Stock Exchange	425	272.6	19165XJtfmn
10:12:45	London Stock Exchange	413	272.6	19165XJtfm8
10:12:45	London Stock Exchange	447	272.6	19165XJtfm9
10:11:48	London Stock Exchange	570	272.6	19165XJtfi3
10:11:48	London Stock Exchange	97	272.6	19165XJtfi2
10:11:10	London Stock Exchange	515	272.6	19165XJtffh
10:10:07	London Stock Exchange	1439	272.5	19165XJtfb9
10:09:52	London Stock Exchange	563	272.4	19165XJtfaf
10:07:46	London Stock Exchange	1715	272.3	19165XJtezu
10:05:39	London Stock Exchange	767	272.4	19165XJtely
10:04:44	London Stock Exchange	2463	272.4	19165XJteir
10:01:32	London Stock Exchange	918	272.3	19165XJte7j
10:00:06	London Stock Exchange	910	272.3	19165XJte2l
10:00:06	London Stock Exchange	608	272.3	19165XJte2k
9:59:18	London Stock Exchange	559	272.4	19165XJtdxi
9:59:18	London Stock Exchange	676	272.4	19165XJtdxg
9:57:57	London Stock Exchange	2307	272.5	19165XJtdqx
9:57:16	London Stock Exchange	615	272.6	19165XJtdnc
9:56:32	London Stock Exchange	827	272.5	19165XJtdjr
9:54:22	London Stock Exchange	528	272.4	19165XJtd8z
9:53:39	London Stock Exchange	552	272.4	19165XJtd6e
9:53:38	London Stock Exchange	510	272.4	19165XJtd6a
9:52:41	London Stock Exchange	1467	272.3	19165XJtd1h
9:52:11	London Stock Exchange	2210	272.5	19165XJtcx8
9:50:00	London Stock Exchange	794	272.4	19165XJtckx
9:50:00	London Stock Exchange	1000	272.4	19165XJtckw
9:49:56	London Stock Exchange	792	272.4	19165XJtckk
9:49:56	London Stock Exchange	788	272.4	19165XJtckj
9:47:45	London Stock Exchange	46	272	19165XJtcah
9:47:45	London Stock Exchange	1000	272	19165XJtcaf
9:47:45	London Stock Exchange	1000	272	19165XJtcag
9:47:45	London Stock Exchange	700	272	19165XJtcad
9:47:45	London Stock Exchange	1000	272	19165XJtcae
9:46:05	London Stock Exchange	771	271.9	19165XJtc3r
9:46:05	London Stock Exchange	515	271.9	19165XJtc3q
9:46:05	London Stock Exchange	623	271.9	19165XJtc3p
9:45:09	London Stock Exchange	810	272	19165XJtbxx
9:44:40	London Stock Exchange	98	271.9	19165XJtbu3
9:44:40	London Stock Exchange	818	271.9	19165XJtbu4
9:44:40	London Stock Exchange	867	271.9	19165XJtbu0
9:44:40	London Stock Exchange	1234	272	19165XJtbtw
9:39:04	London Stock Exchange	923	271.8	19165XJtb4j
9:38:34	London Stock Exchange	90	272	19165XJtb1d
9:38:34	London Stock Exchange	1155	272	19165XJtb1c
9:35:43	London Stock Exchange	1646	272.2	19165XJtang
9:32:58	London Stock Exchange	735	272.1	19165XJta9m
9:32:58	London Stock Exchange	46	272.1	19165XJta9l
9:32:52	London Stock Exchange	96	272.3	19165XJta99
9:32:52	London Stock Exchange	870	272.3	19165XJta98
9:32:10	London Stock Exchange	824	272.3	19165XJta5t
9:32:10	London Stock Exchange	1000	272.3	19165XJta5s
9:32:10	London Stock Exchange	816	272.3	19165XJta5r
9:27:39	London Stock Exchange	929	272.5	19165XJt9h8
9:27:38	London Stock Exchange	1000	272.6	19165XJt9gv
9:27:38	London Stock Exchange	970	272.6	19165XJt9gw
9:27:38	London Stock Exchange	1000	272.6	19165XJt9gu
9:27:38	London Stock Exchange	214	272.6	19165XJt9gt
9:27:38	London Stock Exchange	1200	272.6	19165XJt9gs
9:27:11	London Stock Exchange	436	272.6	19165XJt9fj
9:27:10	London Stock Exchange	646	272.6	19165XJt9fi
9:24:23	London Stock Exchange	1624	272.4	19165XJt921
9:24:23	London Stock Exchange	478	272.4	19165XJt920
9:23:07	London Stock Exchange	1081	272.5	19165XJt8xl
9:23:03	London Stock Exchange	596	272.6	19165XJt8wv
9:23:03	London Stock Exchange	2233	272.6	19165XJt8wt
9:21:53	London Stock Exchange	21	272.5	19165XJt8r2
9:21:02	London Stock Exchange	126	272.6	19165XJt8ng
9:21:02	London Stock Exchange	621	272.6	19165XJt8na
9:20:19	London Stock Exchange	100	272.7	19165XJt8kq
9:20:19	London Stock Exchange	126	272.7	19165XJt8kp
9:20:19	London Stock Exchange	673	272.7	19165XJt8ko
9:20:00	London Stock Exchange	659	272.8	19165XJt8jd
9:19:58	London Stock Exchange	1789	272.9	19165XJt8ij
9:17:48	London Stock Exchange	870	272.9	19165XJt88s
9:17:48	London Stock Exchange	2300	272.9	19165XJt88r
9:15:01	London Stock Exchange	985	272.8	19165XJt80h
9:13:33	London Stock Exchange	185	272.7	19165XJt7sg
9:13:31	London Stock Exchange	674	272.7	19165XJt7se
9:13:25	London Stock Exchange	583	272.8	19165XJt7rw
9:13:12	London Stock Exchange	2730	272.9	19165XJt7pz
9:12:37	London Stock Exchange	1793	272.9	19165XJt7n1
9:12:37	London Stock Exchange	167	272.9	19165XJt7n0
9:12:17	London Stock Exchange	58	272.9	19165XJt7km
9:11:59	London Stock Exchange	1633	273.1	19165XJt7jf
9:11:06	London Stock Exchange	1664	273.1	19165XJt7h0
9:09:20	London Stock Exchange	3485	273.1	19165XJt79y
9:09:09	London Stock Exchange	562	273.2	19165XJt796
9:09:09	London Stock Exchange	680	273.2	19165XJt795
9:09:09	London Stock Exchange	150	273.2	19165XJt794
9:09:09	London Stock Exchange	573	273.2	19165XJt792
9:09:09	London Stock Exchange	149	273.2	19165XJt791
9:08:42	London Stock Exchange	616	273.2	19165XJt76l
9:08:42	London Stock Exchange	1559	273.2	19165XJt76k
9:07:19	London Stock Exchange	680	272.9	19165XJt70t
9:04:43	London Stock Exchange	2580	272.7	19165XJt6r3
9:04:02	London Stock Exchange	3620	272.8	19165XJt6oi
9:03:37	London Stock Exchange	59	272.8	19165XJt6m8
9:03:37	London Stock Exchange	1000	272.8	19165XJt6m7
9:03:22	London Stock Exchange	991	272.8	19165XJt6ky
9:02:18	London Stock Exchange	1361	272.6	19165XJt6g7
9:02:11	London Stock Exchange	3492	272.7	19165XJt6fp
8:58:31	London Stock Exchange	1144	272.7	19165XJt5xt
8:54:36	London Stock Exchange	348	272.7	19165XJt5jn
8:54:36	London Stock Exchange	2250	272.7	19165XJt5jm
8:53:06	London Stock Exchange	330	272.7	19165XJt5en
8:53:04	London Stock Exchange	861	272.8	19165XJt5em
8:51:35	London Stock Exchange	3356	272.8	19165XJt5ai
8:48:48	London Stock Exchange	656	272.6	19165XJt4x5
8:48:48	London Stock Exchange	144	272.6	19165XJt4x4
8:48:47	London Stock Exchange	1426	272.6	19165XJt4x1
8:48:47	London Stock Exchange	1536	272.6	19165XJt4x0
8:48:37	London Stock Exchange	522	272.6	19165XJt4vw
8:48:22	London Stock Exchange	236	272.6	19165XJt4tu
8:48:00	London Stock Exchange	302	272.6	19165XJt4rz
8:48:00	London Stock Exchange	536	272.6	19165XJt4ry
8:46:53	London Stock Exchange	784	272.6	19165XJt4mb
8:46:40	London Stock Exchange	51	272.6	19165XJt4jw
8:46:40	London Stock Exchange	978	272.6	19165XJt4jv
8:46:40	London Stock Exchange	555	272.6	19165XJt4ju
8:46:26	London Stock Exchange	680	272.6	19165XJt4iu
8:46:26	London Stock Exchange	2273	272.6	19165XJt4it
8:46:26	London Stock Exchange	1536	272.6	19165XJt4is
8:46:21	London Stock Exchange	3	272.6	19165XJt4ie
8:46:06	London Stock Exchange	2372	272.6	19165XJt4h8
8:45:03	London Stock Exchange	97	272.7	19165XJt4c0
8:43:50	London Stock Exchange	429	272.9	19165XJt47j
8:43:50	London Stock Exchange	489	272.9	19165XJt47i
8:42:55	London Stock Exchange	202	273	19165XJt43l
8:42:55	London Stock Exchange	2400	273	19165XJt43k
8:39:29	London Stock Exchange	1641	272.9	19165XJt3tc
8:37:50	London Stock Exchange	462	272.9	19165XJt3o5
8:37:50	London Stock Exchange	1093	272.9	19165XJt3o4
8:37:06	London Stock Exchange	1550	273	19165XJt3mv
8:33:37	London Stock Exchange	741	273	19165XJt36i
8:33:37	London Stock Exchange	427	273	19165XJt36h
8:32:39	London Stock Exchange	224	273.1	19165XJt34h
8:32:39	London Stock Exchange	677	273.1	19165XJt34g
8:32:33	London Stock Exchange	222	273.2	19165XJt34f
8:32:33	London Stock Exchange	636	273.2	19165XJt34e
8:32:33	London Stock Exchange	1536	273.2	19165XJt34d
8:32:30	London Stock Exchange	536	273.2	19165XJt346
8:30:28	London Stock Exchange	680	272.9	19165XJt2xs
8:30:28	London Stock Exchange	167	272.9	19165XJt2xr
8:30:26	London Stock Exchange	395	272.9	19165XJt2x2
8:29:30	London Stock Exchange	526	272.7	19165XJt2ue
8:29:30	London Stock Exchange	857	272.7	19165XJt2ud
8:29:30	London Stock Exchange	1383	272.8	19165XJt2uc
8:28:47	London Stock Exchange	296	272.9	19165XJt2st
8:28:47	London Stock Exchange	746	273	19165XJt2ss
8:28:47	London Stock Exchange	2120	273	19165XJt2sq
8:28:04	London Stock Exchange	550	273	19165XJt2q2
8:27:19	London Stock Exchange	178	273	19165XJt2o2
8:27:19	London Stock Exchange	1536	273	19165XJt2o1
8:27:19	London Stock Exchange	536	273	19165XJt2o0
8:27:19	London Stock Exchange	710	273.1	19165XJt2nz
8:27:19	London Stock Exchange	19	273.1	19165XJt2ny
8:27:19	London Stock Exchange	1536	273.1	19165XJt2nx
8:27:19	London Stock Exchange	880	273.1	19165XJt2nw
8:26:36	London Stock Exchange	1216	273	19165XJt2lh
8:26:36	London Stock Exchange	1000	272.9	19165XJt2lg
8:26:30	London Stock Exchange	1208	272.9	19165XJt2la
8:26:30	London Stock Exchange	3	272.9	19165XJt2l8
8:26:30	London Stock Exchange	1000	272.9	19165XJt2l9
8:25:53	London Stock Exchange	1250	272.8	19165XJt2j7
8:25:43	London Stock Exchange	561	272.9	19165XJt2is
8:25:43	London Stock Exchange	464	272.9	19165XJt2ir
8:25:43	London Stock Exchange	536	272.9	19165XJt2iq
8:24:55	London Stock Exchange	1143	272.8	19165XJt2fa
8:24:17	London Stock Exchange	952	272.9	19165XJt2bu
8:24:16	London Stock Exchange	542	272.9	19165XJt2bt
8:24:16	London Stock Exchange	593	272.9	19165XJt2bq
8:24:16	London Stock Exchange	906	272.9	19165XJt2br
8:24:16	London Stock Exchange	1000	272.9	19165XJt2bs
8:24:03	London Stock Exchange	805	272.7	19165XJt2b3
8:24:03	London Stock Exchange	320	272.7	19165XJt2b2
8:24:02	London Stock Exchange	633	272.6	19165XJt2ay
8:24:01	London Stock Exchange	896	272.6	19165XJt2aq
8:24:01	London Stock Exchange	20	272.6	19165XJt2ao
8:24:01	London Stock Exchange	381	272.6	19165XJt2am
8:24:01	London Stock Exchange	1000	272.6	19165XJt2al
8:23:56	London Stock Exchange	1171	272.6	19165XJt29w
8:23:49	London Stock Exchange	751	272.6	19165XJt28w
8:23:49	London Stock Exchange	21	272.6	19165XJt28v
8:22:34	London Stock Exchange	573	272.6	19165XJt21u
8:21:32	London Stock Exchange	432	272.5	19165XJt1vw
8:21:32	London Stock Exchange	1025	272.5	19165XJt1vv
8:21:32	London Stock Exchange	1457	272.6	19165XJt1vu
8:18:11	London Stock Exchange	813	272.7	19165XJt1i0
8:17:50	London Stock Exchange	496	272.9	19165XJt1g8
8:17:50	London Stock Exchange	668	272.9	19165XJt1g7
8:13:24	London Stock Exchange	1961	272.9	19165XJt0w0
8:11:19	London Stock Exchange	30	272.4	19165XJt0m8
8:10:24	London Stock Exchange	1561	272.4	19165XJt0hf
8:10:23	London Stock Exchange	34	272.4	19165XJt0h8
8:07:40	London Stock Exchange	64	272.7	19165XJt07n
8:07:40	London Stock Exchange	1000	272.7	19165XJt07m
8:07:39	London Stock Exchange	771	272.8	19165XJt07i
8:07:39	London Stock Exchange	1069	272.8	19165XJt07h
8:05:11	London Stock Exchange	680	272.4	19165XJszwq
8:04:50	London Stock Exchange	140	272.3	19165XJszvk
8:04:50	London Stock Exchange	1000	272.3	19165XJszvj
8:04:45	London Stock Exchange	400	272.3	19165XJszve
8:02:31	London Stock Exchange	742	272.7	19165XJszpx
8:02:14	London Stock Exchange	1242	272.8	19165XJszo2
8:01:51	London Stock Exchange	1156	272.9	19165XJszmj
8:00:51	London Stock Exchange	660	273.5	19165XJszja
8:00:51	London Stock Exchange	940	273.6	19165XJszj9
8:00:23	London Stock Exchange	1237	273.7	19165XJszhs
8:00:20	London Stock Exchange	553	273.9	19165XJszhm
8:00:20	London Stock Exchange	217	274.2	19165XJszhl
8:00:20	London Stock Exchange	376	274.2	19165XJszhk

 

END

 

 

POSDZLFFKQFFBBE