Transaction in Own Shares

RNS Number : 6984J

Standard Life Aberdeen plc

20 August 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

20 August 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 20 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	20 August 2019
Number of ordinary shares purchased	878,356
Highest price paid per shares (pence)	244.10
Lowest price paid per share (pence)	239.40
Average price paid per share (pence)	241.62

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

16:29:57	London Stock Exchange	351	239.7	19232XJdozu
16:29:56	London Stock Exchange	172	239.7	19232XJdoyu
16:29:55	London Stock Exchange	995	239.7	19232XJdowu
16:29:55	London Stock Exchange	2844	239.7	19232XJdows
16:28:50	London Stock Exchange	1995	239.8	19232XJdokk
16:28:45	London Stock Exchange	1100	239.8	19232XJdok8
16:27:36	London Stock Exchange	1385	239.8	19232XJdoai
16:27:36	London Stock Exchange	2192	239.8	19232XJdoah
16:26:50	London Stock Exchange	4722	239.7	19232XJdo59
16:26:15	London Stock Exchange	4271	239.6	19232XJdo2n
16:25:45	London Stock Exchange	422	239.6	19232XJdnwx
16:25:45	London Stock Exchange	655	239.6	19232XJdnww
16:25:45	London Stock Exchange	2200	239.6	19232XJdnwv
16:25:16	London Stock Exchange	269	239.6	19232XJdnsy
16:25:14	London Stock Exchange	602	239.7	19232XJdns6
16:25:14	London Stock Exchange	607	239.7	19232XJdns5
16:25:14	London Stock Exchange	511	239.7	19232XJdns4
16:23:28	London Stock Exchange	2086	239.8	19232XJdna5
16:22:52	London Stock Exchange	3009	239.8	19232XJdn44
16:21:55	London Stock Exchange	624	239.8	19232XJdmw9
16:21:48	London Stock Exchange	889	239.8	19232XJdmvh
16:21:04	London Stock Exchange	2612	239.9	19232XJdmqr
16:21:04	London Stock Exchange	1063	239.9	19232XJdmqq
16:19:19	London Stock Exchange	2287	240	19232XJdmeo
16:19:19	London Stock Exchange	3	240	19232XJdmen
16:19:19	London Stock Exchange	1910	240	19232XJdmem
16:17:27	London Stock Exchange	720	240	19232XJdm6y
16:17:27	London Stock Exchange	1823	240	19232XJdm6x
16:17:27	London Stock Exchange	820	240	19232XJdm6w
16:16:44	London Stock Exchange	2129	240.1	19232XJdm2g
16:16:44	London Stock Exchange	107	240.1	19232XJdm2f
16:14:47	London Stock Exchange	802	240.1	19232XJdls4
16:14:46	London Stock Exchange	1679	240.1	19232XJdlrr
16:13:55	London Stock Exchange	716	240.2	19232XJdllx
16:13:55	London Stock Exchange	1685	240.2	19232XJdllw
16:13:55	London Stock Exchange	1229	240.2	19232XJdllv
16:12:53	London Stock Exchange	3771	240.3	19232XJdlh9
16:11:51	London Stock Exchange	2805	240.1	19232XJdlb2
16:11:11	London Stock Exchange	557	240.2	19232XJdl6m
16:11:11	London Stock Exchange	824	240.2	19232XJdl6k
16:11:11	London Stock Exchange	3574	240.2	19232XJdl6i
16:10:40	London Stock Exchange	1512	240.3	19232XJdl4c
16:10:37	London Stock Exchange	1508	240.3	19232XJdl34
16:10:09	London Stock Exchange	436	240.3	19232XJdl1k
16:06:35	London Stock Exchange	3181	240.2	19232XJdkhv
16:06:18	London Stock Exchange	5069	240.3	19232XJdkfn
16:06:10	London Stock Exchange	490	240.4	19232XJdkf2
16:06:10	London Stock Exchange	1	240.4	19232XJdkf1
16:06:10	London Stock Exchange	436	240.4	19232XJdkez
16:06:10	London Stock Exchange	327	240.4	19232XJdkf0
16:06:09	London Stock Exchange	117	240.4	19232XJdkex
16:06:09	London Stock Exchange	1000	240.4	19232XJdkew
16:03:53	London Stock Exchange	4185	240	19232XJdk1r
16:03:53	London Stock Exchange	165	240	19232XJdk1q
16:03:53	London Stock Exchange	784	240	19232XJdk1p
16:03:05	London Stock Exchange	431	240.1	19232XJdjw5
16:03:01	London Stock Exchange	465	240.1	19232XJdjvg
16:03:01	London Stock Exchange	98	240.1	19232XJdjvf
16:03:01	London Stock Exchange	1480	240.1	19232XJdjve
16:01:12	London Stock Exchange	701	239.8	19232XJdjma
16:01:12	London Stock Exchange	34	239.8	19232XJdjm9
16:00:51	London Stock Exchange	792	239.8	19232XJdjjz
16:00:51	London Stock Exchange	277	239.8	19232XJdjjy
16:00:39	London Stock Exchange	2965	239.9	19232XJdjie
16:00:39	London Stock Exchange	1817	239.9	19232XJdjid
16:00:06	London Stock Exchange	114	240	19232XJdjf5
16:00:03	London Stock Exchange	865	240.1	19232XJdjdd
16:00:03	London Stock Exchange	5388	240.1	19232XJdjda
15:56:11	London Stock Exchange	399	239.8	19232XJdiuw
15:55:12	London Stock Exchange	214	239.9	19232XJdiqg
15:55:12	London Stock Exchange	523	239.9	19232XJdiqf
15:55:07	London Stock Exchange	522	239.9	19232XJdipt
15:54:49	London Stock Exchange	589	239.9	19232XJdilj
15:54:08	London Stock Exchange	523	240	19232XJdig1
15:53:50	London Stock Exchange	283	240	19232XJdiey
15:53:49	London Stock Exchange	2978	240	19232XJdies
15:53:49	London Stock Exchange	510	240	19232XJdier
15:53:49	London Stock Exchange	831	240	19232XJdieq
15:52:00	London Stock Exchange	3105	239.8	19232XJdi0o
15:52:00	London Stock Exchange	1603	239.8	19232XJdi0n
15:51:44	London Stock Exchange	225	239.9	19232XJdhz0
15:51:44	London Stock Exchange	238	239.9	19232XJdhz1
15:51:44	London Stock Exchange	441	239.9	19232XJdhyz
15:49:33	London Stock Exchange	724	240	19232XJdhlj
15:49:14	London Stock Exchange	814	240.1	19232XJdhji
15:49:14	London Stock Exchange	529	240.1	19232XJdhjh
15:47:47	London Stock Exchange	277	240.2	19232XJdha0
15:47:47	London Stock Exchange	427	240.2	19232XJdh9y
15:47:19	London Stock Exchange	1419	240.3	19232XJdh6l
15:47:19	London Stock Exchange	885	240.3	19232XJdh6j
15:45:39	London Stock Exchange	699	240.4	19232XJdgxp
15:45:08	London Stock Exchange	1239	240.5	19232XJdgts
15:44:29	London Stock Exchange	1000	240.5	19232XJdgov
15:42:55	London Stock Exchange	435	240.2	19232XJdgat
15:41:49	London Stock Exchange	739	240.2	19232XJdg64
15:41:35	London Stock Exchange	2191	240.3	19232XJdg3v
15:41:35	London Stock Exchange	646	240.3	19232XJdg3u
15:39:18	London Stock Exchange	1168	240.3	19232XJdfps
15:39:18	London Stock Exchange	1510	240.3	19232XJdfpq
15:37:18	London Stock Exchange	1315	240.3	19232XJdfcw
15:37:18	London Stock Exchange	3102	240.3	19232XJdfcu
15:35:51	London Stock Exchange	649	240.1	19232XJdf08
15:35:10	London Stock Exchange	713	240.1	19232XJdeuk
15:34:47	London Stock Exchange	702	240.2	19232XJdeqw
15:34:42	London Stock Exchange	1186	240.2	19232XJdeov
15:34:17	London Stock Exchange	523	240.3	19232XJdelk
15:34:17	London Stock Exchange	1099	240.3	19232XJdeli
15:34:17	London Stock Exchange	20	240.3	19232XJdelg
15:33:59	London Stock Exchange	3835	240.4	19232XJdeis
15:32:05	London Stock Exchange	734	240.4	19232XJde4p
15:30:39	London Stock Exchange	1250	240.4	19232XJddq4
15:30:37	London Stock Exchange	286	240.5	19232XJddpy
15:30:37	London Stock Exchange	609	240.5	19232XJddpx
15:30:37	London Stock Exchange	3452	240.6	19232XJddpu
15:30:37	London Stock Exchange	2128	240.6	19232XJddpq
15:29:55	London Stock Exchange	405	240.7	19232XJddfr
15:29:55	London Stock Exchange	58	240.7	19232XJddfq
15:29:55	London Stock Exchange	672	240.7	19232XJddfp
15:29:55	London Stock Exchange	221	240.7	19232XJddfo
15:29:55	London Stock Exchange	301	240.7	19232XJddfn
15:29:55	London Stock Exchange	655	240.7	19232XJddfi
15:29:55	London Stock Exchange	461	240.7	19232XJddfg
15:29:55	London Stock Exchange	899	240.7	19232XJddff
15:29:55	London Stock Exchange	68	240.7	19232XJddfe
15:29:55	London Stock Exchange	992	240.7	19232XJddfd
15:29:06	London Stock Exchange	560	240.6	19232XJddam
15:29:06	London Stock Exchange	1056	240.6	19232XJddak
15:29:06	London Stock Exchange	1000	240.6	19232XJddaj
15:29:06	London Stock Exchange	256	240.6	19232XJddal
15:28:15	London Stock Exchange	459	240.3	19232XJdd08
15:27:19	London Stock Exchange	445	240.1	19232XJdcsb
15:27:19	London Stock Exchange	961	240.1	19232XJdcsd
15:27:19	London Stock Exchange	890	240.1	19232XJdcsc
15:27:19	London Stock Exchange	1649	240.1	19232XJdcsa
15:26:50	London Stock Exchange	420	240.1	19232XJdcny
15:26:50	London Stock Exchange	187	240.1	19232XJdcnx
15:26:50	London Stock Exchange	604	240.1	19232XJdcnw
15:26:41	London Stock Exchange	1658	240.1	19232XJdcma
15:26:41	London Stock Exchange	321	240.1	19232XJdcm9
15:25:50	London Stock Exchange	778	239.9	19232XJdcho
15:25:48	London Stock Exchange	694	239.9	19232XJdchk
15:25:25	London Stock Exchange	880	239.6	19232XJdcea
15:24:58	London Stock Exchange	81	239.4	19232XJdcax
15:24:40	London Stock Exchange	56	239.5	19232XJdc84
15:24:40	London Stock Exchange	497	239.5	19232XJdc83
15:24:40	London Stock Exchange	56	239.5	19232XJdc82
15:24:28	London Stock Exchange	769	239.6	19232XJdc4v
15:22:36	London Stock Exchange	618	239.7	19232XJdbor
15:22:18	London Stock Exchange	1640	239.7	19232XJdbm8
15:21:59	London Stock Exchange	374	239.8	19232XJdbjw
15:21:59	London Stock Exchange	793	239.8	19232XJdbjv
15:21:59	London Stock Exchange	33	239.8	19232XJdbju
15:21:51	London Stock Exchange	760	239.8	19232XJdbj3
15:21:51	London Stock Exchange	793	239.8	19232XJdbj2
15:21:23	London Stock Exchange	810	239.9	19232XJdbeq
15:21:23	London Stock Exchange	65	239.9	19232XJdbep
15:21:23	London Stock Exchange	325	239.9	19232XJdbeo
15:20:06	London Stock Exchange	1313	240	19232XJdb55
15:20:06	London Stock Exchange	23	240	19232XJdb54
15:20:06	London Stock Exchange	1680	240	19232XJdb53
15:19:04	London Stock Exchange	1487	240	19232XJdayc
15:19:04	London Stock Exchange	393	240	19232XJdayb
15:17:51	London Stock Exchange	1887	240.1	19232XJdapx
15:16:58	London Stock Exchange	808	240	19232XJdaiv
15:16:38	London Stock Exchange	479	240.1	19232XJdaha
15:16:38	London Stock Exchange	1117	240.1	19232XJdah9
15:16:25	London Stock Exchange	560	240.1	19232XJdafc
15:16:25	London Stock Exchange	772	240.1	19232XJdafb
15:16:13	London Stock Exchange	899	240.2	19232XJdae6
15:16:13	London Stock Exchange	176	240.2	19232XJdae5
15:16:00	London Stock Exchange	792	240.2	19232XJdacd
15:16:00	London Stock Exchange	585	240.2	19232XJdacc
15:14:16	London Stock Exchange	1	240.3	19232XJda2e
15:14:16	London Stock Exchange	407	240.3	19232XJda2d
15:13:56	London Stock Exchange	1	240.3	19232XJd9zy
15:13:42	London Stock Exchange	479	240.3	19232XJd9xr
15:13:37	London Stock Exchange	1161	240.3	19232XJd9xg
15:13:18	London Stock Exchange	338	240.4	19232XJd9tc
15:13:18	London Stock Exchange	391	240.4	19232XJd9tb
15:13:18	London Stock Exchange	573	240.4	19232XJd9ta
15:13:18	London Stock Exchange	484	240.4	19232XJd9t9
15:13:18	London Stock Exchange	29	240.4	19232XJd9t8
15:13:06	London Stock Exchange	555	240.5	19232XJd9rn
15:13:01	London Stock Exchange	927	240.5	19232XJd9ra
15:12:50	London Stock Exchange	2541	240.6	19232XJd9pz
15:11:43	London Stock Exchange	523	240.5	19232XJd9jn
15:11:43	London Stock Exchange	465	240.5	19232XJd9jm
15:11:14	London Stock Exchange	618	240.6	19232XJd9h7
15:11:14	London Stock Exchange	442	240.6	19232XJd9h6
15:11:14	London Stock Exchange	858	240.6	19232XJd9h5
15:09:54	London Stock Exchange	1334	240.6	19232XJd969
15:09:15	London Stock Exchange	930	240.7	19232XJd92t
15:09:15	London Stock Exchange	791	240.7	19232XJd92s
15:08:38	London Stock Exchange	182	240.8	19232XJd905
15:08:38	London Stock Exchange	675	240.8	19232XJd904
15:08:07	London Stock Exchange	87	240.9	19232XJd8we
15:08:07	London Stock Exchange	1789	240.9	19232XJd8wd
15:07:40	London Stock Exchange	565	241	19232XJd8t3
15:07:40	London Stock Exchange	1228	241	19232XJd8t2
15:06:25	London Stock Exchange	589	240.9	19232XJd8ky
15:06:25	London Stock Exchange	523	240.9	19232XJd8ks
15:06:24	London Stock Exchange	1344	240.9	19232XJd8kp
15:06:24	London Stock Exchange	1802	240.9	19232XJd8ki
15:06:24	London Stock Exchange	608	240.9	19232XJd8kb
15:05:22	London Stock Exchange	2077	240.9	19232XJd8c7
15:05:22	London Stock Exchange	793	240.9	19232XJd8c6
15:03:37	London Stock Exchange	902	240.5	19232XJd82m
15:03:37	London Stock Exchange	764	240.5	19232XJd82l
15:02:36	London Stock Exchange	533	240.4	19232XJd7wd
15:02:31	London Stock Exchange	759	240.5	19232XJd7v7
15:02:31	London Stock Exchange	147	240.5	19232XJd7v6
15:02:25	London Stock Exchange	492	240.6	19232XJd7u8
15:01:41	London Stock Exchange	453	240.6	19232XJd7o0
15:01:25	London Stock Exchange	363	240.6	19232XJd7md
15:01:25	London Stock Exchange	160	240.6	19232XJd7mc
15:01:21	London Stock Exchange	1462	240.7	19232XJd7lg
15:01:06	London Stock Exchange	716	240.8	19232XJd7ip
15:01:06	London Stock Exchange	651	240.8	19232XJd7io
15:01:04	London Stock Exchange	407	240.9	19232XJd7ih
15:01:00	London Stock Exchange	600	240.9	19232XJd7i6
15:00:52	London Stock Exchange	667	240.9	19232XJd7gy
15:00:52	London Stock Exchange	792	240.9	19232XJd7gx
15:00:52	London Stock Exchange	791	240.9	19232XJd7gw
15:00:29	London Stock Exchange	1426	240.8	19232XJd7e1
15:00:25	London Stock Exchange	1043	240.9	19232XJd7d6
15:00:21	London Stock Exchange	4027	241	19232XJd7cf
15:00:19	London Stock Exchange	121	241.1	19232XJd7c8
15:00:19	London Stock Exchange	295	241.1	19232XJd7c7
15:00:19	London Stock Exchange	604	241.1	19232XJd7c5
15:00:19	London Stock Exchange	1185	241.1	19232XJd7c4
15:00:19	London Stock Exchange	800	241.1	19232XJd7c3
15:00:19	London Stock Exchange	660	241.1	19232XJd7c2
15:00:19	London Stock Exchange	800	241.1	19232XJd7c1
15:00:19	London Stock Exchange	487	241.1	19232XJd7c0
15:00:19	London Stock Exchange	602	241.1	19232XJd7bz
15:00:17	London Stock Exchange	430	241	19232XJd7bj
15:00:17	London Stock Exchange	443	241	19232XJd7bi
15:00:17	London Stock Exchange	542	241	19232XJd7bh
15:00:13	London Stock Exchange	161	240.7	19232XJd7bc
15:00:13	London Stock Exchange	243	240.7	19232XJd7bb
15:00:13	London Stock Exchange	596	240.7	19232XJd7ba
15:00:13	London Stock Exchange	137	240.7	19232XJd7b9
15:00:13	London Stock Exchange	942	240.7	19232XJd7b8
15:00:13	London Stock Exchange	942	240.7	19232XJd7b7
15:00:13	London Stock Exchange	713	240.7	19232XJd7b6
15:00:13	London Stock Exchange	903	240.7	19232XJd7b5
15:00:13	London Stock Exchange	344	240.7	19232XJd7b4
15:00:13	London Stock Exchange	603	240.7	19232XJd7b3
15:00:13	London Stock Exchange	683	240.7	19232XJd7b2
15:00:13	London Stock Exchange	462	240.6	19232XJd7b1
15:00:13	London Stock Exchange	754	240.7	19232XJd7b0
14:59:55	London Stock Exchange	1	240.3	19232XJd78a
14:59:55	London Stock Exchange	264	240.3	19232XJd789
14:59:50	London Stock Exchange	793	240.2	19232XJd77g
14:57:42	London Stock Exchange	22	239.8	19232XJd6q2
14:57:42	London Stock Exchange	86	239.8	19232XJd6q1
14:57:42	London Stock Exchange	1	239.8	19232XJd6q0
14:57:36	London Stock Exchange	893	239.9	19232XJd6nw
14:57:36	London Stock Exchange	808	239.9	19232XJd6ns
14:57:32	London Stock Exchange	1250	240	19232XJd6km
14:57:09	London Stock Exchange	397	239.8	19232XJd6fm
14:57:06	London Stock Exchange	516	240	19232XJd6ea
14:57:06	London Stock Exchange	27	240	19232XJd6e9
14:57:04	London Stock Exchange	476	240	19232XJd6cu
14:57:04	London Stock Exchange	20	240	19232XJd6ch
14:57:04	London Stock Exchange	695	240	19232XJd6cf
14:57:01	London Stock Exchange	1187	240.1	19232XJd6aa
14:56:57	London Stock Exchange	343	240.2	19232XJd694
14:56:57	London Stock Exchange	49	240.2	19232XJd693
14:56:50	London Stock Exchange	261	240.3	19232XJd67g
14:56:50	London Stock Exchange	3227	240.3	19232XJd67f
14:56:14	London Stock Exchange	572	240.4	19232XJd625
14:56:10	London Stock Exchange	300	240.4	19232XJd61t
14:54:04	London Stock Exchange	840	240	19232XJd5m8
14:54:04	London Stock Exchange	19	240	19232XJd5m7
14:54:03	London Stock Exchange	721	240	19232XJd5m4
14:53:59	London Stock Exchange	1225	240.1	19232XJd5ko
14:53:59	London Stock Exchange	1010	240.1	19232XJd5km
14:53:32	London Stock Exchange	356	240.2	19232XJd5fx
14:53:32	London Stock Exchange	2200	240.2	19232XJd5fw
14:53:32	London Stock Exchange	1801	240.2	19232XJd5ft
14:53:30	London Stock Exchange	44	240.3	19232XJd5fi
14:53:30	London Stock Exchange	407	240.3	19232XJd5fh
14:50:51	London Stock Exchange	781	240.2	19232XJd4oh
14:48:20	London Stock Exchange	632	240.5	19232XJd3lr
14:48:20	London Stock Exchange	595	240.5	19232XJd3km
14:48:20	London Stock Exchange	2	240.5	19232XJd3kg
14:47:34	London Stock Exchange	606	240.7	19232XJd38b
14:47:32	London Stock Exchange	2315	240.8	19232XJd37u
14:47:32	London Stock Exchange	792	240.8	19232XJd37t
14:45:55	London Stock Exchange	1149	240.8	19232XJd2u3
14:45:55	London Stock Exchange	521	240.8	19232XJd2u2
14:45:24	London Stock Exchange	814	240.9	19232XJd2pz
14:45:24	London Stock Exchange	1393	240.9	19232XJd2px
14:45:24	London Stock Exchange	2156	240.9	19232XJd2pv
14:42:37	London Stock Exchange	1920	240.6	19232XJd25s
14:42:08	London Stock Exchange	511	240.6	19232XJd221
14:42:01	London Stock Exchange	2512	240.6	19232XJd20g
14:42:01	London Stock Exchange	289	240.6	19232XJd20e
14:40:35	London Stock Exchange	878	240.7	19232XJd1ow
14:40:08	London Stock Exchange	381	240.7	19232XJd1k4
14:40:08	London Stock Exchange	248	240.7	19232XJd1k3
14:40:06	London Stock Exchange	1706	240.8	19232XJd1je
14:40:06	London Stock Exchange	1640	240.8	19232XJd1jd
14:40:06	London Stock Exchange	792	240.8	19232XJd1jc
14:38:25	London Stock Exchange	1269	240.8	19232XJd14g
14:38:25	London Stock Exchange	2200	240.8	19232XJd14d
14:38:25	London Stock Exchange	353	240.8	19232XJd14c
14:37:35	London Stock Exchange	792	240.8	19232XJd0yb
14:36:38	London Stock Exchange	654	240.7	19232XJd0rd
14:36:37	London Stock Exchange	426	240.7	19232XJd0rc
14:36:12	London Stock Exchange	280	240.6	19232XJd0o1
14:36:12	London Stock Exchange	232	240.7	19232XJd0nx
14:36:12	London Stock Exchange	1347	240.7	19232XJd0nw
14:36:10	London Stock Exchange	527	240.7	19232XJd0nt
14:35:29	London Stock Exchange	663	240.8	19232XJd0e8
14:35:23	London Stock Exchange	1504	240.9	19232XJd0bv
14:35:23	London Stock Exchange	411	240.9	19232XJd0bt
14:35:23	London Stock Exchange	644	240.9	19232XJd0br
14:35:09	London Stock Exchange	561	241	19232XJd08e
14:35:09	London Stock Exchange	1078	241	19232XJd08d
14:33:28	London Stock Exchange	1464	241	19232XJczsu
14:33:07	London Stock Exchange	927	241	19232XJczn9
14:33:01	London Stock Exchange	485	241.1	19232XJczk2
14:32:54	London Stock Exchange	1398	241.3	19232XJczg6
14:32:32	London Stock Exchange	4049	241.4	19232XJczbx
14:31:24	London Stock Exchange	3461	241.5	19232XJcz1h
14:30:14	London Stock Exchange	820	241.6	19232XJcyq3
14:29:54	London Stock Exchange	620	241.6	19232XJcygv
14:29:54	London Stock Exchange	123	241.6	19232XJcygr
14:29:32	London Stock Exchange	622	241.6	19232XJcydx
14:29:30	London Stock Exchange	1638	241.7	19232XJcydu
14:29:30	London Stock Exchange	407	241.7	19232XJcydt
14:29:30	London Stock Exchange	72	241.7	19232XJcyds
14:29:30	London Stock Exchange	2499	241.7	19232XJcydr
14:28:13	London Stock Exchange	395	241.8	19232XJcy5t
14:28:13	London Stock Exchange	568	241.8	19232XJcy5s
14:28:10	London Stock Exchange	848	241.8	19232XJcy5m
14:28:10	London Stock Exchange	1552	241.8	19232XJcy5l
14:28:07	London Stock Exchange	437	241.9	19232XJcy52
14:28:07	London Stock Exchange	1272	241.9	19232XJcy51
14:28:07	London Stock Exchange	7	241.9	19232XJcy50
14:28:07	London Stock Exchange	1929	241.9	19232XJcy4z
14:28:07	London Stock Exchange	1030	241.9	19232XJcy4y
14:28:07	London Stock Exchange	792	241.9	19232XJcy4x
14:28:06	London Stock Exchange	25	241.8	19232XJcy4p
14:23:33	London Stock Exchange	523	241.7	19232XJcxg2
14:23:33	London Stock Exchange	3247	241.7	19232XJcxg1
14:21:28	London Stock Exchange	1964	241.8	19232XJcx5b
14:21:28	London Stock Exchange	4474	241.9	19232XJcx5a
14:20:07	London Stock Exchange	400	242	19232XJcwym
14:20:07	London Stock Exchange	222	242	19232XJcwyl
14:20:07	London Stock Exchange	546	242	19232XJcwyk
14:20:06	London Stock Exchange	117	242	19232XJcwyj
14:20:06	London Stock Exchange	301	242	19232XJcwyi
14:17:49	London Stock Exchange	1000	242	19232XJcwky
14:15:21	London Stock Exchange	1000	242	19232XJcwb3
14:14:11	London Stock Exchange	40	242	19232XJcw4c
14:14:11	London Stock Exchange	562	242	19232XJcw4b
14:14:08	London Stock Exchange	982	242	19232XJcw47
14:13:38	London Stock Exchange	2636	242	19232XJcw2f
14:13:38	London Stock Exchange	864	242	19232XJcw2e
14:11:58	London Stock Exchange	2250	242	19232XJcvu2
14:11:16	London Stock Exchange	2250	242	19232XJcvsj
14:11:08	London Stock Exchange	1900	242	19232XJcvs2
14:10:56	London Stock Exchange	845	242	19232XJcvrf
14:10:43	London Stock Exchange	1467	242	19232XJcvq3
14:08:19	London Stock Exchange	1900	242.1	19232XJcvep
14:07:55	London Stock Exchange	862	242.1	19232XJcve3
14:07:55	London Stock Exchange	1872	242.1	19232XJcve2
14:07:55	London Stock Exchange	1274	242.1	19232XJcve1
14:07:55	London Stock Exchange	1588	242.1	19232XJcve0
14:06:48	London Stock Exchange	504	242.2	19232XJcv9u
14:06:41	London Stock Exchange	429	242.2	19232XJcv9r
14:06:41	London Stock Exchange	823	242.2	19232XJcv9p
14:06:41	London Stock Exchange	369	242.2	19232XJcv9q
14:06:41	London Stock Exchange	914	242.2	19232XJcv9o
14:06:41	London Stock Exchange	301	242.2	19232XJcv9n
14:06:41	London Stock Exchange	191	242.2	19232XJcv9m
14:06:41	London Stock Exchange	601	242.2	19232XJcv9l
14:06:25	London Stock Exchange	565	242.2	19232XJcv8y
14:06:25	London Stock Exchange	173	242.2	19232XJcv8x
14:06:25	London Stock Exchange	128	242.2	19232XJcv8w
14:06:25	London Stock Exchange	400	242.2	19232XJcv8v
14:03:02	London Stock Exchange	1818	242	19232XJcuvu
14:03:02	London Stock Exchange	3000	242	19232XJcuvt
14:02:35	London Stock Exchange	313	242	19232XJcutp
14:02:35	London Stock Exchange	2040	242	19232XJcuto
14:02:07	London Stock Exchange	4508	242	19232XJcuqg
14:00:36	London Stock Exchange	972	242	19232XJcude
14:00:36	London Stock Exchange	17	242	19232XJcudd
14:00:31	London Stock Exchange	553	242	19232XJcud3
14:00:21	London Stock Exchange	552	242	19232XJcucs
14:00:21	London Stock Exchange	163	241.9	19232XJcucr
14:00:21	London Stock Exchange	1940	241.9	19232XJcucq
14:00:19	London Stock Exchange	1203	242	19232XJcucn
14:00:17	London Stock Exchange	393	242	19232XJcuce
14:00:16	London Stock Exchange	510	242	19232XJcucc
14:00:16	London Stock Exchange	404	242	19232XJcucd
14:00:01	London Stock Exchange	235	241.9	19232XJcu9e
14:00:01	London Stock Exchange	529	241.9	19232XJcu9d
14:00:00	London Stock Exchange	264	241.9	19232XJcu8o
14:00:00	London Stock Exchange	1	241.9	19232XJcu8k
14:00:00	London Stock Exchange	693	241.9	19232XJcu8f
13:59:57	London Stock Exchange	1982	242	19232XJcu7q
13:59:57	London Stock Exchange	1187	242	19232XJcu7p
13:59:57	London Stock Exchange	1257	242	19232XJcu7n
13:59:57	London Stock Exchange	25	242	19232XJcu7m
13:59:24	London Stock Exchange	426	242	19232XJcu59
13:59:23	London Stock Exchange	484	242	19232XJcu58
13:59:23	London Stock Exchange	556	242	19232XJcu57
13:59:23	London Stock Exchange	126	242	19232XJcu56
13:59:23	London Stock Exchange	430	242	19232XJcu55
13:59:23	London Stock Exchange	556	242	19232XJcu54
13:59:22	London Stock Exchange	1444	241.9	19232XJcu4u
13:59:21	London Stock Exchange	309	242	19232XJcu4t
13:59:16	London Stock Exchange	726	242	19232XJcu2t
13:59:05	London Stock Exchange	894	242	19232XJcu10
13:59:05	London Stock Exchange	204	242	19232XJcu0z
13:59:05	London Stock Exchange	2853	242	19232XJcu0y
13:54:40	London Stock Exchange	399	242.1	19232XJctl9
13:53:57	London Stock Exchange	468	242.2	19232XJctj9
13:53:56	London Stock Exchange	885	242.2	19232XJctj8
13:53:50	London Stock Exchange	1726	242.2	19232XJctj6
13:53:50	London Stock Exchange	584	242.2	19232XJctj5
13:53:08	London Stock Exchange	38	242.1	19232XJcthc
13:53:08	London Stock Exchange	472	242.1	19232XJcthb
13:53:08	London Stock Exchange	1138	242.1	19232XJctha
13:53:08	London Stock Exchange	2302	242.1	19232XJcth9
13:53:08	London Stock Exchange	511	242.1	19232XJcth8
13:53:08	London Stock Exchange	782	242.1	19232XJcth7
13:52:44	London Stock Exchange	5384	242.2	19232XJctfi
13:51:06	London Stock Exchange	2200	242.2	19232XJct8m
13:50:53	London Stock Exchange	477	242.1	19232XJct83
13:50:53	London Stock Exchange	474	242.1	19232XJct82
13:50:53	London Stock Exchange	792	242.1	19232XJct81
13:50:53	London Stock Exchange	792	242.1	19232XJct80
13:49:41	London Stock Exchange	634	242	19232XJct2o
13:49:41	London Stock Exchange	1665	242	19232XJct2g
13:48:25	London Stock Exchange	793	242	19232XJcsx9
13:48:25	London Stock Exchange	33	242	19232XJcsx8
13:48:25	London Stock Exchange	792	242	19232XJcsx7
13:48:25	London Stock Exchange	435	242	19232XJcsx6
13:46:54	London Stock Exchange	594	242	19232XJcstn
13:46:54	London Stock Exchange	2200	242	19232XJcstm
13:46:54	London Stock Exchange	464	242	19232XJcstj
13:45:36	London Stock Exchange	96	242	19232XJcspl
13:45:36	London Stock Exchange	792	242	19232XJcspk
13:45:31	London Stock Exchange	271	242	19232XJcspj
13:45:31	London Stock Exchange	521	242	19232XJcspi
13:45:31	London Stock Exchange	793	242	19232XJcsph
13:45:31	London Stock Exchange	22	242	19232XJcspg
13:45:16	London Stock Exchange	1000	242	19232XJcsoa
13:45:16	London Stock Exchange	160	242	19232XJcsob
13:45:16	London Stock Exchange	2812	242	19232XJcso9
13:45:16	London Stock Exchange	793	242	19232XJcso8
13:45:04	London Stock Exchange	792	242	19232XJcsne
13:45:02	London Stock Exchange	1	242	19232XJcsn4
13:44:53	London Stock Exchange	67	242	19232XJcsmq
13:44:53	London Stock Exchange	356	242	19232XJcsmp
13:44:53	London Stock Exchange	408	242	19232XJcsmo
13:44:53	London Stock Exchange	227	242	19232XJcsmn
13:44:53	London Stock Exchange	287	242	19232XJcsmk
13:44:53	London Stock Exchange	49	242	19232XJcsmm
13:44:53	London Stock Exchange	809	242	19232XJcsml
13:44:53	London Stock Exchange	203	242	19232XJcsmj
13:44:53	London Stock Exchange	301	242	19232XJcsmi
13:44:39	London Stock Exchange	692	242	19232XJcsmb
13:44:31	London Stock Exchange	1553	242	19232XJcsl6
13:44:31	London Stock Exchange	99	242	19232XJcsl4
13:44:10	London Stock Exchange	1323	242	19232XJcsjr
13:43:20	London Stock Exchange	2512	242.1	19232XJcsh2
13:43:20	London Stock Exchange	596	242.1	19232XJcsh1
13:43:20	London Stock Exchange	792	242.1	19232XJcsh0
13:41:21	London Stock Exchange	1793	242	19232XJcsbk
13:39:21	London Stock Exchange	2844	242.1	19232XJcs5q
13:39:21	London Stock Exchange	665	242.1	19232XJcs5p
13:37:55	London Stock Exchange	1019	242.2	19232XJcs0r
13:37:55	London Stock Exchange	993	242.2	19232XJcs0q
13:37:55	London Stock Exchange	2923	242.2	19232XJcs0p
13:37:32	London Stock Exchange	797	242.2	19232XJcrzm
13:35:06	London Stock Exchange	360	242.1	19232XJcrvt
13:33:48	London Stock Exchange	456	242	19232XJcrst
13:31:54	London Stock Exchange	1531	242	19232XJcrne
13:30:19	London Stock Exchange	82	242	19232XJcrjs
13:30:19	London Stock Exchange	421	242	19232XJcrjr
13:30:19	London Stock Exchange	82	242	19232XJcrjq
13:30:18	London Stock Exchange	46	242	19232XJcrjp
13:30:18	London Stock Exchange	746	242	19232XJcrjo
13:30:18	London Stock Exchange	746	242	19232XJcrjn
13:30:18	London Stock Exchange	563	242	19232XJcrjm
13:30:06	London Stock Exchange	456	242	19232XJcrj9
13:30:06	London Stock Exchange	3274	242	19232XJcrj8
13:22:34	London Stock Exchange	755	242.1	19232XJcr35
13:22:34	London Stock Exchange	3415	242.1	19232XJcr34
13:21:32	London Stock Exchange	558	242	19232XJcr09
13:21:10	London Stock Exchange	1394	242.1	19232XJcqw7
13:21:10	London Stock Exchange	1300	242.1	19232XJcqw1
13:19:55	London Stock Exchange	881	242.1	19232XJcqtg
13:19:07	London Stock Exchange	138	242.1	19232XJcqqb
13:19:06	London Stock Exchange	405	242.1	19232XJcqqa
13:19:06	London Stock Exchange	263	242.1	19232XJcqq9
13:19:06	London Stock Exchange	529	242.1	19232XJcqq8
13:18:09	London Stock Exchange	298	242.1	19232XJcqml
13:18:09	London Stock Exchange	584	242.1	19232XJcqmk
13:16:49	London Stock Exchange	500	242.1	19232XJcqhd
13:16:44	London Stock Exchange	443	242.2	19232XJcqgy
13:16:44	London Stock Exchange	1239	242.2	19232XJcqgw
13:15:28	London Stock Exchange	2833	242.3	19232XJcqcc
13:15:28	London Stock Exchange	331	242.3	19232XJcqcb
13:15:28	London Stock Exchange	331	242.3	19232XJcqca
13:15:28	London Stock Exchange	792	242.3	19232XJcqc9
13:15:25	London Stock Exchange	452	242.3	19232XJcqc8
13:15:15	London Stock Exchange	6	242.3	19232XJcqbp
13:15:15	London Stock Exchange	792	242.3	19232XJcqbm
13:11:45	London Stock Exchange	44	242.1	19232XJcq3z
13:11:45	London Stock Exchange	700	242.1	19232XJcq3y
13:11:45	London Stock Exchange	5110	242.1	19232XJcq3x
13:10:33	London Stock Exchange	535	242.1	19232XJcpz4
13:10:33	London Stock Exchange	879	242.1	19232XJcpz2
13:10:33	London Stock Exchange	341	242.1	19232XJcpz1
13:10:33	London Stock Exchange	1728	242.1	19232XJcpz0
13:10:33	London Stock Exchange	241	242.1	19232XJcpyz
13:10:33	London Stock Exchange	855	242.1	19232XJcpyy
13:10:33	London Stock Exchange	792	242.1	19232XJcpyx
13:10:32	London Stock Exchange	793	242.1	19232XJcpyu
13:08:38	London Stock Exchange	699	242	19232XJcpqd
13:08:38	London Stock Exchange	93	242	19232XJcpqc
13:08:38	London Stock Exchange	84	242	19232XJcpqb
13:08:09	London Stock Exchange	143	242.1	19232XJcpng
13:08:09	London Stock Exchange	455	242.1	19232XJcpnf
13:08:09	London Stock Exchange	134	242.1	19232XJcpne
13:08:09	London Stock Exchange	54	242.1	19232XJcpnc
13:08:09	London Stock Exchange	538	242.1	19232XJcpnd
13:08:09	London Stock Exchange	525	242.1	19232XJcpnb
13:08:07	London Stock Exchange	211	242	19232XJcpn7
13:08:07	London Stock Exchange	188	242	19232XJcpn6
13:08:07	London Stock Exchange	514	242	19232XJcpn5
13:08:07	London Stock Exchange	407	242	19232XJcpn4
13:07:20	London Stock Exchange	2564	242	19232XJcpjo
13:07:20	London Stock Exchange	307	242	19232XJcpjn
13:07:20	London Stock Exchange	792	242	19232XJcpjm
13:07:19	London Stock Exchange	585	242	19232XJcpjl
13:07:02	London Stock Exchange	78	242	19232XJcpht
13:07:02	London Stock Exchange	603	242	19232XJcphs
13:07:01	London Stock Exchange	1584	242	19232XJcphr
13:07:01	London Stock Exchange	1206	242	19232XJcphq
13:05:19	London Stock Exchange	29	241.9	19232XJcp9b
13:05:19	London Stock Exchange	422	241.9	19232XJcp98
13:05:18	London Stock Exchange	51	241.9	19232XJcp91
13:05:18	London Stock Exchange	29	241.9	19232XJcp90
13:05:17	London Stock Exchange	571	242	19232XJcp8r
13:05:17	London Stock Exchange	52	242	19232XJcp8q
13:04:03	London Stock Exchange	380	242.1	19232XJcp41
13:04:03	London Stock Exchange	559	242.1	19232XJcp40
13:02:40	London Stock Exchange	730	242.3	19232XJcoz4
13:01:01	London Stock Exchange	777	242.3	19232XJcotk
13:00:46	London Stock Exchange	3539	242.4	19232XJcosk
13:00:06	London Stock Exchange	65	242.4	19232XJcoru
12:58:11	London Stock Exchange	573	242.2	19232XJcoky
12:58:01	London Stock Exchange	77	242.2	19232XJcok9
12:58:01	London Stock Exchange	1781	242.2	19232XJcok8
12:58:01	London Stock Exchange	121	242.2	19232XJcok7
12:58:01	London Stock Exchange	338	242.2	19232XJcok6
12:58:01	London Stock Exchange	792	242.2	19232XJcok5
12:58:01	London Stock Exchange	753	242.2	19232XJcok4
12:58:01	London Stock Exchange	792	242.2	19232XJcok1
12:58:01	London Stock Exchange	689	242.2	19232XJcok0
12:55:45	London Stock Exchange	2059	242.2	19232XJcof4
12:55:45	London Stock Exchange	252	242.2	19232XJcof3
12:55:00	London Stock Exchange	792	242.2	19232XJcocj
12:54:57	London Stock Exchange	630	242.2	19232XJcocc
12:53:18	London Stock Exchange	188	242.3	19232XJco80
12:53:18	London Stock Exchange	366	242.3	19232XJco7z
12:53:17	London Stock Exchange	788	242.4	19232XJco7y
12:53:17	London Stock Exchange	585	242.4	19232XJco7x
12:52:51	London Stock Exchange	300	242.4	19232XJco6z
12:52:51	London Stock Exchange	1019	242.5	19232XJco6y
12:51:08	London Stock Exchange	1137	242.4	19232XJco1m
12:50:14	London Stock Exchange	329	242.4	19232XJcny6
12:50:06	London Stock Exchange	416	242.5	19232XJcnxe
12:50:06	London Stock Exchange	354	242.5	19232XJcnxd
12:50:06	London Stock Exchange	759	242.5	19232XJcnxc
12:49:00	London Stock Exchange	218	242.5	19232XJcnuj
12:49:00	London Stock Exchange	276	242.5	19232XJcnui
12:48:32	London Stock Exchange	1874	242.6	19232XJcnt3
12:47:14	London Stock Exchange	523	242.8	19232XJcnp6
12:47:14	London Stock Exchange	1129	242.8	19232XJcnp5
12:47:14	London Stock Exchange	2428	242.8	19232XJcnp4
12:47:14	London Stock Exchange	121	242.8	19232XJcnp3
12:47:08	London Stock Exchange	195	242.8	19232XJcnoz
12:47:08	London Stock Exchange	217	242.8	19232XJcnoy
12:47:08	London Stock Exchange	597	242.8	19232XJcnox
12:47:08	London Stock Exchange	72	242.8	19232XJcnow
12:44:31	London Stock Exchange	415	242.8	19232XJcnhy
12:44:26	London Stock Exchange	115	242.9	19232XJcnhs
12:44:26	London Stock Exchange	792	242.9	19232XJcnhr
12:44:25	London Stock Exchange	305	242.9	19232XJcnhq
12:44:25	London Stock Exchange	487	242.9	19232XJcnhp
12:44:25	London Stock Exchange	691	242.9	19232XJcnho
12:44:25	London Stock Exchange	508	242.9	19232XJcnhl
12:41:27	London Stock Exchange	3545	243	19232XJcndi
12:41:27	London Stock Exchange	791	243	19232XJcndh
12:38:50	London Stock Exchange	672	242.9	19232XJcn8d
12:38:26	London Stock Exchange	495	243	19232XJcn5v
12:34:59	London Stock Exchange	610	243	19232XJcmyx
12:32:32	London Stock Exchange	864	243	19232XJcmr2
12:31:28	London Stock Exchange	1009	243.1	19232XJcmoo
12:31:28	London Stock Exchange	155	243.1	19232XJcmon
12:31:26	London Stock Exchange	2070	243.2	19232XJcmo2
12:31:26	London Stock Exchange	35	243.2	19232XJcmo1
12:30:08	London Stock Exchange	589	243.1	19232XJcmlt
12:30:08	London Stock Exchange	2800	243.1	19232XJcmls
12:30:08	London Stock Exchange	1000	243.1	19232XJcmlr
12:30:08	London Stock Exchange	254	243.1	19232XJcmlp
12:30:08	London Stock Exchange	444	243.1	19232XJcmln
12:30:07	London Stock Exchange	556	243.1	19232XJcmll
12:23:29	London Stock Exchange	517	242.6	19232XJcm3w
12:23:29	London Stock Exchange	1248	242.6	19232XJcm3v
12:23:29	London Stock Exchange	1403	242.6	19232XJcm3u
12:20:01	London Stock Exchange	3236	242.6	19232XJclnf
12:20:01	London Stock Exchange	254	242.6	19232XJclne
12:13:02	London Stock Exchange	3084	242.3	19232XJcl26
12:11:19	London Stock Exchange	465	242.3	19232XJcksw
12:11:19	London Stock Exchange	192	242.3	19232XJcksv
12:06:23	London Stock Exchange	599	242.4	19232XJckcb
12:06:23	London Stock Exchange	1038	242.4	19232XJckc8
12:06:23	London Stock Exchange	1731	242.4	19232XJckc6
12:04:27	London Stock Exchange	1938	242.5	19232XJck5f
11:57:41	London Stock Exchange	520	243	19232XJcjjn
11:57:41	London Stock Exchange	2640	243.1	19232XJcjjl
11:56:08	London Stock Exchange	1003	242.9	19232XJcje5
11:54:09	London Stock Exchange	656	242.8	19232XJcj9g
11:54:09	London Stock Exchange	2200	242.8	19232XJcj9f
11:54:09	London Stock Exchange	97	242.8	19232XJcj9e
11:51:16	London Stock Exchange	702	242.8	19232XJcj2w
11:51:16	London Stock Exchange	798	242.8	19232XJcj2v
11:50:30	London Stock Exchange	901	242.9	19232XJcj0j
11:50:25	London Stock Exchange	690	243	19232XJcj0h
11:50:25	London Stock Exchange	560	243	19232XJcj0g
11:48:39	London Stock Exchange	210	243	19232XJciwh
11:48:39	London Stock Exchange	266	243	19232XJciwg
11:48:25	London Stock Exchange	33	243	19232XJciw1
11:48:17	London Stock Exchange	566	243.1	19232XJcivw
11:48:17	London Stock Exchange	105	243.1	19232XJcivv
11:48:15	London Stock Exchange	929	243.2	19232XJcivr
11:44:49	London Stock Exchange	570	243.3	19232XJcip5
11:44:10	London Stock Exchange	2279	243.5	19232XJcimw
11:41:55	London Stock Exchange	56	243.5	19232XJcij4
11:41:55	London Stock Exchange	638	243.5	19232XJcij3
11:36:26	London Stock Exchange	2102	243.5	19232XJci0p
11:36:26	London Stock Exchange	1166	243.5	19232XJci0o
11:34:31	London Stock Exchange	1993	243.8	19232XJchuv
11:33:01	London Stock Exchange	1660	243.9	19232XJchre
11:32:41	London Stock Exchange	149	244	19232XJchpc
11:32:41	London Stock Exchange	633	244	19232XJchpb
11:31:39	London Stock Exchange	527	244.1	19232XJchle
11:30:59	London Stock Exchange	3032	244.1	19232XJchjv
11:30:55	London Stock Exchange	438	244.1	19232XJchj7
11:29:49	London Stock Exchange	944	244	19232XJchfu
11:29:49	London Stock Exchange	4558	244	19232XJchfs
11:29:20	London Stock Exchange	824	244	19232XJchf4
11:27:54	London Stock Exchange	4709	244	19232XJchb5
11:27:54	London Stock Exchange	446	244	19232XJchb4
11:27:54	London Stock Exchange	258	244	19232XJchb3
11:22:07	London Stock Exchange	328	243.2	19232XJch06
11:21:50	London Stock Exchange	835	243.2	19232XJcgz2
11:21:27	London Stock Exchange	785	243.3	19232XJcgxe
11:21:24	London Stock Exchange	3	243.3	19232XJcgxb
11:21:22	London Stock Exchange	523	243.4	19232XJcgx4
11:21:22	London Stock Exchange	660	243.4	19232XJcgwm
11:21:22	London Stock Exchange	3690	243.4	19232XJcgwk
11:19:33	London Stock Exchange	430	243.5	19232XJcgsl
11:19:33	London Stock Exchange	623	243.5	19232XJcgsk
11:17:01	London Stock Exchange	1229	243.2	19232XJcgnj
11:17:00	London Stock Exchange	523	243.3	19232XJcgni
11:17:00	London Stock Exchange	158	243.3	19232XJcgnh
11:17:00	London Stock Exchange	21	243.3	19232XJcgng
11:17:00	London Stock Exchange	588	243.3	19232XJcgnf
11:17:00	London Stock Exchange	412	243.3	19232XJcgne
11:11:46	London Stock Exchange	4629	243.7	19232XJcg5i
11:07:24	London Stock Exchange	844	243.7	19232XJcfuo
11:06:02	London Stock Exchange	346	243.8	19232XJcfqw
11:06:02	London Stock Exchange	48	243.8	19232XJcfqv
11:06:01	London Stock Exchange	318	243.8	19232XJcfqt
11:06:01	London Stock Exchange	134	243.8	19232XJcfqu
11:06:01	London Stock Exchange	696	243.8	19232XJcfqs
11:06:01	London Stock Exchange	192	243.8	19232XJcfqr
11:06:01	London Stock Exchange	107	243.8	19232XJcfqp
11:06:01	London Stock Exchange	808	243.8	19232XJcfqq
11:05:59	London Stock Exchange	1000	243.8	19232XJcfqk
11:05:59	London Stock Exchange	494	243.8	19232XJcfqj
11:05:59	London Stock Exchange	522	243.8	19232XJcfqi
11:05:59	London Stock Exchange	451	243.8	19232XJcfqh
10:57:58	London Stock Exchange	1750	242.8	19232XJcf4h
10:57:58	London Stock Exchange	591	242.8	19232XJcf4g
10:57:58	London Stock Exchange	1284	242.8	19232XJcf4e
10:51:52	London Stock Exchange	360	242.5	19232XJcelr
10:51:52	London Stock Exchange	2528	242.5	19232XJcelq
10:50:14	London Stock Exchange	438	242.6	19232XJceh3
10:50:14	London Stock Exchange	4967	242.6	19232XJcegx
10:47:43	London Stock Exchange	438	242.5	19232XJce9x
10:47:43	London Stock Exchange	85	242.5	19232XJce9w
10:47:43	London Stock Exchange	1829	242.4	19232XJce9v
10:47:43	London Stock Exchange	180	242.5	19232XJce9u
10:47:43	London Stock Exchange	721	242.5	19232XJce9t
10:47:43	London Stock Exchange	1301	242.5	19232XJce9s
10:47:42	London Stock Exchange	83	242.5	19232XJce9q
10:47:42	London Stock Exchange	315	242.5	19232XJce9r
10:47:42	London Stock Exchange	471	242.5	19232XJce9p
10:47:42	London Stock Exchange	2800	242.5	19232XJce9o
10:43:47	London Stock Exchange	816	242.5	19232XJcdyf
10:43:47	London Stock Exchange	2091	242.6	19232XJcdye
10:43:47	London Stock Exchange	4764	242.7	19232XJcdyd
10:42:24	London Stock Exchange	405	242.7	19232XJcduz
10:42:24	London Stock Exchange	154	242.7	19232XJcduy
10:42:24	London Stock Exchange	362	242.7	19232XJcdux
10:42:24	London Stock Exchange	599	242.7	19232XJcduw
10:42:24	London Stock Exchange	842	242.7	19232XJcduv
10:42:24	London Stock Exchange	800	242.7	19232XJcduu
10:42:24	London Stock Exchange	1000	242.7	19232XJcdut
10:42:01	London Stock Exchange	573	242.7	19232XJcdty
10:42:01	London Stock Exchange	385	242.7	19232XJcdtz
10:38:23	London Stock Exchange	1079	242.5	19232XJcdjf
10:38:16	London Stock Exchange	215	242.5	19232XJcdix
10:38:16	London Stock Exchange	769	242.5	19232XJcdiv
10:33:56	London Stock Exchange	4148	241.8	19232XJcd66
10:28:21	London Stock Exchange	2079	241.4	19232XJcck5
10:28:21	London Stock Exchange	270	241.4	19232XJcck4
10:28:21	London Stock Exchange	482	241.4	19232XJcck3
10:26:56	London Stock Exchange	1489	241.5	19232XJccdd
10:26:56	London Stock Exchange	485	241.5	19232XJccdc
10:26:56	London Stock Exchange	2924	241.5	19232XJccdb
10:26:07	London Stock Exchange	494	241.6	19232XJcc8s
10:23:53	London Stock Exchange	468	241.2	19232XJcc2g
10:23:53	London Stock Exchange	881	241.2	19232XJcc2d
10:23:53	London Stock Exchange	2200	241.2	19232XJcc2c
10:23:53	London Stock Exchange	2200	241.2	19232XJcc2a
10:20:34	London Stock Exchange	2831	240.7	19232XJcbtn
10:20:34	London Stock Exchange	1683	240.7	19232XJcbtm
10:19:29	London Stock Exchange	2863	240.7	19232XJcbrc
10:19:24	London Stock Exchange	2154	240.8	19232XJcbqy
10:19:23	London Stock Exchange	1102	240.9	19232XJcbqx
10:19:13	London Stock Exchange	443	241	19232XJcbqi
10:19:13	London Stock Exchange	573	241	19232XJcbqh
10:19:13	London Stock Exchange	82	241	19232XJcbqg
10:19:13	London Stock Exchange	213	241	19232XJcbqf
10:19:13	London Stock Exchange	1000	241	19232XJcbqe
10:19:13	London Stock Exchange	125	241	19232XJcbqd
10:19:13	London Stock Exchange	974	241	19232XJcbqc
10:19:13	London Stock Exchange	1000	241	19232XJcbqb
10:19:13	London Stock Exchange	1519	241	19232XJcbqa
10:19:13	London Stock Exchange	384	241	19232XJcbq8
10:19:13	London Stock Exchange	1000	241	19232XJcbq9
10:19:13	London Stock Exchange	493	241	19232XJcbq7
10:19:13	London Stock Exchange	718	240.9	19232XJcbq6
10:18:26	London Stock Exchange	705	240.9	19232XJcbnf
10:18:26	London Stock Exchange	907	240.9	19232XJcbne
10:17:35	London Stock Exchange	547	241.1	19232XJcbi9
10:17:05	London Stock Exchange	358	241.3	19232XJcbgx
10:17:05	London Stock Exchange	1096	241.3	19232XJcbgw
10:16:52	London Stock Exchange	1204	241.3	19232XJcbg5
10:16:28	London Stock Exchange	603	241.4	19232XJcbde
10:16:28	London Stock Exchange	1349	241.4	19232XJcbdd
10:16:28	London Stock Exchange	1983	241.4	19232XJcbdc
10:16:28	London Stock Exchange	6	241.4	19232XJcbdb
10:13:59	London Stock Exchange	837	241.6	19232XJcb3w
10:13:59	London Stock Exchange	1820	241.7	19232XJcb3v
10:13:59	London Stock Exchange	2320	241.7	19232XJcb3u
10:08:24	London Stock Exchange	999	241.7	19232XJcam3
10:06:49	London Stock Exchange	435	241.8	19232XJcae4
10:06:22	London Stock Exchange	222	241.9	19232XJcadf
10:06:22	London Stock Exchange	382	241.9	19232XJcadd
10:05:39	London Stock Exchange	401	242	19232XJcabz
10:05:39	London Stock Exchange	452	242	19232XJcaby
10:02:49	London Stock Exchange	415	242	19232XJca12
10:02:46	London Stock Exchange	892	242.1	19232XJca0k
10:02:46	London Stock Exchange	27	242.1	19232XJca0h
10:02:46	London Stock Exchange	546	242.1	19232XJca0g
10:02:42	London Stock Exchange	1084	242.2	19232XJca07
10:02:42	London Stock Exchange	3000	242.2	19232XJca06
10:02:42	London Stock Exchange	488	242.2	19232XJca05
9:59:59	London Stock Exchange	535	242.2	19232XJc9rl
9:59:59	London Stock Exchange	982	242.3	19232XJc9rk
9:59:38	London Stock Exchange	1438	242.4	19232XJc9od
9:59:38	London Stock Exchange	2200	242.4	19232XJc9ob
9:59:38	London Stock Exchange	546	242.4	19232XJc9oa
9:57:20	London Stock Exchange	4755	242.4	19232XJc9fh
9:55:33	London Stock Exchange	860	242.3	19232XJc9ah
9:53:50	London Stock Exchange	784	242.4	19232XJc94t
9:52:50	London Stock Exchange	856	242.5	19232XJc90t
9:51:51	London Stock Exchange	608	242.6	19232XJc8vx
9:51:10	London Stock Exchange	797	242.7	19232XJc8ud
9:51:10	London Stock Exchange	204	242.7	19232XJc8uc
9:49:49	London Stock Exchange	777	242.8	19232XJc8r1
9:49:46	London Stock Exchange	2505	242.9	19232XJc8qh
9:46:38	London Stock Exchange	560	242.7	19232XJc8ht
9:45:54	London Stock Exchange	193	242.8	19232XJc8er
9:45:54	London Stock Exchange	302	242.8	19232XJc8eq
9:45:54	London Stock Exchange	21	242.8	19232XJc8ep
9:45:54	London Stock Exchange	193	242.8	19232XJc8eo
9:45:33	London Stock Exchange	944	242.9	19232XJc8dt
9:44:26	London Stock Exchange	628	243	19232XJc8bl
9:44:26	London Stock Exchange	2455	243.1	19232XJc8bk
9:43:07	London Stock Exchange	1000	243.2	19232XJc88b
9:42:21	London Stock Exchange	523	243.2	19232XJc86w
9:41:51	London Stock Exchange	5552	243.2	19232XJc84v
9:41:27	London Stock Exchange	556	243.2	19232XJc83w
9:41:27	London Stock Exchange	1000	243.2	19232XJc83u
9:41:27	London Stock Exchange	782	243.2	19232XJc83v
9:40:58	London Stock Exchange	489	243.2	19232XJc823
9:40:58	London Stock Exchange	767	243.2	19232XJc822
9:40:38	London Stock Exchange	828	243.1	19232XJc80a
9:40:38	London Stock Exchange	575	243.1	19232XJc80b
9:39:15	London Stock Exchange	1254	242.7	19232XJc7wo
9:38:45	London Stock Exchange	471	242.7	19232XJc7ui
9:37:33	London Stock Exchange	1993	242.8	19232XJc7qf
9:37:33	London Stock Exchange	1336	242.8	19232XJc7qe
9:34:11	London Stock Exchange	637	242.6	19232XJc7gw
9:33:50	London Stock Exchange	530	242.8	19232XJc7fu
9:33:50	London Stock Exchange	520	242.8	19232XJc7fr
9:33:21	London Stock Exchange	2221	242.9	19232XJc7e2
9:33:21	London Stock Exchange	1039	242.9	19232XJc7e0
9:33:11	London Stock Exchange	240	242.9	19232XJc7cs
9:32:30	London Stock Exchange	5193	242.9	19232XJc7bm
9:31:04	London Stock Exchange	432	242.9	19232XJc76u
9:31:04	London Stock Exchange	695	242.9	19232XJc76t
9:28:43	London Stock Exchange	989	242.7	19232XJc716
9:28:43	London Stock Exchange	3894	242.7	19232XJc715
9:28:43	London Stock Exchange	1148	242.7	19232XJc714
9:28:43	London Stock Exchange	2549	242.7	19232XJc713
9:25:06	London Stock Exchange	1864	242.2	19232XJc6r0
9:25:06	London Stock Exchange	574	242.2	19232XJc6qz
9:23:25	London Stock Exchange	606	242.2	19232XJc6ku
9:22:02	London Stock Exchange	474	242.3	19232XJc6fk
9:22:02	London Stock Exchange	144	242.3	19232XJc6fd
9:21:52	London Stock Exchange	1271	242.4	19232XJc6ev
9:19:34	London Stock Exchange	554	242.3	19232XJc68a
9:19:34	London Stock Exchange	16	242.3	19232XJc687
9:19:34	London Stock Exchange	757	242.3	19232XJc67z
9:17:04	London Stock Exchange	4396	242.3	19232XJc5xu
9:16:32	London Stock Exchange	480	242.4	19232XJc5w1
9:11:36	London Stock Exchange	720	242.1	19232XJc5ei
9:11:03	London Stock Exchange	286	242.1	19232XJc5dt
9:11:03	London Stock Exchange	429	242.1	19232XJc5ds
9:11:03	London Stock Exchange	1007	242.1	19232XJc5dg
9:10:04	London Stock Exchange	697	242.2	19232XJc5bg
9:09:08	London Stock Exchange	688	242.3	19232XJc57b
9:08:08	London Stock Exchange	1210	242.3	19232XJc54m
9:08:08	London Stock Exchange	2650	242.3	19232XJc54l
9:05:06	London Stock Exchange	1747	242.2	19232XJc4uu
9:05:06	London Stock Exchange	2170	242.2	19232XJc4ur
9:03:56	London Stock Exchange	864	241.9	19232XJc4om
9:03:56	London Stock Exchange	1000	241.9	19232XJc4ol
9:03:56	London Stock Exchange	2681	241.9	19232XJc4oj
9:01:34	London Stock Exchange	767	241.7	19232XJc4c4
9:01:34	London Stock Exchange	3601	241.7	19232XJc4c3
8:59:35	London Stock Exchange	641	241.8	19232XJc43t
8:59:35	London Stock Exchange	574	241.8	19232XJc43s
8:56:56	London Stock Exchange	132	242	19232XJc3wi
8:56:56	London Stock Exchange	605	242	19232XJc3wh
8:56:56	London Stock Exchange	666	242.1	19232XJc3wc
8:55:44	London Stock Exchange	63	242.2	19232XJc3sd
8:55:44	London Stock Exchange	421	242.2	19232XJc3sc
8:55:44	London Stock Exchange	273	242.2	19232XJc3s8
8:55:32	London Stock Exchange	1	242.3	19232XJc3qw
8:55:32	London Stock Exchange	632	242.3	19232XJc3qv
8:55:15	London Stock Exchange	177	242.3	19232XJc3pg
8:55:15	London Stock Exchange	703	242.3	19232XJc3pf
8:54:21	London Stock Exchange	801	242.4	19232XJc3l7
8:53:28	London Stock Exchange	150	242.6	19232XJc3i5
8:53:28	London Stock Exchange	633	242.6	19232XJc3i4
8:52:43	London Stock Exchange	713	242.6	19232XJc3ed
8:50:45	London Stock Exchange	915	242.8	19232XJc33z
8:49:29	London Stock Exchange	706	242.8	19232XJc2x0
8:49:29	London Stock Exchange	87	242.8	19232XJc2wz
8:48:06	London Stock Exchange	523	243	19232XJc2qk
8:47:48	London Stock Exchange	1332	243.1	19232XJc2oz
8:47:48	London Stock Exchange	346	243.1	19232XJc2oy
8:47:48	London Stock Exchange	1332	243.1	19232XJc2ox
8:47:47	London Stock Exchange	179	243.1	19232XJc2ok
8:41:15	London Stock Exchange	747	242.4	19232XJc220
8:41:15	London Stock Exchange	1700	242.4	19232XJc21y
8:41:15	London Stock Exchange	1000	242.4	19232XJc21z
8:41:05	London Stock Exchange	703	242.4	19232XJc21b
8:41:05	London Stock Exchange	491	242.4	19232XJc21a
8:37:42	London Stock Exchange	500	242	19232XJc1nr
8:35:37	London Stock Exchange	523	242.2	19232XJc1dm
8:35:36	London Stock Exchange	121	242.3	19232XJc1dl
8:35:36	London Stock Exchange	1347	242.3	19232XJc1dk
8:34:53	London Stock Exchange	566	242.4	19232XJc1ar
8:30:38	London Stock Exchange	508	242.4	19232XJc0uz
8:30:04	London Stock Exchange	701	242.4	19232XJc0tp
8:30:04	London Stock Exchange	91	242.4	19232XJc0to
8:30:04	London Stock Exchange	1805	242.5	19232XJc0tn
8:28:15	London Stock Exchange	701	242.5	19232XJc0o2
8:28:15	London Stock Exchange	16	242.5	19232XJc0o1
8:28:15	London Stock Exchange	163	242.6	19232XJc0o0
8:28:15	London Stock Exchange	739	242.6	19232XJc0nz
8:28:15	London Stock Exchange	2051	242.6	19232XJc0ny
8:27:32	London Stock Exchange	1136	242.7	19232XJc0kf
8:27:31	London Stock Exchange	990	242.7	19232XJc0k9
8:21:36	London Stock Exchange	1015	241.6	19232XJbzty
8:21:36	London Stock Exchange	2520	241.6	19232XJbztx
8:18:46	London Stock Exchange	599	240.9	19232XJbzhy
8:17:18	London Stock Exchange	800	241	19232XJbzcl
8:16:31	London Stock Exchange	635	241	19232XJbz9h
8:15:12	London Stock Exchange	12	241	19232XJbyyk
8:15:12	London Stock Exchange	913	241	19232XJbyyj
8:13:41	London Stock Exchange	909	241	19232XJbysz
8:13:00	London Stock Exchange	621	241	19232XJbyql
8:12:54	London Stock Exchange	492	241.2	19232XJbyq9
8:12:40	London Stock Exchange	854	241.4	19232XJbypn
8:12:37	London Stock Exchange	588	241.5	19232XJbypd
8:12:32	London Stock Exchange	538	241.6	19232XJbyp2
8:12:14	London Stock Exchange	417	241.7	19232XJbymn
8:12:14	London Stock Exchange	490	241.7	19232XJbymm
8:11:16	London Stock Exchange	703	241.7	19232XJbyj1
8:09:42	London Stock Exchange	617	241.8	19232XJbycg
8:09:38	London Stock Exchange	872	241.8	19232XJbyc7
8:09:36	London Stock Exchange	2097	242	19232XJbyc6
8:08:18	London Stock Exchange	1210	242.1	19232XJby5s
8:07:57	London Stock Exchange	1928	242.1	19232XJby27
8:07:28	London Stock Exchange	523	242.2	19232XJby02
8:07:20	London Stock Exchange	717	242.3	19232XJbxz7
8:07:17	London Stock Exchange	690	242.3	19232XJbxz2
8:07:15	London Stock Exchange	672	242.4	19232XJbxyv
8:07:15	London Stock Exchange	87	242.4	19232XJbxyu
8:06:04	London Stock Exchange	202	242.2	19232XJbxq8
8:06:04	London Stock Exchange	580	242.1	19232XJbxq7
8:06:04	London Stock Exchange	1009	242.1	19232XJbxq6
8:06:03	London Stock Exchange	523	242.2	19232XJbxq3
8:05:40	London Stock Exchange	523	242.2	19232XJbxoi
8:01:14	London Stock Exchange	1056	242	19232XJbxcf
8:01:14	London Stock Exchange	784	242.6	19232XJbxce
8:01:14	London Stock Exchange	784	242.7	19232XJbxcd

 

END

 

 

POSDBLFLKVFLBBF