Transaction in Own Shares

RNS Number : 4058J

Standard Life Aberdeen plc

16 August 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

16 August 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 16 August 2019, it purchased the following number of its ordinary shares of 13⁶¹/₆₃ pence each on the London Stock Exchange from Citigroup Global Markets Limited ("Citi"). Such purchase was effected pursuant to instructions issued by the Company on 15^th August 2019 as announced on 16^th August 2019.

Ordinary Shares

Date of purchase	16 August 2019
Number of ordinary shares purchased	808,861
Highest price paid per shares (pence)	244.30
Lowest price paid per share (pence)	240.00
Average price paid per share (pence)	242.15

The Company intends to cancel the purchased shares.

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

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

LEI number of Standard Life Aberdeen plc: 0TMBS544NMO7GLCE7H90

Schedule of Purchases - Individual Transactions

Time	Trading Venue	Number of Shares	Price per Share	Transaction Reference
16:29:54	London Stock Exchange	515	242.1	19228XJa5sc
16:29:52	London Stock Exchange	415	242.1	19228XJa5s6
16:29:52	London Stock Exchange	260	242.1	19228XJa5s5
16:29:52	London Stock Exchange	1023	242.1	19228XJa5s4
16:29:51	London Stock Exchange	136	242	19228XJa5rw
16:29:46	London Stock Exchange	455	242.1	19228XJa5qw
16:28:40	London Stock Exchange	41	241.9	19228XJa5d4
16:28:40	London Stock Exchange	1459	241.9	19228XJa5d3
16:28:28	London Stock Exchange	350	241.9	19228XJa599
16:28:28	London Stock Exchange	2200	241.9	19228XJa597
16:28:28	London Stock Exchange	2580	241.9	19228XJa594
16:27:58	London Stock Exchange	1683	241.9	19228XJa4yr
16:27:58	London Stock Exchange	1646	241.9	19228XJa4yo
16:27:58	London Stock Exchange	2200	241.9	19228XJa4ym
16:27:58	London Stock Exchange	310	241.9	19228XJa4yg
16:27:42	London Stock Exchange	452	242	19228XJa4wg
16:27:42	London Stock Exchange	602	242	19228XJa4wf
16:27:42	London Stock Exchange	326	242	19228XJa4we
16:27:23	London Stock Exchange	391	241.9	19228XJa4uo
16:27:23	London Stock Exchange	49	241.9	19228XJa4un
16:27:23	London Stock Exchange	515	241.9	19228XJa4um
16:27:23	London Stock Exchange	4	241.9	19228XJa4ul
16:27:23	London Stock Exchange	508	241.9	19228XJa4uk
16:27:23	London Stock Exchange	492	241.9	19228XJa4uj
16:27:23	London Stock Exchange	68	241.9	19228XJa4ui
16:27:23	London Stock Exchange	1602	241.9	19228XJa4uh
16:27:23	London Stock Exchange	819	241.9	19228XJa4ug
16:27:23	London Stock Exchange	252	241.9	19228XJa4uf
16:27:23	London Stock Exchange	1555	241.9	19228XJa4ue
16:27:23	London Stock Exchange	370	241.9	19228XJa4ud
16:26:37	London Stock Exchange	387	241.6	19228XJa4nx
16:26:37	London Stock Exchange	1114	241.6	19228XJa4nw
16:26:37	London Stock Exchange	446	241.6	19228XJa4ny
16:26:30	London Stock Exchange	1860	241.5	19228XJa4mo
16:25:40	London Stock Exchange	2274	241.6	19228XJa4fu
16:25:40	London Stock Exchange	2214	241.6	19228XJa4ft
16:25:40	London Stock Exchange	862	241.6	19228XJa4fs
16:25:26	London Stock Exchange	648	241.6	19228XJa4en
16:23:52	London Stock Exchange	4683	241.6	19228XJa42x
16:23:39	London Stock Exchange	5666	241.6	19228XJa40o
16:23:38	London Stock Exchange	592	241.7	19228XJa40m
16:22:37	London Stock Exchange	375	241.5	19228XJa3uz
16:22:37	London Stock Exchange	862	241.5	19228XJa3uy
16:22:32	London Stock Exchange	5507	241.5	19228XJa3up
16:22:32	London Stock Exchange	352	241.5	19228XJa3uo
16:20:20	London Stock Exchange	749	241.4	19228XJa3g2
16:20:20	London Stock Exchange	4400	241.4	19228XJa3g1
16:20:20	London Stock Exchange	199	241.4	19228XJa3g0
16:19:12	London Stock Exchange	682	241.2	19228XJa387
16:19:11	London Stock Exchange	2507	241.3	19228XJa386
16:17:21	London Stock Exchange	505	241.4	19228XJa2td
16:17:20	London Stock Exchange	1802	241.4	19228XJa2tc
16:17:20	London Stock Exchange	2419	241.4	19228XJa2tb
16:15:51	London Stock Exchange	447	241.4	19228XJa2lm
16:15:49	London Stock Exchange	7	241.4	19228XJa2lg
16:15:48	London Stock Exchange	1013	241.4	19228XJa2le
16:15:21	London Stock Exchange	594	241.4	19228XJa2iq
16:14:06	London Stock Exchange	754	241.4	19228XJa2eg
16:13:22	London Stock Exchange	701	241.5	19228XJa28o
16:13:22	London Stock Exchange	306	241.5	19228XJa28j
16:13:22	London Stock Exchange	626	241.5	19228XJa28h
16:13:22	London Stock Exchange	1154	241.5	19228XJa28g
16:12:40	London Stock Exchange	1367	241.6	19228XJa25v
16:12:40	London Stock Exchange	1000	241.6	19228XJa25u
16:12:40	London Stock Exchange	2699	241.6	19228XJa25s
16:12:40	London Stock Exchange	1159	241.6	19228XJa25r
16:12:40	London Stock Exchange	1621	241.6	19228XJa25q
16:12:36	London Stock Exchange	1276	241.6	19228XJa256
16:10:20	London Stock Exchange	5149	241.6	19228XJa1wc
16:10:20	London Stock Exchange	122	241.6	19228XJa1wa
16:09:14	London Stock Exchange	486	241.7	19228XJa1qq
16:09:14	London Stock Exchange	752	241.7	19228XJa1qp
16:09:13	London Stock Exchange	956	241.7	19228XJa1q8
16:09:13	London Stock Exchange	649	241.7	19228XJa1q5
16:09:12	London Stock Exchange	1662	241.7	19228XJa1pz
16:09:12	London Stock Exchange	1529	241.7	19228XJa1py
16:09:12	London Stock Exchange	512	241.7	19228XJa1q0
16:09:11	London Stock Exchange	1518	241.7	19228XJa1pm
16:09:11	London Stock Exchange	1000	241.7	19228XJa1pl
16:09:11	London Stock Exchange	900	241.7	19228XJa1pk
16:09:01	London Stock Exchange	1953	241.7	19228XJa1nv
16:08:55	London Stock Exchange	257	241.7	19228XJa1np
16:08:54	London Stock Exchange	567	241.7	19228XJa1nd
16:04:11	London Stock Exchange	636	241.7	19228XJa150
16:03:35	London Stock Exchange	1597	241.7	19228XJa133
16:03:16	London Stock Exchange	577	241.8	19228XJa10u
16:03:16	London Stock Exchange	592	241.8	19228XJa10p
16:02:41	London Stock Exchange	425	241.8	19228XJa0wk
16:02:41	London Stock Exchange	561	241.8	19228XJa0wj
16:02:18	London Stock Exchange	249	241.8	19228XJa0vw
16:02:11	London Stock Exchange	947	241.8	19228XJa0vf
16:02:11	London Stock Exchange	317	241.8	19228XJa0ve
16:01:04	London Stock Exchange	50	241.8	19228XJa0ry
16:01:04	London Stock Exchange	1287	241.8	19228XJa0rx
16:01:04	London Stock Exchange	1185	241.8	19228XJa0rw
16:01:04	London Stock Exchange	800	241.8	19228XJa0rv
16:01:04	London Stock Exchange	1000	241.8	19228XJa0ru
16:00:19	London Stock Exchange	856	241.6	19228XJa0nh
16:00:19	London Stock Exchange	239	241.6	19228XJa0ng
15:58:35	London Stock Exchange	891	241.7	19228XJa0eo
15:58:35	London Stock Exchange	1185	241.7	19228XJa0em
15:58:35	London Stock Exchange	186	241.7	19228XJa0el
15:58:01	London Stock Exchange	3758	241.8	19228XJa0cc
15:58:01	London Stock Exchange	756	241.8	19228XJa0cb
15:56:49	London Stock Exchange	316	241.7	19228XJa08i
15:56:49	London Stock Exchange	195	241.7	19228XJa08h
15:56:47	London Stock Exchange	2966	241.8	19228XJa08f
15:56:31	London Stock Exchange	503	241.8	19228XJa070
15:54:40	London Stock Exchange	3570	241.7	19228XJa016
15:53:47	London Stock Exchange	315	241.6	19228XJ9zym
15:53:47	London Stock Exchange	145	241.6	19228XJ9zyl
15:53:47	London Stock Exchange	117	241.6	19228XJ9zyk
15:53:31	London Stock Exchange	824	241.6	19228XJ9zww
15:53:31	London Stock Exchange	1170	241.7	19228XJ9zwt
15:53:31	London Stock Exchange	3	241.7	19228XJ9zwk
15:52:55	London Stock Exchange	1414	241.8	19228XJ9zuk
15:51:47	London Stock Exchange	613	241.9	19228XJ9zou
15:51:47	London Stock Exchange	976	241.9	19228XJ9zot
15:51:47	London Stock Exchange	2200	241.9	19228XJ9zor
15:51:47	London Stock Exchange	2077	241.9	19228XJ9zom
15:51:11	London Stock Exchange	432	242	19228XJ9zmz
15:51:11	London Stock Exchange	482	242	19228XJ9zmy
15:51:05	London Stock Exchange	434	242	19228XJ9zmf
15:50:06	London Stock Exchange	436	242.1	19228XJ9zim
15:49:51	London Stock Exchange	458	242	19228XJ9zhe
15:49:51	London Stock Exchange	603	242	19228XJ9zhc
15:49:51	London Stock Exchange	537	242	19228XJ9zha
15:49:50	London Stock Exchange	718	242	19228XJ9zh3
15:49:50	London Stock Exchange	607	242	19228XJ9zh2
15:49:50	London Stock Exchange	520	242	19228XJ9zh1
15:49:40	London Stock Exchange	428	242	19228XJ9zfm
15:49:40	London Stock Exchange	131	242	19228XJ9zfl
15:49:40	London Stock Exchange	946	242	19228XJ9zfk
15:49:40	London Stock Exchange	1121	242	19228XJ9zfi
15:49:40	London Stock Exchange	44	242	19228XJ9zfj
15:49:40	London Stock Exchange	1121	242	19228XJ9zfh
15:49:40	London Stock Exchange	562	242	19228XJ9zfg
15:49:40	London Stock Exchange	438	242	19228XJ9zff
15:49:28	London Stock Exchange	159	242.1	19228XJ9zed
15:49:28	London Stock Exchange	503	242.1	19228XJ9zec
15:49:28	London Stock Exchange	800	242.1	19228XJ9zea
15:49:28	London Stock Exchange	497	242.1	19228XJ9zeb
15:49:26	London Stock Exchange	463	242.1	19228XJ9ze6
15:49:07	London Stock Exchange	471	242.1	19228XJ9zb3
15:48:09	London Stock Exchange	572	242.2	19228XJ9z2k
15:47:42	London Stock Exchange	478	242.2	19228XJ9yzo
15:47:42	London Stock Exchange	642	242.2	19228XJ9yzn
15:47:42	London Stock Exchange	305	242.2	19228XJ9yzm
15:47:42	London Stock Exchange	1000	242.2	19228XJ9yzl
15:47:42	London Stock Exchange	765	242.2	19228XJ9yzk
15:46:49	London Stock Exchange	760	242.1	19228XJ9yti
15:46:49	London Stock Exchange	92	242.1	19228XJ9yt6
15:46:36	London Stock Exchange	433	242	19228XJ9ys7
15:46:26	London Stock Exchange	452	242	19228XJ9yqo
15:46:26	London Stock Exchange	507	242	19228XJ9yqn
15:45:19	London Stock Exchange	587	241.9	19228XJ9ykh
15:44:28	London Stock Exchange	662	241.9	19228XJ9yf0
15:43:41	London Stock Exchange	624	241.9	19228XJ9yba
15:43:00	London Stock Exchange	999	242	19228XJ9y6a
15:43:00	London Stock Exchange	2200	242	19228XJ9y69
15:42:31	London Stock Exchange	1880	241.9	19228XJ9y1y
15:42:31	London Stock Exchange	3033	241.9	19228XJ9y1x
15:41:23	London Stock Exchange	3000	241.9	19228XJ9xw5
15:40:22	London Stock Exchange	683	241.8	19228XJ9xn7
15:39:22	London Stock Exchange	849	241.9	19228XJ9xdp
15:39:11	London Stock Exchange	5211	242	19228XJ9xd4
15:38:58	London Stock Exchange	38	242.1	19228XJ9xce
15:38:58	London Stock Exchange	396	242.1	19228XJ9xcc
15:38:50	London Stock Exchange	604	242.1	19228XJ9xas
15:38:50	London Stock Exchange	667	242.1	19228XJ9xaq
15:38:50	London Stock Exchange	1670	242.1	19228XJ9xap
15:38:50	London Stock Exchange	1009	242.1	19228XJ9xao
15:38:35	London Stock Exchange	108	242.1	19228XJ9x9g
15:37:23	London Stock Exchange	559	241.7	19228XJ9wz6
15:37:23	London Stock Exchange	751	241.7	19228XJ9wz3
15:37:11	London Stock Exchange	528	241.7	19228XJ9wxo
15:37:11	London Stock Exchange	944	241.7	19228XJ9wxn
15:36:57	London Stock Exchange	768	241.7	19228XJ9wx0
15:36:12	London Stock Exchange	1000	241.5	19228XJ9wvl
15:35:45	London Stock Exchange	1650	241.4	19228XJ9wtu
15:35:45	London Stock Exchange	2200	241.4	19228XJ9wtt
15:35:07	London Stock Exchange	1000	241.4	19228XJ9wrh
15:34:56	London Stock Exchange	1222	241.3	19228XJ9wqa
15:34:56	London Stock Exchange	675	241.4	19228XJ9wq9
15:34:56	London Stock Exchange	1226	241.4	19228XJ9wq8
15:33:45	London Stock Exchange	530	241.4	19228XJ9wjv
15:33:37	London Stock Exchange	2292	241.6	19228XJ9wi4
15:33:37	London Stock Exchange	422	241.6	19228XJ9wi3
15:32:25	London Stock Exchange	1022	241.7	19228XJ9w7b
15:32:24	London Stock Exchange	666	241.8	19228XJ9w73
15:32:24	London Stock Exchange	230	241.8	19228XJ9w72
15:32:24	London Stock Exchange	2200	241.8	19228XJ9w71
15:32:24	London Stock Exchange	2200	241.8	19228XJ9w70
15:29:22	London Stock Exchange	869	241.6	19228XJ9vlu
15:29:22	London Stock Exchange	978	241.6	19228XJ9vlt
15:28:41	London Stock Exchange	496	241.7	19228XJ9veh
15:28:41	London Stock Exchange	298	241.7	19228XJ9veg
15:28:41	London Stock Exchange	79	241.7	19228XJ9vef
15:27:53	London Stock Exchange	588	241.9	19228XJ9v6s
15:27:53	London Stock Exchange	1905	241.9	19228XJ9v6m
15:27:13	London Stock Exchange	535	241.9	19228XJ9v37
15:27:13	London Stock Exchange	497	241.9	19228XJ9v36
15:26:50	London Stock Exchange	1003	242	19228XJ9uyv
15:26:41	London Stock Exchange	1014	242	19228XJ9uy8
15:26:13	London Stock Exchange	1295	242	19228XJ9uwr
15:26:03	London Stock Exchange	743	242.1	19228XJ9utv
15:24:53	London Stock Exchange	1048	242.2	19228XJ9unc
15:24:53	London Stock Exchange	907	242.2	19228XJ9unb
15:24:52	London Stock Exchange	5221	242.3	19228XJ9una
15:24:17	London Stock Exchange	439	242.3	19228XJ9uku
15:24:17	London Stock Exchange	759	242.3	19228XJ9ukt
15:24:05	London Stock Exchange	435	242.3	19228XJ9uje
15:24:05	London Stock Exchange	607	242.3	19228XJ9ujd
15:24:05	London Stock Exchange	95	242.3	19228XJ9ujb
15:24:05	London Stock Exchange	984	242.3	19228XJ9ujc
15:24:05	London Stock Exchange	1086	242.3	19228XJ9uja
15:22:06	London Stock Exchange	880	241.7	19228XJ9u2b
15:22:05	London Stock Exchange	1027	241.8	19228XJ9u28
15:22:04	London Stock Exchange	505	241.9	19228XJ9u1x
15:22:04	London Stock Exchange	719	242	19228XJ9u1w
15:22:04	London Stock Exchange	1264	242	19228XJ9u1t
15:21:42	London Stock Exchange	532	242.1	19228XJ9tvt
15:21:41	London Stock Exchange	92	242.1	19228XJ9tvp
15:21:41	London Stock Exchange	1000	242.2	19228XJ9tvo
15:21:32	London Stock Exchange	3140	242.1	19228XJ9tt0
15:21:30	London Stock Exchange	189	242.1	19228XJ9tsl
15:21:26	London Stock Exchange	2439	242.2	19228XJ9tpt
15:21:25	London Stock Exchange	433	242.3	19228XJ9tpc
15:21:23	London Stock Exchange	535	242.4	19228XJ9toq
15:21:23	London Stock Exchange	485	242.4	19228XJ9too
15:21:23	London Stock Exchange	138	242.4	19228XJ9tol
15:21:23	London Stock Exchange	243	242.4	19228XJ9toj
15:21:23	London Stock Exchange	380	242.4	19228XJ9tok
15:21:23	London Stock Exchange	757	242.4	19228XJ9to6
15:21:21	London Stock Exchange	766	242.3	19228XJ9tmn
15:21:17	London Stock Exchange	765	242.2	19228XJ9thq
15:21:17	London Stock Exchange	644	242.2	19228XJ9th9
15:21:17	London Stock Exchange	1000	242.2	19228XJ9th7
15:21:15	London Stock Exchange	1974	242.1	19228XJ9tfy
15:21:15	London Stock Exchange	362	242.1	19228XJ9tfx
15:20:04	London Stock Exchange	488	241.1	19228XJ9sui
15:20:03	London Stock Exchange	695	241.2	19228XJ9suh
15:19:38	London Stock Exchange	3705	241.3	19228XJ9srj
15:18:07	London Stock Exchange	727	241.3	19228XJ9skn
15:18:03	London Stock Exchange	2427	241.4	19228XJ9sjn
15:17:18	London Stock Exchange	5224	241.5	19228XJ9sel
15:15:48	London Stock Exchange	509	241.5	19228XJ9s8t
15:14:54	London Stock Exchange	12	241.5	19228XJ9s35
15:14:54	London Stock Exchange	586	241.5	19228XJ9s34
15:13:29	London Stock Exchange	1094	241.2	19228XJ9rtg
15:13:02	London Stock Exchange	1000	241.2	19228XJ9rrd
15:12:07	London Stock Exchange	46	241.1	19228XJ9rnv
15:10:45	London Stock Exchange	912	241.1	19228XJ9rhv
15:09:07	London Stock Exchange	845	241.2	19228XJ9r9m
15:09:07	London Stock Exchange	1282	241.3	19228XJ9r9l
15:09:07	London Stock Exchange	1903	241.3	19228XJ9r9k
15:06:56	London Stock Exchange	74	241.3	19228XJ9r0f
15:06:56	London Stock Exchange	626	241.3	19228XJ9r0e
15:06:56	London Stock Exchange	14	241.3	19228XJ9r0d
15:05:34	London Stock Exchange	621	241.4	19228XJ9qtl
15:05:16	London Stock Exchange	967	241.5	19228XJ9qsb
15:04:49	London Stock Exchange	1614	241.5	19228XJ9qr3
15:04:49	London Stock Exchange	131	241.5	19228XJ9qqv
15:03:57	London Stock Exchange	2264	241.4	19228XJ9qmf
15:03:15	London Stock Exchange	41	241.4	19228XJ9qjt
15:03:15	London Stock Exchange	1000	241.4	19228XJ9qjr
15:03:15	London Stock Exchange	286	241.4	19228XJ9qjl
15:03:15	London Stock Exchange	448	241.4	19228XJ9qjj
15:03:15	London Stock Exchange	107	241.4	19228XJ9qji
15:02:30	London Stock Exchange	635	241.5	19228XJ9qew
15:02:30	London Stock Exchange	1282	241.5	19228XJ9qev
15:02:30	London Stock Exchange	1613	241.5	19228XJ9qeu
15:00:00	London Stock Exchange	990	241.5	19228XJ9q0r
15:00:00	London Stock Exchange	1878	241.6	19228XJ9q0l
15:00:00	London Stock Exchange	2412	241.6	19228XJ9q0j
14:57:03	London Stock Exchange	1275	241.4	19228XJ9pjr
14:57:03	London Stock Exchange	1277	241.5	19228XJ9pjm
14:56:43	London Stock Exchange	148	241.7	19228XJ9pe0
14:56:43	London Stock Exchange	684	241.7	19228XJ9pdz
14:56:43	London Stock Exchange	581	241.8	19228XJ9pdq
14:56:43	London Stock Exchange	145	241.8	19228XJ9pdh
14:56:43	London Stock Exchange	516	241.8	19228XJ9pdd
14:55:43	London Stock Exchange	286	241.9	19228XJ9p8p
14:55:43	London Stock Exchange	138	241.9	19228XJ9p8o
14:55:43	London Stock Exchange	1399	241.9	19228XJ9p8m
14:55:43	London Stock Exchange	620	241.9	19228XJ9p8k
14:55:43	London Stock Exchange	286	241.9	19228XJ9p8j
14:55:43	London Stock Exchange	424	241.9	19228XJ9p8g
14:54:09	London Stock Exchange	2250	241.9	19228XJ9p0u
14:51:13	London Stock Exchange	493	241.6	19228XJ9ofe
14:51:13	London Stock Exchange	416	241.6	19228XJ9ofc
14:51:13	London Stock Exchange	165	241.7	19228XJ9of8
14:51:13	London Stock Exchange	454	241.7	19228XJ9of6
14:51:13	London Stock Exchange	2200	241.7	19228XJ9of4
14:50:37	London Stock Exchange	955	241.7	19228XJ9obe
14:48:34	London Stock Exchange	1259	241.8	19228XJ9o18
14:47:01	London Stock Exchange	720	241.7	19228XJ9nvv
14:46:55	London Stock Exchange	696	241.7	19228XJ9nuu
14:46:55	London Stock Exchange	1327	241.7	19228XJ9nut
14:46:55	London Stock Exchange	1240	241.7	19228XJ9nus
14:46:55	London Stock Exchange	287	241.7	19228XJ9nur
14:46:55	London Stock Exchange	652	241.7	19228XJ9nuq
14:46:55	London Stock Exchange	976	241.7	19228XJ9nup
14:46:51	London Stock Exchange	537	241.8	19228XJ9ntq
14:46:41	London Stock Exchange	874	241.8	19228XJ9ntd
14:46:19	London Stock Exchange	969	241.8	19228XJ9nrp
14:46:19	London Stock Exchange	1264	241.8	19228XJ9nro
14:46:19	London Stock Exchange	1000	241.8	19228XJ9nrn
14:44:06	London Stock Exchange	72	241.7	19228XJ9nkv
14:44:06	London Stock Exchange	922	241.7	19228XJ9nku
14:41:56	London Stock Exchange	1752	241.7	19228XJ9nbf
14:41:56	London Stock Exchange	1018	241.7	19228XJ9nbe
14:41:56	London Stock Exchange	87	241.7	19228XJ9nbd
14:37:46	London Stock Exchange	45	241.5	19228XJ9mte
14:37:46	London Stock Exchange	2200	241.5	19228XJ9mtd
14:37:46	London Stock Exchange	1449	241.5	19228XJ9mtc
14:34:47	London Stock Exchange	484	241.2	19228XJ9mdr
14:34:47	London Stock Exchange	2333	241.2	19228XJ9mdq
14:34:47	London Stock Exchange	1010	241.2	19228XJ9mdp
14:34:47	London Stock Exchange	74	241.2	19228XJ9mdo
14:32:55	London Stock Exchange	776	241.2	19228XJ9m23
14:31:40	London Stock Exchange	4134	241.2	19228XJ9lvh
14:29:31	London Stock Exchange	577	240.9	19228XJ9lin
14:28:36	London Stock Exchange	3819	240.9	19228XJ9lfr
14:25:33	London Stock Exchange	1663	240.9	19228XJ9l2e
14:25:33	London Stock Exchange	1574	240.9	19228XJ9l2d
14:19:47	London Stock Exchange	2498	241	19228XJ9kep
14:15:46	London Stock Exchange	104	240.9	19228XJ9k3v
14:15:46	London Stock Exchange	152	240.9	19228XJ9k3u
14:15:46	London Stock Exchange	1606	240.9	19228XJ9k3t
14:15:46	London Stock Exchange	14	240.9	19228XJ9k3s
14:12:48	London Stock Exchange	72	240.9	19228XJ9jol
14:12:48	London Stock Exchange	459	240.9	19228XJ9jok
14:12:41	London Stock Exchange	721	241	19228XJ9jo7
14:11:41	London Stock Exchange	564	241.1	19228XJ9jk2
14:11:41	London Stock Exchange	131	241.1	19228XJ9jk1
14:09:37	London Stock Exchange	1030	241.1	19228XJ9jc9
14:09:37	London Stock Exchange	633	241.1	19228XJ9jc8
14:09:37	London Stock Exchange	558	241.1	19228XJ9jc7
14:08:56	London Stock Exchange	509	241.1	19228XJ9j7m
14:08:55	London Stock Exchange	119	241.1	19228XJ9j77
14:08:55	London Stock Exchange	2200	241.1	19228XJ9j76
14:08:55	London Stock Exchange	527	241.1	19228XJ9j75
14:08:55	London Stock Exchange	876	241.1	19228XJ9j74
14:08:01	London Stock Exchange	292	241.1	19228XJ9j51
14:05:36	London Stock Exchange	129	240.8	19228XJ9iud
14:05:36	London Stock Exchange	504	240.8	19228XJ9iuc
14:05:29	London Stock Exchange	685	241	19228XJ9iu5
14:05:27	London Stock Exchange	1020	241.1	19228XJ9itx
14:05:09	London Stock Exchange	2950	241.2	19228XJ9iqz
14:03:33	London Stock Exchange	438	241.2	19228XJ9iep
14:03:33	London Stock Exchange	2539	241.2	19228XJ9ieo
14:03:33	London Stock Exchange	132	241.2	19228XJ9iem
14:03:33	London Stock Exchange	244	241.2	19228XJ9iek
14:03:33	London Stock Exchange	1201	241.2	19228XJ9iei
14:01:50	London Stock Exchange	1950	241.2	19228XJ9i4d
14:01:19	London Stock Exchange	751	241.1	19228XJ9i15
14:01:19	London Stock Exchange	2661	241.2	19228XJ9i0m
14:01:08	London Stock Exchange	1840	241.3	19228XJ9hy3
14:01:06	London Stock Exchange	911	241.4	19228XJ9hy1
14:01:06	London Stock Exchange	5111	241.4	19228XJ9hy0
14:00:29	London Stock Exchange	505	241.5	19228XJ9hvc
14:00:29	London Stock Exchange	526	241.5	19228XJ9hvb
14:00:29	London Stock Exchange	829	241.5	19228XJ9hva
13:59:49	London Stock Exchange	1582	241.3	19228XJ9htb
13:59:49	London Stock Exchange	1151	241.4	19228XJ9hta
13:59:49	London Stock Exchange	1968	241.4	19228XJ9ht9
13:59:49	London Stock Exchange	485	241.4	19228XJ9ht8
13:59:01	London Stock Exchange	865	241.5	19228XJ9hoo
13:59:00	London Stock Exchange	477	241.6	19228XJ9hon
13:59:00	London Stock Exchange	753	241.6	19228XJ9hom
13:59:00	London Stock Exchange	656	241.7	19228XJ9hoj
13:57:13	London Stock Exchange	1149	241.8	19228XJ9hix
13:56:54	London Stock Exchange	2455	241.9	19228XJ9hi7
13:56:00	London Stock Exchange	296	241.9	19228XJ9heb
13:56:00	London Stock Exchange	1704	242	19228XJ9he9
13:55:55	London Stock Exchange	480	242.1	19228XJ9hct
13:55:55	London Stock Exchange	1782	242.2	19228XJ9hcs
13:55:55	London Stock Exchange	4059	242.3	19228XJ9hcr
13:52:50	London Stock Exchange	2471	242.3	19228XJ9gyt
13:52:50	London Stock Exchange	2186	242.3	19228XJ9gys
13:50:30	London Stock Exchange	1678	242.1	19228XJ9gl2
13:50:30	London Stock Exchange	628	242.2	19228XJ9gl1
13:50:30	London Stock Exchange	480	242.2	19228XJ9gky
13:50:30	London Stock Exchange	338	242.2	19228XJ9gkz
13:50:30	London Stock Exchange	81	242.2	19228XJ9gl0
13:50:30	London Stock Exchange	520	242.2	19228XJ9gkx
13:49:39	London Stock Exchange	1926	242	19228XJ9ghg
13:49:32	London Stock Exchange	450	242.1	19228XJ9gh3
13:49:32	London Stock Exchange	475	242.1	19228XJ9gh2
13:49:12	London Stock Exchange	3500	242	19228XJ9gge
13:49:12	London Stock Exchange	662	242	19228XJ9ggd
13:49:06	London Stock Exchange	1371	241.9	19228XJ9gg5
13:49:06	London Stock Exchange	433	242	19228XJ9gg4
13:49:05	London Stock Exchange	436	242	19228XJ9gg3
13:48:42	London Stock Exchange	187	241.9	19228XJ9geu
13:48:42	London Stock Exchange	2741	241.9	19228XJ9get
13:48:42	London Stock Exchange	581	242	19228XJ9ges
13:48:42	London Stock Exchange	434	242	19228XJ9geq
13:48:42	London Stock Exchange	1000	242	19228XJ9ger
13:48:42	London Stock Exchange	1438	242	19228XJ9gep
13:42:24	London Stock Exchange	829	241.9	19228XJ9foy
13:42:24	London Stock Exchange	1161	241.9	19228XJ9fox
13:41:45	London Stock Exchange	835	242	19228XJ9fjx
13:41:41	London Stock Exchange	2302	242	19228XJ9fj6
13:39:46	London Stock Exchange	122	242.2	19228XJ9f9k
13:39:46	London Stock Exchange	514	242.2	19228XJ9f9j
13:33:05	London Stock Exchange	1394	242	19228XJ9elh
13:33:05	London Stock Exchange	72	242.1	19228XJ9elg
13:33:05	London Stock Exchange	446	242.1	19228XJ9elf
13:33:05	London Stock Exchange	2657	242.1	19228XJ9ele
13:32:16	London Stock Exchange	932	242.2	19228XJ9eew
13:32:15	London Stock Exchange	2046	242.3	19228XJ9eeu
13:32:15	London Stock Exchange	2000	242.3	19228XJ9eet
13:32:01	London Stock Exchange	77	242.3	19228XJ9ebg
13:32:01	London Stock Exchange	553	242.3	19228XJ9ebf
13:32:01	London Stock Exchange	1150	242.4	19228XJ9eba
13:31:56	London Stock Exchange	94	242.5	19228XJ9ea2
13:31:56	London Stock Exchange	546	242.5	19228XJ9ea4
13:30:48	London Stock Exchange	570	242.7	19228XJ9e5l
13:30:48	London Stock Exchange	2173	242.7	19228XJ9e5g
13:29:11	London Stock Exchange	2565	242.7	19228XJ9dzn
13:26:04	London Stock Exchange	1207	242.8	19228XJ9dmk
13:23:12	London Stock Exchange	707	242.7	19228XJ9dcj
13:23:07	London Stock Exchange	606	242.7	19228XJ9dc4
13:21:49	London Stock Exchange	1444	242.7	19228XJ9d7z
13:21:24	London Stock Exchange	495	242.7	19228XJ9d71
13:21:24	London Stock Exchange	1000	242.7	19228XJ9d6y
13:18:52	London Stock Exchange	2837	242.6	19228XJ9czn
13:12:25	London Stock Exchange	656	242.6	19228XJ9cck
13:12:25	London Stock Exchange	391	242.6	19228XJ9ccl
13:12:25	London Stock Exchange	1042	242.6	19228XJ9ccj
13:07:45	London Stock Exchange	2007	242.6	19228XJ9btq
13:03:00	London Stock Exchange	145	242.5	19228XJ9b9a
13:03:00	London Stock Exchange	1048	242.5	19228XJ9b99
13:01:36	London Stock Exchange	579	242.6	19228XJ9b0u
13:01:35	London Stock Exchange	100	242.6	19228XJ9b0t
13:01:35	London Stock Exchange	541	242.6	19228XJ9b0h
13:01:35	London Stock Exchange	748	242.6	19228XJ9b0g
12:58:00	London Stock Exchange	825	242.4	19228XJ9a5d
12:57:38	London Stock Exchange	363	242.5	19228XJ9a22
12:57:38	London Stock Exchange	860	242.5	19228XJ9a21
12:57:38	London Stock Exchange	1849	242.6	19228XJ9a1h
12:57:22	London Stock Exchange	969	242.6	19228XJ99z1
12:56:44	London Stock Exchange	566	242.6	19228XJ99v5
12:56:19	London Stock Exchange	909	242.8	19228XJ99pj
12:56:19	London Stock Exchange	4715	242.8	19228XJ99pi
12:56:19	London Stock Exchange	641	242.8	19228XJ99ph
12:56:11	London Stock Exchange	593	242.9	19228XJ99on
12:56:10	London Stock Exchange	408	242.9	19228XJ99oj
12:56:10	London Stock Exchange	547	242.9	19228XJ99oi
12:56:10	London Stock Exchange	453	242.9	19228XJ99oh
12:56:10	London Stock Exchange	439	242.9	19228XJ99of
12:56:10	London Stock Exchange	514	242.9	19228XJ99oe
12:52:13	London Stock Exchange	509	242.9	19228XJ98z0
12:52:13	London Stock Exchange	274	242.9	19228XJ98yz
12:52:06	London Stock Exchange	663	242.9	19228XJ98y6
12:52:06	London Stock Exchange	2876	242.9	19228XJ98y5
12:51:23	London Stock Exchange	539	243	19228XJ98tn
12:51:23	London Stock Exchange	1655	243	19228XJ98tl
12:51:23	London Stock Exchange	903	243	19228XJ98tj
12:51:23	London Stock Exchange	553	243	19228XJ98ti
12:51:02	London Stock Exchange	1611	243.1	19228XJ98sf
12:51:02	London Stock Exchange	139	243.1	19228XJ98se
12:46:40	London Stock Exchange	1158	242.7	19228XJ988e
12:46:40	London Stock Exchange	2639	242.8	19228XJ988c
12:46:15	London Stock Exchange	128	242.9	19228XJ9865
12:46:12	London Stock Exchange	562	242.9	19228XJ985p
12:44:58	London Stock Exchange	1019	242.7	19228XJ97wi
12:44:58	London Stock Exchange	469	242.7	19228XJ97wh
12:43:05	London Stock Exchange	764	242.8	19228XJ97l2
12:43:05	London Stock Exchange	1572	242.9	19228XJ97l1
12:43:05	London Stock Exchange	2200	242.9	19228XJ97l0
12:43:05	London Stock Exchange	918	242.9	19228XJ97kz
12:39:35	London Stock Exchange	553	242.7	19228XJ974n
12:36:30	London Stock Exchange	893	242.7	19228XJ96u6
12:34:17	London Stock Exchange	676	242.7	19228XJ96il
12:33:25	London Stock Exchange	671	242.8	19228XJ96fp
12:33:25	London Stock Exchange	903	242.8	19228XJ96fo
12:32:35	London Stock Exchange	5	242.9	19228XJ96ax
12:32:35	London Stock Exchange	1000	242.9	19228XJ96aw
12:32:09	London Stock Exchange	921	243	19228XJ967l
12:32:09	London Stock Exchange	1247	243	19228XJ967k
12:30:25	London Stock Exchange	1904	243	19228XJ95wz
12:29:19	London Stock Exchange	741	243	19228XJ95rt
12:28:55	London Stock Exchange	680	243	19228XJ95p3
12:28:27	London Stock Exchange	183	243	19228XJ95ni
12:28:27	London Stock Exchange	1498	243	19228XJ95nh
12:28:27	London Stock Exchange	2171	243	19228XJ95ng
12:27:50	London Stock Exchange	523	243.1	19228XJ95ju
12:27:49	London Stock Exchange	1026	243.1	19228XJ95jt
12:27:49	London Stock Exchange	217	243.1	19228XJ95js
12:27:49	London Stock Exchange	783	243.1	19228XJ95jr
12:23:32	London Stock Exchange	3761	242.8	19228XJ955y
12:23:03	London Stock Exchange	393	242.9	19228XJ9544
12:23:03	London Stock Exchange	639	242.9	19228XJ9542
12:23:02	London Stock Exchange	218	242.9	19228XJ9540
12:21:49	London Stock Exchange	643	242.9	19228XJ94zs
12:21:49	London Stock Exchange	2891	243	19228XJ94zq
12:21:49	London Stock Exchange	1039	243	19228XJ94zp
12:20:40	London Stock Exchange	486	243.1	19228XJ94tk
12:20:04	London Stock Exchange	351	243	19228XJ94r9
12:20:04	London Stock Exchange	237	243	19228XJ94r8
12:20:01	London Stock Exchange	592	243.1	19228XJ94qh
12:20:01	London Stock Exchange	700	243.1	19228XJ94qg
12:17:28	London Stock Exchange	469	242.8	19228XJ94ec
12:17:20	London Stock Exchange	476	242.8	19228XJ94dm
12:17:20	London Stock Exchange	1270	242.8	19228XJ94dl
12:17:09	London Stock Exchange	474	242.9	19228XJ94d8
12:17:09	London Stock Exchange	246	242.9	19228XJ94cz
12:17:09	London Stock Exchange	389	242.9	19228XJ94cw
12:17:09	London Stock Exchange	611	242.9	19228XJ94cl
12:13:40	London Stock Exchange	482	242.6	19228XJ9421
12:13:10	London Stock Exchange	1049	242.7	19228XJ93zt
12:13:10	London Stock Exchange	1000	242.7	19228XJ93zs
12:13:10	London Stock Exchange	15	242.7	19228XJ93zr
12:13:10	London Stock Exchange	885	242.7	19228XJ93zq
12:13:10	London Stock Exchange	100	242.7	19228XJ93zp
12:10:04	London Stock Exchange	870	242.3	19228XJ93ob
12:10:03	London Stock Exchange	411	242.4	19228XJ93o4
12:10:03	London Stock Exchange	509	242.4	19228XJ93o3
12:10:03	London Stock Exchange	557	242.4	19228XJ93o2
12:06:24	London Stock Exchange	628	242.7	19228XJ939c
12:06:23	London Stock Exchange	1010	242.8	19228XJ938q
12:06:23	London Stock Exchange	3288	242.8	19228XJ938n
12:06:21	London Stock Exchange	768	242.9	19228XJ9386
12:04:14	London Stock Exchange	534	242.7	19228XJ931s
12:04:14	London Stock Exchange	902	242.7	19228XJ931r
12:03:15	London Stock Exchange	3648	242.7	19228XJ92x4
12:02:40	London Stock Exchange	494	242.8	19228XJ92u0
12:02:21	London Stock Exchange	477	243	19228XJ92rn
12:02:20	London Stock Exchange	658	243	19228XJ92rm
12:02:20	London Stock Exchange	531	243	19228XJ92rl
11:57:06	London Stock Exchange	3455	242.2	19228XJ91z8
11:55:06	London Stock Exchange	100	242.2	19228XJ91pa
11:55:06	London Stock Exchange	141	242.2	19228XJ91p9
11:55:06	London Stock Exchange	1000	242.2	19228XJ91p8
11:54:48	London Stock Exchange	240	242.1	19228XJ91oj
11:51:32	London Stock Exchange	1	241.9	19228XJ91g6
11:51:32	London Stock Exchange	435	241.9	19228XJ91g5
11:51:30	London Stock Exchange	441	241.9	19228XJ91g2
11:51:30	London Stock Exchange	84	241.9	19228XJ91g1
11:50:08	London Stock Exchange	927	241.7	19228XJ91cg
11:47:16	London Stock Exchange	473	241.8	19228XJ912v
11:45:57	London Stock Exchange	521	241.9	19228XJ90xl
11:45:57	London Stock Exchange	696	241.9	19228XJ90xk
11:45:57	London Stock Exchange	1406	242	19228XJ90xb
11:44:35	London Stock Exchange	2149	242.1	19228XJ90u5
11:44:34	London Stock Exchange	1926	242.2	19228XJ90u4
11:43:33	London Stock Exchange	369	242.1	19228XJ90rk
11:41:56	London Stock Exchange	3066	242	19228XJ90nr
11:41:56	London Stock Exchange	658	242	19228XJ90nq
11:36:49	London Stock Exchange	490	241.7	19228XJ9064
11:36:49	London Stock Exchange	85	241.7	19228XJ9063
11:36:36	London Stock Exchange	687	241.8	19228XJ905n
11:36:07	London Stock Exchange	281	241.8	19228XJ903z
11:36:07	London Stock Exchange	350	241.8	19228XJ903y
11:36:07	London Stock Exchange	313	241.8	19228XJ903w
11:35:46	London Stock Exchange	915	241.8	19228XJ9029
11:35:46	London Stock Exchange	278	241.8	19228XJ9028
11:35:46	London Stock Exchange	2200	241.8	19228XJ9027
11:35:46	London Stock Exchange	101	241.8	19228XJ9026
11:34:46	London Stock Exchange	707	241.8	19228XJ8zyz
11:34:46	London Stock Exchange	1739	241.8	19228XJ8zyw
11:34:41	London Stock Exchange	511	241.9	19228XJ8zyg
11:32:04	London Stock Exchange	912	241.8	19228XJ8zqd
11:32:02	London Stock Exchange	3863	241.8	19228XJ8zq9
11:30:13	London Stock Exchange	601	241.8	19228XJ8zn8
11:29:23	London Stock Exchange	1479	241.9	19228XJ8zle
11:29:12	London Stock Exchange	917	241.9	19228XJ8zkz
11:29:12	London Stock Exchange	14	241.9	19228XJ8zl0
11:29:12	London Stock Exchange	113	241.9	19228XJ8zky
11:29:02	London Stock Exchange	864	241.9	19228XJ8zkn
11:28:54	London Stock Exchange	1460	241.9	19228XJ8zkb
11:26:53	London Stock Exchange	213	241.6	19228XJ8zg5
11:26:53	London Stock Exchange	232	241.6	19228XJ8zg4
11:26:21	London Stock Exchange	474	241.7	19228XJ8zec
11:25:00	London Stock Exchange	81	241.8	19228XJ8zbl
11:25:00	London Stock Exchange	862	241.9	19228XJ8zbg
11:23:32	London Stock Exchange	513	242.1	19228XJ8z4r
11:23:32	London Stock Exchange	836	242.1	19228XJ8z4q
11:23:27	London Stock Exchange	759	242.1	19228XJ8z3x
11:21:54	London Stock Exchange	702	241.9	19228XJ8z02
11:21:16	London Stock Exchange	847	242	19228XJ8yvx
11:20:47	London Stock Exchange	30	242	19228XJ8yv3
11:20:47	London Stock Exchange	2200	242	19228XJ8yv2
11:20:47	London Stock Exchange	2200	242	19228XJ8yv1
11:18:08	London Stock Exchange	694	242	19228XJ8ylu
11:18:08	London Stock Exchange	2384	242	19228XJ8ylt
11:18:08	London Stock Exchange	1175	242	19228XJ8yls
11:18:08	London Stock Exchange	120	242	19228XJ8ylr
11:16:07	London Stock Exchange	1	242	19228XJ8yeg
11:16:07	London Stock Exchange	2200	242	19228XJ8yef
11:12:46	London Stock Exchange	640	242	19228XJ8y5w
11:12:41	London Stock Exchange	396	242.1	19228XJ8y5t
11:12:41	London Stock Exchange	282	242.1	19228XJ8y5s
11:12:41	London Stock Exchange	59	242.1	19228XJ8y5r
11:12:04	London Stock Exchange	448	242.1	19228XJ8y3y
11:12:04	London Stock Exchange	493	242.2	19228XJ8y3s
11:12:04	London Stock Exchange	1407	242.2	19228XJ8y3h
11:10:40	London Stock Exchange	3024	242.2	19228XJ8xz2
11:09:13	London Stock Exchange	1156	242.2	19228XJ8xvu
11:09:13	London Stock Exchange	2900	242.2	19228XJ8xvs
11:07:10	London Stock Exchange	363	242	19228XJ8xr2
11:06:02	London Stock Exchange	640	241.9	19228XJ8xmh
11:06:01	London Stock Exchange	1186	242	19228XJ8xlu
11:06:01	London Stock Exchange	933	242	19228XJ8xlt
11:04:11	London Stock Exchange	656	241.9	19228XJ8xhd
11:03:19	London Stock Exchange	1174	242	19228XJ8xe2
11:01:53	London Stock Exchange	577	242.1	19228XJ8xao
11:01:06	London Stock Exchange	1984	242.2	19228XJ8x91
11:01:06	London Stock Exchange	1528	242.2	19228XJ8x8w
10:59:29	London Stock Exchange	485	242.1	19228XJ8x2q
10:59:22	London Stock Exchange	111	242.2	19228XJ8x2a
10:59:22	London Stock Exchange	215	242.2	19228XJ8x29
10:59:22	London Stock Exchange	199	242.2	19228XJ8x28
10:59:22	London Stock Exchange	52	242.2	19228XJ8x27
10:59:22	London Stock Exchange	297	242.2	19228XJ8x23
10:59:22	London Stock Exchange	588	242.2	19228XJ8x22
10:58:16	London Stock Exchange	2359	242.2	19228XJ8wsy
10:56:06	London Stock Exchange	822	242	19228XJ8wfx
10:54:59	London Stock Exchange	2521	242.2	19228XJ8w6k
10:54:59	London Stock Exchange	2000	242.2	19228XJ8w6j
10:54:59	London Stock Exchange	461	242.2	19228XJ8w6h
10:54:37	London Stock Exchange	807	242.1	19228XJ8w5g
10:54:37	London Stock Exchange	800	242.1	19228XJ8w5f
10:53:33	London Stock Exchange	1150	241.9	19228XJ8w15
10:53:16	London Stock Exchange	5532	242	19228XJ8vxi
10:52:37	London Stock Exchange	258	241.8	19228XJ8vuh
10:52:29	London Stock Exchange	583	241.9	19228XJ8vsv
10:52:20	London Stock Exchange	775	242	19228XJ8vro
10:52:14	London Stock Exchange	764	242.1	19228XJ8vqu
10:51:44	London Stock Exchange	715	242.2	19228XJ8vn7
10:51:44	London Stock Exchange	1235	242.2	19228XJ8vn5
10:50:43	London Stock Exchange	325	242.1	19228XJ8vkd
10:50:01	London Stock Exchange	283	242.2	19228XJ8ves
10:50:01	London Stock Exchange	517	242.2	19228XJ8veo
10:50:01	London Stock Exchange	39	242.2	19228XJ8vek
10:49:26	London Stock Exchange	121	242.2	19228XJ8vd2
10:49:24	London Stock Exchange	686	242.3	19228XJ8vcp
10:48:54	London Stock Exchange	777	242.4	19228XJ8vac
10:48:54	London Stock Exchange	966	242.4	19228XJ8vab
10:48:54	London Stock Exchange	708	242.4	19228XJ8vaa
10:48:54	London Stock Exchange	1435	242.4	19228XJ8va9
10:48:54	London Stock Exchange	358	242.4	19228XJ8va8
10:46:13	London Stock Exchange	577	242.3	19228XJ8v3c
10:46:09	London Stock Exchange	2200	242.4	19228XJ8v2m
10:44:48	London Stock Exchange	970	242.3	19228XJ8utf
10:43:32	London Stock Exchange	1423	242.6	19228XJ8umu
10:43:32	London Stock Exchange	968	242.6	19228XJ8umt
10:42:10	London Stock Exchange	648	242.6	19228XJ8uik
10:42:10	London Stock Exchange	200	242.6	19228XJ8uij
10:41:55	London Stock Exchange	1473	242.7	19228XJ8uhy
10:40:01	London Stock Exchange	990	242.9	19228XJ8udo
10:40:01	London Stock Exchange	1510	242.9	19228XJ8ude
10:40:01	London Stock Exchange	211	242.9	19228XJ8udd
10:40:01	London Stock Exchange	409	242.9	19228XJ8udc
10:40:01	London Stock Exchange	1373	242.9	19228XJ8uda
10:38:21	London Stock Exchange	833	242.8	19228XJ8u8p
10:38:10	London Stock Exchange	327	242.9	19228XJ8u7j
10:38:10	London Stock Exchange	542	242.9	19228XJ8u7i
10:38:10	London Stock Exchange	251	242.9	19228XJ8u7h
10:38:10	London Stock Exchange	398	242.9	19228XJ8u7g
10:37:10	London Stock Exchange	1732	243.1	19228XJ8u3v
10:34:45	London Stock Exchange	609	243.1	19228XJ8twt
10:34:40	London Stock Exchange	1127	243.2	19228XJ8twf
10:34:33	London Stock Exchange	784	243.3	19228XJ8tvz
10:34:33	London Stock Exchange	197	243.3	19228XJ8tvy
10:32:56	London Stock Exchange	4945	243.4	19228XJ8tol
10:31:35	London Stock Exchange	686	243.4	19228XJ8tl3
10:31:35	London Stock Exchange	971	243.4	19228XJ8tl2
10:30:48	London Stock Exchange	2820	243.5	19228XJ8tit
10:30:48	London Stock Exchange	2355	243.5	19228XJ8tir
10:30:30	London Stock Exchange	3360	243.6	19228XJ8thl
10:28:05	London Stock Exchange	700	243.1	19228XJ8tcd
10:27:45	London Stock Exchange	313	243.1	19228XJ8tb3
10:27:45	London Stock Exchange	1156	243.1	19228XJ8taw
10:27:35	London Stock Exchange	55	243.2	19228XJ8ta0
10:27:35	London Stock Exchange	1300	243.2	19228XJ8t9y
10:27:29	London Stock Exchange	1089	243.3	19228XJ8t9p
10:26:48	London Stock Exchange	1095	243.4	19228XJ8t7d
10:25:18	London Stock Exchange	7	243.5	19228XJ8t2u
10:25:15	London Stock Exchange	900	243.5	19228XJ8t2j
10:25:14	London Stock Exchange	1298	243.5	19228XJ8t2g
10:25:10	London Stock Exchange	674	243.6	19228XJ8t2b
10:25:07	London Stock Exchange	1584	243.7	19228XJ8t27
10:24:21	London Stock Exchange	1031	243.7	19228XJ8t1b
10:24:21	London Stock Exchange	3318	243.7	19228XJ8t1a
10:24:21	London Stock Exchange	722	243.7	19228XJ8t19
10:22:52	London Stock Exchange	720	243.7	19228XJ8svz
10:22:40	London Stock Exchange	948	243.7	19228XJ8sv9
10:22:04	London Stock Exchange	2504	243.7	19228XJ8so1
10:21:24	London Stock Exchange	1901	243.9	19228XJ8sjo
10:19:41	London Stock Exchange	986	243.7	19228XJ8sc1
10:19:00	London Stock Exchange	77	243.8	19228XJ8saf
10:19:00	London Stock Exchange	500	243.8	19228XJ8sae
10:18:56	London Stock Exchange	165	243.8	19228XJ8s9y
10:18:55	London Stock Exchange	792	243.9	19228XJ8s9x
10:18:55	London Stock Exchange	456	243.9	19228XJ8s9w
10:17:12	London Stock Exchange	2674	243.9	19228XJ8s4o
10:16:25	London Stock Exchange	1250	243.9	19228XJ8s29
10:15:58	London Stock Exchange	2038	243.8	19228XJ8rzp
10:15:30	London Stock Exchange	677	243.8	19228XJ8rvz
10:15:29	London Stock Exchange	2350	243.8	19228XJ8rur
10:15:29	London Stock Exchange	434	243.9	19228XJ8ruo
10:15:29	London Stock Exchange	2044	243.9	19228XJ8rul
10:15:29	London Stock Exchange	418	243.9	19228XJ8rui
10:15:29	London Stock Exchange	240	243.9	19228XJ8ruc
10:15:29	London Stock Exchange	50	243.9	19228XJ8ru9
10:15:29	London Stock Exchange	2166	243.9	19228XJ8ru6
10:15:20	London Stock Exchange	158	244.2	19228XJ8rtq
10:15:20	London Stock Exchange	305	244.2	19228XJ8rtp
10:09:49	London Stock Exchange	653	244.3	19228XJ8rib
10:09:49	London Stock Exchange	1420	244.3	19228XJ8ria
10:09:40	London Stock Exchange	578	244.1	19228XJ8rhv
10:09:40	London Stock Exchange	1200	244.1	19228XJ8rhu
10:09:40	London Stock Exchange	2321	244.1	19228XJ8rht
10:09:39	London Stock Exchange	1650	244.1	19228XJ8rho
10:06:41	London Stock Exchange	495	243.5	19228XJ8r75
10:05:45	London Stock Exchange	700	243.5	19228XJ8r3c
10:04:21	London Stock Exchange	1389	243.6	19228XJ8qz8
10:02:27	London Stock Exchange	897	243.5	19228XJ8qtc
10:02:24	London Stock Exchange	1918	243.5	19228XJ8qsj
10:02:00	London Stock Exchange	443	243.6	19228XJ8qq9
10:01:59	London Stock Exchange	39	243.7	19228XJ8qq7
10:01:59	London Stock Exchange	1713	243.7	19228XJ8qq6
10:01:59	London Stock Exchange	486	243.7	19228XJ8qq5
10:01:59	London Stock Exchange	557	243.7	19228XJ8qq4
10:01:59	London Stock Exchange	822	243.7	19228XJ8qq3
10:01:59	London Stock Exchange	1333	243.7	19228XJ8qq2
10:00:34	London Stock Exchange	502	243.7	19228XJ8qma
10:00:34	London Stock Exchange	225	243.7	19228XJ8qm9
10:00:34	London Stock Exchange	1000	243.7	19228XJ8qm8
10:00:07	London Stock Exchange	1053	243.6	19228XJ8qjg
10:00:02	London Stock Exchange	543	243.6	19228XJ8qj5
10:00:02	London Stock Exchange	1000	243.6	19228XJ8qj4
9:59:50	London Stock Exchange	598	243.5	19228XJ8qig
9:59:50	London Stock Exchange	604	243.5	19228XJ8qif
9:59:35	London Stock Exchange	1428	243.6	19228XJ8qhq
9:59:31	London Stock Exchange	91	243.5	19228XJ8qhf
9:59:31	London Stock Exchange	445	243.5	19228XJ8qhe
9:59:23	London Stock Exchange	764	243.6	19228XJ8qgy
9:59:23	London Stock Exchange	263	243.6	19228XJ8qgx
9:59:23	London Stock Exchange	636	243.6	19228XJ8qgw
9:58:40	London Stock Exchange	505	243.7	19228XJ8qer
9:58:15	London Stock Exchange	485	243.7	19228XJ8qdr
9:57:59	London Stock Exchange	1157	243.6	19228XJ8qco
9:57:59	London Stock Exchange	240	243.6	19228XJ8qcn
9:56:20	London Stock Exchange	535	243.6	19228XJ8q9l
9:56:20	London Stock Exchange	555	243.6	19228XJ8q9k
9:56:20	London Stock Exchange	230	243.6	19228XJ8q9j
9:56:18	London Stock Exchange	86	243.7	19228XJ8q9b
9:56:18	London Stock Exchange	825	243.7	19228XJ8q9a
9:56:18	London Stock Exchange	1280	243.7	19228XJ8q99
9:56:15	London Stock Exchange	2250	243.8	19228XJ8q8v
9:55:19	London Stock Exchange	734	243.3	19228XJ8q4c
9:54:57	London Stock Exchange	932	243.4	19228XJ8q33
9:54:57	London Stock Exchange	684	243.4	19228XJ8q32
9:52:24	London Stock Exchange	1167	243.3	19228XJ8pwu
9:51:44	London Stock Exchange	939	243.4	19228XJ8pvl
9:51:44	London Stock Exchange	487	243.4	19228XJ8pvm
9:51:44	London Stock Exchange	1137	243.3	19228XJ8pvk
9:51:44	London Stock Exchange	577	243.3	19228XJ8pvj
9:51:44	London Stock Exchange	2295	243.3	19228XJ8pvi
9:51:44	London Stock Exchange	373	243.3	19228XJ8pvh
9:51:44	London Stock Exchange	236	243.3	19228XJ8pvg
9:51:44	London Stock Exchange	5	243.3	19228XJ8pvf
9:51:44	London Stock Exchange	1000	243.4	19228XJ8pvd
9:51:44	London Stock Exchange	542	243.4	19228XJ8pve
9:51:44	London Stock Exchange	735	243.4	19228XJ8pvc
9:50:23	London Stock Exchange	687	243.1	19228XJ8ps1
9:50:07	London Stock Exchange	577	242.9	19228XJ8pql
9:49:45	London Stock Exchange	759	242.8	19228XJ8ppe
9:49:43	London Stock Exchange	4800	242.8	19228XJ8pp2
9:49:18	London Stock Exchange	989	242.7	19228XJ8pni
9:49:04	London Stock Exchange	203	242.5	19228XJ8pme
9:49:04	London Stock Exchange	544	242.5	19228XJ8pmf
9:49:04	London Stock Exchange	472	242.5	19228XJ8pmc
9:49:04	London Stock Exchange	305	242.5	19228XJ8pmb
9:49:04	London Stock Exchange	994	242.5	19228XJ8pm9
9:49:04	London Stock Exchange	1039	242.5	19228XJ8pma
9:49:04	London Stock Exchange	2397	242.4	19228XJ8pm5
9:47:58	London Stock Exchange	2406	242.4	19228XJ8pis
9:46:40	London Stock Exchange	69	241.9	19228XJ8pgi
9:46:40	London Stock Exchange	119	241.9	19228XJ8pgh
9:46:40	London Stock Exchange	1036	241.9	19228XJ8pgg
9:45:56	London Stock Exchange	2285	242	19228XJ8pdf
9:45:56	London Stock Exchange	950	242	19228XJ8pdg
9:42:13	London Stock Exchange	480	241.2	19228XJ8oxt
9:42:13	London Stock Exchange	375	241.2	19228XJ8oxs
9:42:13	London Stock Exchange	496	241.2	19228XJ8oxq
9:42:13	London Stock Exchange	962	241.2	19228XJ8oxr
9:42:11	London Stock Exchange	504	241.2	19228XJ8oxj
9:42:11	London Stock Exchange	1326	240.9	19228XJ8oxi
9:42:11	London Stock Exchange	1367	240.9	19228XJ8oxh
9:41:36	London Stock Exchange	2304	241.2	19228XJ8osz
9:41:20	London Stock Exchange	1019	240.7	19228XJ8osa
9:41:20	London Stock Exchange	398	240.7	19228XJ8os9
9:41:18	London Stock Exchange	577	240.7	19228XJ8ort
9:41:18	London Stock Exchange	1545	240.8	19228XJ8orr
9:41:18	London Stock Exchange	452	240.8	19228XJ8orq
9:41:18	London Stock Exchange	1000	240.8	19228XJ8oro
9:41:18	London Stock Exchange	101	240.8	19228XJ8orp
9:41:18	London Stock Exchange	90	240.6	19228XJ8orn
9:41:18	London Stock Exchange	216	240.6	19228XJ8orm
9:41:18	London Stock Exchange	7	240.6	19228XJ8orl
9:41:18	London Stock Exchange	3779	240.7	19228XJ8ork
9:41:14	London Stock Exchange	1186	240.8	19228XJ8oqw
9:41:00	London Stock Exchange	2028	240.6	19228XJ8opk
9:41:00	London Stock Exchange	5869	240.6	19228XJ8opj
9:40:37	London Stock Exchange	1620	240	19228XJ8olj

 

END

 

 

POSDQLFFKVFXBBF