Transaction in Own Shares

RNS Number : 8985W

Standard Life Aberdeen plc

13 December 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

13 December 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 13 December 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	13 December 2019
Number of ordinary shares purchased	547,095
Highest price paid per shares (pence)	323.60
Lowest price paid per share (pence)	313.90
Average price paid per share (pence)	318.27

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
16:28:10	London Stock Exchange	607	313.9	19347XJqa3k
16:27:51	London Stock Exchange	1033	314	19347XJq9zo
16:27:51	London Stock Exchange	31	314	19347XJq9zn
16:27:51	London Stock Exchange	343	314.1	19347XJq9zm
16:27:51	London Stock Exchange	277	314.1	19347XJq9zl
16:27:51	London Stock Exchange	1467	314.1	19347XJq9zk
16:26:35	London Stock Exchange	889	314	19347XJq9ms
16:25:40	London Stock Exchange	1679	314.2	19347XJq9f2
16:25:06	London Stock Exchange	1689	314.1	19347XJq9at
16:25:06	London Stock Exchange	311	314.1	19347XJq9as
16:25:06	London Stock Exchange	616	314.1	19347XJq9ar
16:24:48	London Stock Exchange	907	314.1	19347XJq97f
16:23:00	London Stock Exchange	29	314.2	19347XJq8v9
16:23:00	London Stock Exchange	22	314.2	19347XJq8v8
16:23:00	London Stock Exchange	32	314.2	19347XJq8v7
16:23:00	London Stock Exchange	61	314.2	19347XJq8v6
16:22:50	London Stock Exchange	379	314.2	19347XJq8u9
16:22:42	London Stock Exchange	317	314.2	19347XJq8st
16:22:42	London Stock Exchange	278	314.2	19347XJq8ss
16:22:42	London Stock Exchange	302	314.2	19347XJq8sr
16:22:36	London Stock Exchange	3091	314.3	19347XJq8sa
16:22:10	London Stock Exchange	1250	314.3	19347XJq8pj
16:21:19	London Stock Exchange	595	314.2	19347XJq8jy
16:21:19	London Stock Exchange	2506	314.2	19347XJq8jx
16:18:56	London Stock Exchange	885	314.4	19347XJq80u
16:18:14	London Stock Exchange	319	314.5	19347XJq7sj
16:18:14	London Stock Exchange	227	314.5	19347XJq7sh
16:17:01	London Stock Exchange	767	314.7	19347XJq7fu
16:15:02	London Stock Exchange	439	314.8	19347XJq70x
16:14:12	London Stock Exchange	274	315	19347XJq6xt
16:14:12	London Stock Exchange	533	315	19347XJq6xs
16:13:36	London Stock Exchange	792	315.1	19347XJq6tm
16:13:16	London Stock Exchange	615	315.1	19347XJq6rb
16:13:15	London Stock Exchange	1424	315.2	19347XJq6qo
16:12:29	London Stock Exchange	1262	315	19347XJq6mo
16:10:09	London Stock Exchange	777	315.2	19347XJq5yi
16:09:46	London Stock Exchange	786	315.3	19347XJq5wq
16:09:34	London Stock Exchange	45	315.3	19347XJq5vr
16:09:34	London Stock Exchange	2714	315.3	19347XJq5vq
16:04:29	London Stock Exchange	633	315.2	19347XJq4vi
16:04:19	London Stock Exchange	670	315.3	19347XJq4v3
16:04:07	London Stock Exchange	674	315.3	19347XJq4sr
16:04:01	London Stock Exchange	1267	315.4	19347XJq4rw
16:02:40	London Stock Exchange	488	315.5	19347XJq4gz
16:02:40	London Stock Exchange	71	315.5	19347XJq4gy
16:02:40	London Stock Exchange	36	315.5	19347XJq4gx
16:02:12	London Stock Exchange	819	315.4	19347XJq4et
16:00:19	London Stock Exchange	553	315.2	19347XJq3tf
16:00:17	London Stock Exchange	2680	315.2	19347XJq3sx
16:00:17	London Stock Exchange	434	315.2	19347XJq3sv
15:58:00	London Stock Exchange	532	315	19347XJq38s
15:58:00	London Stock Exchange	892	315.1	19347XJq38r
15:57:15	London Stock Exchange	947	315.4	19347XJq334
15:55:49	London Stock Exchange	638	315.2	19347XJq2te
15:55:48	London Stock Exchange	754	315.4	19347XJq2tb
15:55:24	London Stock Exchange	481	315.5	19347XJq2pj
15:54:37	London Stock Exchange	1003	315.7	19347XJq2dd
15:54:37	London Stock Exchange	253	315.8	19347XJq2dc
15:54:37	London Stock Exchange	1174	315.8	19347XJq2db
15:53:03	London Stock Exchange	447	315.8	19347XJq24i
15:53:02	London Stock Exchange	84	315.9	19347XJq23t
15:53:02	London Stock Exchange	552	315.9	19347XJq23s
15:52:47	London Stock Exchange	829	316	19347XJq21r
15:52:47	London Stock Exchange	87	315.9	19347XJq21q
15:52:31	London Stock Exchange	591	316	19347XJq20v
15:52:31	London Stock Exchange	1331	316	19347XJq20u
15:50:39	London Stock Exchange	1401	316.2	19347XJq1ov
15:48:39	London Stock Exchange	1565	316.4	19347XJq1b1
15:48:39	London Stock Exchange	294	316.4	19347XJq1b0
15:48:39	London Stock Exchange	3622	316.5	19347XJq1az
15:48:39	London Stock Exchange	612	316.5	19347XJq1ay
15:47:29	London Stock Exchange	1121	316.2	19347XJq14e
15:45:16	London Stock Exchange	103	315.4	19347XJq0ra
15:45:16	London Stock Exchange	499	315.4	19347XJq0r9
15:45:16	London Stock Exchange	830	315.4	19347XJq0r8
15:45:15	London Stock Exchange	516	315.4	19347XJq0r1
15:45:15	London Stock Exchange	4371	315.4	19347XJq0r0
15:42:49	London Stock Exchange	939	315.4	19347XJq093
15:42:35	London Stock Exchange	518	315.6	19347XJq089
15:42:35	London Stock Exchange	617	315.6	19347XJq081
15:40:18	London Stock Exchange	1018	315.1	19347XJpztu
15:40:18	London Stock Exchange	938	315.2	19347XJpztr
15:38:40	London Stock Exchange	707	315.2	19347XJpzdi
15:38:25	London Stock Exchange	1249	315.4	19347XJpzb2
15:38:06	London Stock Exchange	971	315.4	19347XJpz84
15:37:16	London Stock Exchange	865	315.4	19347XJpywu
15:36:50	London Stock Exchange	260	315.5	19347XJpyr7
15:36:49	London Stock Exchange	2424	315.7	19347XJpyr1
15:36:03	London Stock Exchange	1558	315.8	19347XJpyg8
15:35:03	London Stock Exchange	459	316	19347XJpy2t
15:35:03	London Stock Exchange	682	316	19347XJpy2q
15:34:57	London Stock Exchange	1652	316	19347XJpy1v
15:34:02	London Stock Exchange	1062	316	19347XJpxrf
15:33:38	London Stock Exchange	649	316.3	19347XJpxlj
15:33:21	London Stock Exchange	867	316.4	19347XJpxj8
15:33:21	London Stock Exchange	1067	316.4	19347XJpxj7
15:33:21	London Stock Exchange	1769	316.5	19347XJpxj6
15:33:16	London Stock Exchange	1497	316.6	19347XJpxig
15:33:16	London Stock Exchange	751	316.6	19347XJpxi8
15:33:16	London Stock Exchange	249	316.6	19347XJpxi5
15:30:42	London Stock Exchange	1250	315.9	19347XJpwwl
15:30:06	London Stock Exchange	82	315.9	19347XJpwof
15:30:06	London Stock Exchange	402	315.9	19347XJpwoe
15:30:06	London Stock Exchange	888	316	19347XJpwo4
15:29:02	London Stock Exchange	72	316	19347XJpwfg
15:29:02	London Stock Exchange	579	316	19347XJpwff
15:29:02	London Stock Exchange	927	316.1	19347XJpwfe
15:28:36	London Stock Exchange	666	316.6	19347XJpw7k
15:28:31	London Stock Exchange	1275	316.8	19347XJpw6r
15:28:04	London Stock Exchange	989	316.8	19347XJpw49
15:27:39	London Stock Exchange	695	317.1	19347XJpvy7
15:27:33	London Stock Exchange	260	317.1	19347XJpvwn
15:27:33	London Stock Exchange	767	317.1	19347XJpvwo
15:26:44	London Stock Exchange	1064	316.8	19347XJpvpx
15:25:58	London Stock Exchange	337	316.8	19347XJpvk8
15:25:58	London Stock Exchange	522	316.9	19347XJpvk7
15:25:58	London Stock Exchange	2266	316.9	19347XJpvk6
15:25:01	London Stock Exchange	897	316.8	19347XJpvb5
15:23:52	London Stock Exchange	819	316.7	19347XJpv2d
15:23:08	London Stock Exchange	659	316.8	19347XJpuyo
15:23:08	London Stock Exchange	1398	316.9	19347XJpuyn
15:20:48	London Stock Exchange	225	316.3	19347XJpufj
15:20:48	London Stock Exchange	622	316.3	19347XJpufh
15:20:04	London Stock Exchange	664	316.3	19347XJpu6p
15:20:04	London Stock Exchange	453	316.3	19347XJpu6n
15:20:02	London Stock Exchange	4041	316.3	19347XJpu68
15:18:29	London Stock Exchange	1000	316.4	19347XJptrq
15:15:11	London Stock Exchange	451	315.8	19347XJpsy9
15:15:08	London Stock Exchange	122	315.8	19347XJpsxu
15:15:07	London Stock Exchange	1008	315.9	19347XJpsxe
15:14:37	London Stock Exchange	553	316	19347XJpssx
15:14:04	London Stock Exchange	1029	316.3	19347XJpsmq
15:13:12	London Stock Exchange	1456	316.4	19347XJpsfo
15:13:12	London Stock Exchange	1286	316.4	19347XJpsfn
15:11:57	London Stock Exchange	784	316.4	19347XJps5p
15:11:18	London Stock Exchange	595	316.4	19347XJps0u
15:11:01	London Stock Exchange	639	316.6	19347XJprx0
15:11:00	London Stock Exchange	610	316.8	19347XJprwl
15:10:40	London Stock Exchange	2096	316.8	19347XJprs5
15:09:45	London Stock Exchange	989	316.6	19347XJprk6
15:08:45	London Stock Exchange	762	316.6	19347XJpray
15:08:11	London Stock Exchange	190	317	19347XJpr04
15:08:11	London Stock Exchange	123	317	19347XJpr01
15:08:11	London Stock Exchange	190	317	19347XJpqzy
15:08:10	London Stock Exchange	2552	317.1	19347XJpqyw
15:08:10	London Stock Exchange	1364	317.1	19347XJpqyv
15:07:21	London Stock Exchange	1036	317.2	19347XJpqml
15:07:21	London Stock Exchange	2360	317.3	19347XJpqmk
15:06:38	London Stock Exchange	230	317.7	19347XJpqd6
15:06:38	London Stock Exchange	2584	317.7	19347XJpqd5
15:05:15	London Stock Exchange	603	317.4	19347XJppwo
15:05:14	London Stock Exchange	1352	317.5	19347XJppwh
15:05:10	London Stock Exchange	1417	317.5	19347XJppvq
15:04:48	London Stock Exchange	1239	317.6	19347XJppr0
15:04:48	London Stock Exchange	2295	317.6	19347XJppqz
15:04:48	London Stock Exchange	1772	317.6	19347XJppqy
15:02:30	London Stock Exchange	169	316.4	19347XJporc
15:02:30	London Stock Exchange	1722	316.4	19347XJporb
15:02:26	London Stock Exchange	565	316.4	19347XJpoq5
15:02:13	London Stock Exchange	1588	316.3	19347XJpoou
14:59:34	London Stock Exchange	813	315.2	19347XJpnqg
14:59:29	London Stock Exchange	577	315.3	19347XJpnq9
14:58:49	London Stock Exchange	995	315.4	19347XJpnld
14:57:13	London Stock Exchange	687	315.6	19347XJpncb
14:56:53	London Stock Exchange	647	315.8	19347XJpn9w
14:56:53	London Stock Exchange	137	315.8	19347XJpn9v
14:56:02	London Stock Exchange	1882	315.6	19347XJpn2u
14:55:21	London Stock Exchange	1044	315.7	19347XJpmy1
14:55:02	London Stock Exchange	159	315.7	19347XJpmvn
14:52:19	London Stock Exchange	543	315.6	19347XJpm50
14:50:23	London Stock Exchange	495	315.7	19347XJplhc
14:50:17	London Stock Exchange	823	315.9	19347XJplfn
14:49:24	London Stock Exchange	588	316	19347XJpl14
14:46:44	London Stock Exchange	692	315.9	19347XJpkdl
14:46:39	London Stock Exchange	231	316	19347XJpkcy
14:46:39	London Stock Exchange	1084	316	19347XJpkcx
14:45:39	London Stock Exchange	595	316	19347XJpjvh
14:44:32	London Stock Exchange	988	316.1	19347XJpjlt
14:41:57	London Stock Exchange	633	316.3	19347XJpixc
14:41:23	London Stock Exchange	501	316.2	19347XJpinz
14:39:29	London Stock Exchange	520	316.3	19347XJpi6j
14:39:29	London Stock Exchange	512	316.3	19347XJpi6i
14:39:29	London Stock Exchange	484	316.3	19347XJpi6h
14:37:55	London Stock Exchange	949	316.2	19347XJphrk
14:37:26	London Stock Exchange	2104	316.6	19347XJphmf
14:35:46	London Stock Exchange	1009	316.5	19347XJpgzv
14:33:16	London Stock Exchange	724	317.1	19347XJpg4d
14:33:16	London Stock Exchange	886	317.2	19347XJpg4c
14:33:16	London Stock Exchange	145	317.2	19347XJpg4b
14:32:14	London Stock Exchange	1659	317.4	19347XJpfwo
14:30:39	London Stock Exchange	2323	316.9	19347XJpfm6
14:28:36	London Stock Exchange	553	316.5	19347XJpeyh
14:26:38	London Stock Exchange	1504	316.6	19347XJpeiz
14:24:29	London Stock Exchange	699	316.3	19347XJpe2c
14:22:03	London Stock Exchange	653	316.4	19347XJpddi
14:21:49	London Stock Exchange	537	316.3	19347XJpda7
14:21:42	London Stock Exchange	465	316.3	19347XJpd93
14:20:16	London Stock Exchange	1906	316.4	19347XJpcz4
14:19:26	London Stock Exchange	617	316.3	19347XJpcsw
14:18:50	London Stock Exchange	504	316.3	19347XJpcox
14:18:50	London Stock Exchange	24	316.3	19347XJpcow
14:17:36	London Stock Exchange	891	316.4	19347XJpcef
14:11:58	London Stock Exchange	783	317.7	19347XJpaz4
14:10:41	London Stock Exchange	608	318.1	19347XJparj
14:10:13	London Stock Exchange	557	318.3	19347XJpako
14:10:13	London Stock Exchange	1075	318.3	19347XJpakn
14:09:46	London Stock Exchange	320	318.2	19347XJpahq
14:07:47	London Stock Exchange	566	317.8	19347XJp9ga
14:07:18	London Stock Exchange	1550	318.1	19347XJp98f
14:05:29	London Stock Exchange	1250	318.4	19347XJp8pz
14:00:15	London Stock Exchange	595	318.1	19347XJp7zy
14:00:05	London Stock Exchange	99	318.2	19347XJp7y5
14:00:05	London Stock Exchange	528	318.2	19347XJp7y4
13:59:33	London Stock Exchange	500	318.3	19347XJp7su
13:58:42	London Stock Exchange	867	318.5	19347XJp7mv
13:58:04	London Stock Exchange	3866	318.9	19347XJp7go
13:53:33	London Stock Exchange	573	318	19347XJp6s3
13:52:19	London Stock Exchange	845	318	19347XJp6nm
13:49:14	London Stock Exchange	736	318	19347XJp68o
13:48:58	London Stock Exchange	226	318	19347XJp67e
13:48:49	London Stock Exchange	531	318.1	19347XJp66c
13:48:49	London Stock Exchange	297	318.1	19347XJp66b
13:48:38	London Stock Exchange	726	318.2	19347XJp62w
13:48:38	London Stock Exchange	77	318.2	19347XJp62v
13:44:54	London Stock Exchange	677	318	19347XJp5j3
13:44:08	London Stock Exchange	849	317.9	19347XJp5ec
13:42:47	London Stock Exchange	568	318	19347XJp59r
13:40:16	London Stock Exchange	1282	317.8	19347XJp4w1
13:40:16	London Stock Exchange	2600	317.8	19347XJp4w0
13:40:16	London Stock Exchange	211	317.8	19347XJp4vz
13:36:28	London Stock Exchange	767	318.2	19347XJp48z
13:36:28	London Stock Exchange	137	318.2	19347XJp48y
13:32:30	London Stock Exchange	885	317.6	19347XJp3et
13:30:40	London Stock Exchange	1266	317.4	19347XJp32s
13:26:27	London Stock Exchange	990	317.5	19347XJp2c2
13:26:20	London Stock Exchange	595	317.7	19347XJp2bs
13:26:08	London Stock Exchange	595	317.7	19347XJp2b3
13:24:52	London Stock Exchange	1340	317.6	19347XJp22p
13:23:05	London Stock Exchange	130	317.5	19347XJp1v3
13:23:05	London Stock Exchange	529	317.5	19347XJp1v2
13:22:16	London Stock Exchange	481	317.8	19347XJp1r4
13:22:12	London Stock Exchange	519	317.8	19347XJp1qr
13:20:06	London Stock Exchange	208	317.3	19347XJp1fu
13:20:05	London Stock Exchange	617	317.3	19347XJp1fs
13:20:05	London Stock Exchange	934	317.3	19347XJp1fr
13:18:14	London Stock Exchange	658	317.3	19347XJp17n
13:14:54	London Stock Exchange	459	317.4	19347XJp0tg
13:14:54	London Stock Exchange	468	317.4	19347XJp0tf
13:14:54	London Stock Exchange	459	317.4	19347XJp0tc
13:11:31	London Stock Exchange	971	317.1	19347XJp0eh
13:11:13	London Stock Exchange	1000	317.2	19347XJp0dn
13:05:21	London Stock Exchange	644	316.7	19347XJoz9x
13:02:37	London Stock Exchange	995	316.7	19347XJoyrn
13:00:05	London Stock Exchange	361	316.8	19347XJowgs
13:00:05	London Stock Exchange	2600	316.8	19347XJowgr
12:58:53	London Stock Exchange	737	316.4	19347XJou1q
12:58:49	London Stock Exchange	594	316.5	19347XJotuo
12:58:45	London Stock Exchange	764	316.9	19347XJotmc
12:58:45	London Stock Exchange	522	316.8	19347XJotjw
12:58:45	London Stock Exchange	764	316.9	19347XJotjt
12:58:45	London Stock Exchange	104	316.9	19347XJotjp
12:58:45	London Stock Exchange	1063	317	19347XJotj4
12:57:13	London Stock Exchange	533	316.7	19347XJot9o
12:54:31	London Stock Exchange	528	316.7	19347XJosmv
12:51:36	London Stock Exchange	536	316.8	19347XJos87
12:49:06	London Stock Exchange	739	317.2	19347XJory1
12:49:02	London Stock Exchange	917	317.3	19347XJorxq
12:41:55	London Stock Exchange	283	317.1	19347XJoqz3
12:41:08	London Stock Exchange	1708	317	19347XJoquc
12:37:56	London Stock Exchange	604	316.6	19347XJoq9c
12:35:32	London Stock Exchange	835	316.7	19347XJopvn
12:32:23	London Stock Exchange	968	316.8	19347XJopem
12:29:38	London Stock Exchange	1404	317.2	19347XJop1a
12:26:34	London Stock Exchange	4	317.1	19347XJooh3
12:26:27	London Stock Exchange	551	317.2	19347XJoof3
12:22:33	London Stock Exchange	566	317.3	19347XJonpv
12:20:54	London Stock Exchange	870	317.5	19347XJonij
12:18:04	London Stock Exchange	823	317.2	19347XJomzv
12:16:46	London Stock Exchange	994	317.4	19347XJomso
12:13:58	London Stock Exchange	522	317.4	19347XJomdz
12:11:50	London Stock Exchange	575	317.6	19347XJols8
12:11:16	London Stock Exchange	752	317.7	19347XJoln5
12:10:53	London Stock Exchange	605	317.7	19347XJollu
12:07:54	London Stock Exchange	652	318.4	19347XJokxk
12:07:54	London Stock Exchange	987	318.4	19347XJokxj
12:07:54	London Stock Exchange	1706	318.4	19347XJokxg
12:06:00	London Stock Exchange	547	318.4	19347XJoknk
12:06:00	London Stock Exchange	1776	318.5	19347XJoknj
12:04:42	London Stock Exchange	2484	318.6	19347XJokah
12:04:42	London Stock Exchange	2622	318.6	19347XJokag
12:02:51	London Stock Exchange	460	318.4	19347XJok0p
12:02:31	London Stock Exchange	398	318.4	19347XJojts
12:02:31	London Stock Exchange	78	318.4	19347XJojtr
11:57:31	London Stock Exchange	585	318.3	19347XJoivu
11:56:33	London Stock Exchange	2751	318.3	19347XJoipv
11:54:20	London Stock Exchange	515	318.2	19347XJoi1t
11:54:20	London Stock Exchange	453	318.3	19347XJoi1s
11:54:15	London Stock Exchange	802	318.4	19347XJoi1e
11:53:23	London Stock Exchange	2347	318.5	19347XJohy1
11:52:13	London Stock Exchange	3056	318.6	19347XJoh45
11:51:54	London Stock Exchange	2145	318.6	19347XJoh2x
11:49:59	London Stock Exchange	1232	317.8	19347XJogto
11:49:59	London Stock Exchange	1519	317.8	19347XJogtn
11:47:42	London Stock Exchange	523	318.1	19347XJogl3
11:47:03	London Stock Exchange	561	318.3	19347XJogcx
11:45:51	London Stock Exchange	535	318.7	19347XJog8e
11:45:25	London Stock Exchange	166	318.7	19347XJog7a
11:45:24	London Stock Exchange	841	318.8	19347XJog78
11:45:24	London Stock Exchange	564	318.8	19347XJog77
11:41:06	London Stock Exchange	356	318.8	19347XJofbz
11:41:06	London Stock Exchange	622	318.8	19347XJofby
11:40:22	London Stock Exchange	480	318.9	19347XJof65
11:39:22	London Stock Exchange	737	318.9	19347XJoezu
11:38:04	London Stock Exchange	219	319.3	19347XJoesw
11:35:17	London Stock Exchange	664	319.4	19347XJoe99
11:32:39	London Stock Exchange	1900	319.3	19347XJodvc
11:29:45	London Stock Exchange	767	318.9	19347XJod64
11:28:26	London Stock Exchange	682	318.9	19347XJocxb
11:25:04	London Stock Exchange	531	319.4	19347XJocg9
11:22:02	London Stock Exchange	1546	319.6	19347XJoc0u
11:22:02	London Stock Exchange	2058	319.6	19347XJoc0t
11:18:05	London Stock Exchange	562	319.6	19347XJob0m
11:16:42	London Stock Exchange	513	319.9	19347XJoaaj
11:15:02	London Stock Exchange	2319	320.5	19347XJo8ti
11:11:49	London Stock Exchange	581	320.3	19347XJo817
11:11:49	London Stock Exchange	826	320.4	19347XJo816
11:01:45	London Stock Exchange	1724	320.9	19347XJo5wv
11:01:45	London Stock Exchange	2711	321	19347XJo5wu
11:01:45	London Stock Exchange	953	321	19347XJo5wt
10:57:05	London Stock Exchange	53	321	19347XJo4r4
10:57:05	London Stock Exchange	805	321	19347XJo4r3
10:57:05	London Stock Exchange	1222	321.1	19347XJo4r2
10:55:13	London Stock Exchange	61	321.1	19347XJo46j
10:55:13	London Stock Exchange	578	321.1	19347XJo46i
10:53:44	London Stock Exchange	1191	321.2	19347XJo3x9
10:52:57	London Stock Exchange	1697	321.3	19347XJo3ro
10:52:57	London Stock Exchange	1600	321.3	19347XJo3rn
10:51:29	London Stock Exchange	1662	321.1	19347XJo3ko
10:50:56	London Stock Exchange	1636	320.8	19347XJo3hk
10:49:51	London Stock Exchange	566	320.7	19347XJo3c6
10:49:51	London Stock Exchange	414	320.7	19347XJo3c5
10:45:52	London Stock Exchange	787	320.6	19347XJo235
10:45:52	London Stock Exchange	1236	320.7	19347XJo234
10:43:34	London Stock Exchange	191	320.6	19347XJo19g
10:43:34	London Stock Exchange	1000	320.6	19347XJo19f
10:43:20	London Stock Exchange	208	320.5	19347XJo14g
10:43:20	London Stock Exchange	1600	320.5	19347XJo14f
10:38:54	London Stock Exchange	447	320.6	19347XJnzdc
10:38:54	London Stock Exchange	1216	320.6	19347XJnzdb
10:37:10	London Stock Exchange	883	320.5	19347XJnynz
10:34:47	London Stock Exchange	992	320.9	19347XJny4t
10:34:47	London Stock Exchange	1411	321	19347XJny4r
10:29:37	London Stock Exchange	581	320.8	19347XJnx1y
10:29:00	London Stock Exchange	433	320.9	19347XJnwvr
10:29:00	London Stock Exchange	43	320.9	19347XJnwvq
10:27:51	London Stock Exchange	78	321.1	19347XJnwob
10:27:51	London Stock Exchange	1000	321.1	19347XJnwoa
10:27:51	London Stock Exchange	279	321	19347XJnwo9
10:27:51	London Stock Exchange	771	321	19347XJnwo8
10:26:38	London Stock Exchange	470	320.7	19347XJnwgf
10:26:38	London Stock Exchange	736	320.7	19347XJnwge
10:26:38	London Stock Exchange	3032	320.7	19347XJnwgd
10:26:38	London Stock Exchange	80	320.7	19347XJnwgc
10:26:38	London Stock Exchange	112	320.7	19347XJnwgb
10:19:55	London Stock Exchange	962	319	19347XJnv4k
10:19:43	London Stock Exchange	678	319.2	19347XJnv36
10:19:43	London Stock Exchange	1770	319.2	19347XJnv35
10:19:43	London Stock Exchange	2600	319.2	19347XJnv34
10:19:21	London Stock Exchange	467	319.4	19347XJnuzv
10:19:21	London Stock Exchange	57	319.4	19347XJnuzu
10:19:21	London Stock Exchange	641	319.4	19347XJnuzt
10:19:21	London Stock Exchange	739	319.4	19347XJnuzs
10:18:56	London Stock Exchange	525	319.4	19347XJnuvw
10:18:56	London Stock Exchange	589	319.4	19347XJnuvv
10:18:56	London Stock Exchange	198	319.3	19347XJnuvu
10:18:56	London Stock Exchange	487	319.3	19347XJnuvt
10:18:56	London Stock Exchange	805	319.3	19347XJnuvs
10:18:56	London Stock Exchange	92	319.3	19347XJnuvr
10:18:56	London Stock Exchange	1117	319.3	19347XJnuvq
10:18:56	London Stock Exchange	276	319.3	19347XJnuvp
10:18:56	London Stock Exchange	348	319.3	19347XJnuvo
10:18:32	London Stock Exchange	1526	318.4	19347XJnuru
10:17:04	London Stock Exchange	952	318.2	19347XJnug6
10:16:27	London Stock Exchange	1250	318.3	19347XJnuce
10:14:08	London Stock Exchange	464	317.9	19347XJntvp
10:13:58	London Stock Exchange	711	318	19347XJntuc
10:12:03	London Stock Exchange	1670	318	19347XJnt7q
10:06:19	London Stock Exchange	1500	317.8	19347XJnrlb
10:05:04	London Stock Exchange	1782	317.9	19347XJnr89
10:04:07	London Stock Exchange	830	317.6	19347XJnr02
10:01:08	London Stock Exchange	416	317.2	19347XJnqag
10:00:03	London Stock Exchange	1020	317.2	19347XJnpzd
9:58:12	London Stock Exchange	731	317.3	19347XJnpgv
9:55:24	London Stock Exchange	839	317.7	19347XJnowi
9:55:05	London Stock Exchange	454	317.9	19347XJnotg
9:53:31	London Stock Exchange	776	317.7	19347XJnoh8
9:49:54	London Stock Exchange	433	317.3	19347XJnnra
9:47:39	London Stock Exchange	3031	317.9	19347XJnndu
9:47:14	London Stock Exchange	633	317.7	19347XJnnar
9:47:14	London Stock Exchange	2557	317.9	19347XJnnap
9:47:14	London Stock Exchange	1122	317.8	19347XJnnaq
9:45:21	London Stock Exchange	764	317.6	19347XJnmw7
9:45:09	London Stock Exchange	790	317.8	19347XJnmux
9:42:25	London Stock Exchange	713	317.6	19347XJnmcr
9:40:32	London Stock Exchange	1296	317.6	19347XJnlzv
9:39:08	London Stock Exchange	493	317.4	19347XJnlp4
9:36:35	London Stock Exchange	1259	318	19347XJnl3v
9:36:24	London Stock Exchange	740	317.9	19347XJnl26
9:36:24	London Stock Exchange	633	318.1	19347XJnl24
9:31:55	London Stock Exchange	690	317.9	19347XJnk78
9:30:29	London Stock Exchange	1198	317.9	19347XJnjux
9:27:01	London Stock Exchange	598	318.3	19347XJnj81
9:26:39	London Stock Exchange	1000	318.4	19347XJnj6j
9:23:57	London Stock Exchange	846	317.6	19347XJnity
9:20:54	London Stock Exchange	1455	317.3	19347XJnied
9:20:54	London Stock Exchange	3314	317.4	19347XJniec
9:18:27	London Stock Exchange	770	316.9	19347XJni0i
9:18:17	London Stock Exchange	456	317	19347XJnhy8
9:18:17	London Stock Exchange	451	317.1	19347XJnhy7
9:18:17	London Stock Exchange	5	317.1	19347XJnhy6
9:17:29	London Stock Exchange	1474	317.2	19347XJnhul
9:16:49	London Stock Exchange	349	317.1	19347XJnhsd
9:16:23	London Stock Exchange	1004	317.8	19347XJnhp9
9:15:02	London Stock Exchange	567	317.8	19347XJnhg7
9:14:55	London Stock Exchange	221	318	19347XJnhfh
9:14:55	London Stock Exchange	595	318.1	19347XJnhfg
9:14:28	London Stock Exchange	631	318.3	19347XJnhcn
9:14:28	London Stock Exchange	734	318.3	19347XJnhcm
9:13:45	London Stock Exchange	114	318.3	19347XJnh7e
9:13:39	London Stock Exchange	170	318.3	19347XJnh6l
9:13:39	London Stock Exchange	348	318.3	19347XJnh6k
9:13:39	London Stock Exchange	887	318.4	19347XJnh6j
9:13:24	London Stock Exchange	613	318.3	19347XJnh4b
9:13:24	London Stock Exchange	240	318.4	19347XJnh49
9:13:24	London Stock Exchange	380	318.4	19347XJnh3z
9:13:11	London Stock Exchange	704	318.5	19347XJnh0j
9:12:20	London Stock Exchange	494	318.6	19347XJngss
9:11:28	London Stock Exchange	231	318.7	19347XJngg4
9:11:05	London Stock Exchange	732	318.7	19347XJngb4
9:10:22	London Stock Exchange	1660	318.4	19347XJng03
9:10:22	London Stock Exchange	1597	318.5	19347XJng02
9:10:22	London Stock Exchange	22	318.5	19347XJng01
9:10:22	London Stock Exchange	2187	318.5	19347XJng00
9:08:24	London Stock Exchange	66	317.9	19347XJnffg
9:08:24	London Stock Exchange	140	317.9	19347XJnfff
9:07:58	London Stock Exchange	1323	317.9	19347XJnfab
9:07:58	London Stock Exchange	705	317.9	19347XJnfaa
9:06:55	London Stock Exchange	762	318.1	19347XJnexk
9:06:36	London Stock Exchange	399	318	19347XJneue
9:06:36	London Stock Exchange	708	318.1	19347XJneud
9:06:05	London Stock Exchange	195	318.1	19347XJneqg
9:06:05	London Stock Exchange	280	318.1	19347XJneqf
9:06:05	London Stock Exchange	452	318.1	19347XJneqe
9:04:43	London Stock Exchange	526	318.6	19347XJne6r
9:04:43	London Stock Exchange	303	318.6	19347XJne6q
9:03:44	London Stock Exchange	524	318.3	19347XJndve
9:01:19	London Stock Exchange	916	318.6	19347XJnd80
9:00:01	London Stock Exchange	872	318.5	19347XJncqx
8:59:12	London Stock Exchange	44	318.6	19347XJncl5
8:59:12	London Stock Exchange	425	318.6	19347XJncl4
8:59:12	London Stock Exchange	825	318.7	19347XJncl3
8:59:12	London Stock Exchange	1842	318.8	19347XJncl2
8:57:44	London Stock Exchange	1000	318.9	19347XJncaf
8:54:04	London Stock Exchange	553	318.2	19347XJnbh9
8:52:16	London Stock Exchange	597	318.6	19347XJnb34
8:52:16	London Stock Exchange	849	318.7	19347XJnb33
8:50:31	London Stock Exchange	642	318.2	19347XJnaid
8:50:22	London Stock Exchange	644	318.2	19347XJnaha
8:49:40	London Stock Exchange	448	318.3	19347XJnaa6
8:49:25	London Stock Exchange	1171	318.5	19347XJna6r
8:46:15	London Stock Exchange	1100	318.5	19347XJn992
8:46:15	London Stock Exchange	1565	318.6	19347XJn991
8:45:34	London Stock Exchange	511	318.5	19347XJn92l
8:44:48	London Stock Exchange	515	318.5	19347XJn8wc
8:44:18	London Stock Exchange	735	318.6	19347XJn8t5
8:42:42	London Stock Exchange	553	318.6	19347XJn8bg
8:41:47	London Stock Exchange	117	318.6	19347XJn7yz
8:41:47	London Stock Exchange	42	318.6	19347XJn7yy
8:41:47	London Stock Exchange	702	318.6	19347XJn7yx
8:41:38	London Stock Exchange	889	318.8	19347XJn7xk
8:40:37	London Stock Exchange	543	318.9	19347XJn7nl
8:39:03	London Stock Exchange	3042	319	19347XJn75s
8:39:02	London Stock Exchange	725	319.1	19347XJn75l
8:39:02	London Stock Exchange	215	319.1	19347XJn75k
8:37:53	London Stock Exchange	756	318.8	19347XJn6rm
8:37:24	London Stock Exchange	523	319	19347XJn6jk
8:37:18	London Stock Exchange	1811	319	19347XJn6h7
8:36:35	London Stock Exchange	606	319.2	19347XJn66w
8:36:14	London Stock Exchange	382	319.4	19347XJn62x
8:36:14	London Stock Exchange	695	319.4	19347XJn62v
8:36:14	London Stock Exchange	637	319.4	19347XJn62w
8:36:14	London Stock Exchange	19	319.4	19347XJn62u
8:35:02	London Stock Exchange	636	319.7	19347XJn5pb
8:34:50	London Stock Exchange	695	320.1	19347XJn5n0
8:34:08	London Stock Exchange	581	320.1	19347XJn5gd
8:34:06	London Stock Exchange	2528	320.3	19347XJn5g6
8:30:35	London Stock Exchange	50	319.5	19347XJn4h2
8:30:35	London Stock Exchange	582	319.5	19347XJn4h1
8:30:34	London Stock Exchange	2042	319.6	19347XJn4gx
8:29:23	London Stock Exchange	830	319.3	19347XJn40u
8:28:38	London Stock Exchange	3169	319.5	19347XJn3rg
8:28:05	London Stock Exchange	491	319.6	19347XJn3jm
8:28:05	London Stock Exchange	259	319.6	19347XJn3jl
8:26:01	London Stock Exchange	401	319.1	19347XJn2x7
8:26:01	London Stock Exchange	640	319.1	19347XJn2x6
8:25:38	London Stock Exchange	939	319.2	19347XJn2v9
8:25:23	London Stock Exchange	2250	319.3	19347XJn2tu
8:24:01	London Stock Exchange	1313	319	19347XJn2g3
8:23:35	London Stock Exchange	109	319.4	19347XJn2cu
8:23:35	London Stock Exchange	840	319.5	19347XJn2ct
8:22:51	London Stock Exchange	867	319.5	19347XJn267
8:21:46	London Stock Exchange	2378	320.6	19347XJn1tl
8:21:46	London Stock Exchange	370	320.7	19347XJn1tk
8:21:46	London Stock Exchange	4744	320.7	19347XJn1tj
8:21:36	London Stock Exchange	7	321	19347XJn1qt
8:21:36	London Stock Exchange	444	321	19347XJn1qs
8:21:36	London Stock Exchange	645	321	19347XJn1qq
8:21:36	London Stock Exchange	1174	321	19347XJn1qp
8:21:36	London Stock Exchange	200	321	19347XJn1qo
8:21:36	London Stock Exchange	800	321	19347XJn1qn
8:21:33	London Stock Exchange	806	321	19347XJn1q2
8:21:33	London Stock Exchange	822	321	19347XJn1q1
8:21:25	London Stock Exchange	533	320.8	19347XJn1pc
8:21:25	London Stock Exchange	2400	320.8	19347XJn1pb
8:21:25	London Stock Exchange	815	320.8	19347XJn1pa
8:20:42	London Stock Exchange	746	320	19347XJn1i1
8:20:42	London Stock Exchange	1062	320.1	19347XJn1i0
8:20:13	London Stock Exchange	558	319.8	19347XJn1cr
8:19:48	London Stock Exchange	586	320	19347XJn17p
8:19:33	London Stock Exchange	671	320.1	19347XJn14x
8:18:14	London Stock Exchange	900	319.5	19347XJn0sf
8:18:14	London Stock Exchange	2051	319.6	19347XJn0se
8:17:45	London Stock Exchange	776	320	19347XJn0ln
8:17:12	London Stock Exchange	244	320	19347XJn0d0
8:17:12	London Stock Exchange	849	320	19347XJn0cz
8:16:43	London Stock Exchange	748	320.1	19347XJn073
8:16:30	London Stock Exchange	378	320.5	19347XJn04y
8:16:30	London Stock Exchange	744	320.5	19347XJn04x
8:16:30	London Stock Exchange	595	320.4	19347XJn04v
8:16:30	London Stock Exchange	536	320.3	19347XJn04w
8:16:19	London Stock Exchange	1130	320.6	19347XJn01h
8:16:15	London Stock Exchange	282	320.7	19347XJn00h
8:16:15	London Stock Exchange	718	320.7	19347XJn00g
8:15:45	London Stock Exchange	175	319.9	19347XJmzpu
8:15:45	London Stock Exchange	595	320	19347XJmzpt
8:15:29	London Stock Exchange	1348	319.8	19347XJmzh1
8:14:56	London Stock Exchange	88	319.5	19347XJmz7z
8:14:56	London Stock Exchange	711	319.6	19347XJmz74
8:14:40	London Stock Exchange	705	320	19347XJmz0s
8:13:38	London Stock Exchange	1997	319.6	19347XJmynz
8:13:38	London Stock Exchange	3549	319.7	19347XJmyny
8:13:38	London Stock Exchange	1000	319.7	19347XJmynx
8:13:38	London Stock Exchange	397	319.4	19347XJmynw
8:13:38	London Stock Exchange	1600	319.4	19347XJmynv
8:13:38	London Stock Exchange	1326	319.5	19347XJmynu
8:13:38	London Stock Exchange	2400	319.5	19347XJmynt
8:13:38	London Stock Exchange	202	319.5	19347XJmyns
8:13:22	London Stock Exchange	433	319.6	19347XJmyk5
8:13:22	London Stock Exchange	391	319.6	19347XJmyk4
8:13:22	London Stock Exchange	176	319.6	19347XJmyk3
8:13:18	London Stock Exchange	447	320	19347XJmyiz
8:13:18	London Stock Exchange	557	320	19347XJmyiy
8:13:17	London Stock Exchange	528	320	19347XJmyit
8:13:17	London Stock Exchange	458	320	19347XJmyir
8:13:16	London Stock Exchange	102	319.8	19347XJmyiq
8:13:16	London Stock Exchange	1000	319.8	19347XJmyip
8:13:16	London Stock Exchange	650	319.9	19347XJmyio
8:13:06	London Stock Exchange	301	321.1	19347XJmygf
8:13:06	London Stock Exchange	108	321.1	19347XJmyge
8:13:06	London Stock Exchange	301	321.1	19347XJmygd
8:12:57	London Stock Exchange	465	321.4	19347XJmyeo
8:12:55	London Stock Exchange	1074	321.6	19347XJmyei
8:12:48	London Stock Exchange	114	321.6	19347XJmydi
8:12:48	London Stock Exchange	673	321.6	19347XJmydh
8:12:39	London Stock Exchange	484	321.4	19347XJmyb8
8:12:12	London Stock Exchange	988	321.6	19347XJmy6v
8:12:03	London Stock Exchange	662	322.3	19347XJmy4y
8:11:45	London Stock Exchange	967	323	19347XJmxzz
8:09:45	London Stock Exchange	1224	323.5	19347XJmx9l
8:09:45	London Stock Exchange	1719	323.6	19347XJmx9k
8:09:45	London Stock Exchange	2745	323.6	19347XJmx9j
8:08:08	London Stock Exchange	666	322.6	19347XJmwko
8:08:08	London Stock Exchange	426	322.7	19347XJmwkn
8:08:06	London Stock Exchange	118	322.8	19347XJmwjx
8:08:06	London Stock Exchange	882	322.8	19347XJmwjw
8:07:30	London Stock Exchange	533	323.1	19347XJmw8w
8:07:30	London Stock Exchange	760	323.2	19347XJmw8v
8:07:21	London Stock Exchange	1581	323.5	19347XJmw7l
8:07:21	London Stock Exchange	3392	323.6	19347XJmw7k
8:06:42	London Stock Exchange	406	322	19347XJmvvo
8:06:42	London Stock Exchange	371	322.1	19347XJmvvl
8:06:42	London Stock Exchange	1100	322.1	19347XJmvvf
8:06:42	London Stock Exchange	3352	322.2	19347XJmvvb
8:06:42	London Stock Exchange	1250	322.2	19347XJmvva
8:06:42	London Stock Exchange	559	322.2	19347XJmvv9
8:06:42	London Stock Exchange	727	322.2	19347XJmvv8
8:06:37	London Stock Exchange	1214	322.5	19347XJmvt3
8:06:37	London Stock Exchange	1500	322.7	19347XJmvsz
8:06:16	London Stock Exchange	395	321.7	19347XJmvlm
8:06:16	London Stock Exchange	200	321.7	19347XJmvll
8:06:16	London Stock Exchange	106	321.9	19347XJmvlk
8:06:16	London Stock Exchange	1000	321.9	19347XJmvlj
8:06:16	London Stock Exchange	593	322.3	19347XJmvli
8:06:16	London Stock Exchange	949	322	19347XJmvlf
8:06:11	London Stock Exchange	362	322	19347XJmvid
8:06:11	London Stock Exchange	130	322	19347XJmvic
8:06:11	London Stock Exchange	586	322	19347XJmvib
8:06:11	London Stock Exchange	728	322	19347XJmvia
8:05:51	London Stock Exchange	462	320.5	19347XJmvay
8:05:34	London Stock Exchange	513	320.7	19347XJmv3y
8:05:34	London Stock Exchange	765	320.6	19347XJmv3x
8:05:34	London Stock Exchange	1268	320.7	19347XJmv3w
8:05:34	London Stock Exchange	465	321	19347XJmv3g
8:05:30	London Stock Exchange	498	321.1	19347XJmv21
8:05:30	London Stock Exchange	708	321.1	19347XJmv20
8:04:58	London Stock Exchange	798	320.7	19347XJmus8
8:03:47	London Stock Exchange	304	322.3	19347XJmuc9
8:03:47	London Stock Exchange	257	322.3	19347XJmuc8
8:03:47	London Stock Exchange	595	322.4	19347XJmuc5
8:03:47	London Stock Exchange	2123	322.5	19347XJmuc4
8:03:47	London Stock Exchange	730	322.7	19347XJmuc3
8:03:47	London Stock Exchange	804	322.7	19347XJmuc2
8:02:27	London Stock Exchange	822	322.2	19347XJmtwa
8:02:27	London Stock Exchange	1363	322.3	19347XJmtw8
8:02:27	London Stock Exchange	1000	322.4	19347XJmtw6
8:02:27	London Stock Exchange	994	322.8	19347XJmtw4
8:02:27	London Stock Exchange	1416	322.9	19347XJmtw0
8:01:35	London Stock Exchange	821	320.6	19347XJmtoe
8:01:18	London Stock Exchange	56	320.2	19347XJmtkk

 

END

 

 

POSDXLFFKLFZFBZ