Transaction in Own Shares

RNS Number : 2332X

Standard Life Aberdeen plc

17 December 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

17 December 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 17 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	17 December 2019
Number of ordinary shares purchased	512,911
Highest price paid per shares (pence)	325.10
Lowest price paid per share (pence)	318.80
Average price paid per share (pence)	322.40

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
16:29:29	London Stock Exchange	781	323.5	19351XJtnaw
16:28:57	London Stock Exchange	711	323.6	19351XJtn69
16:28:25	London Stock Exchange	1158	323.7	19351XJtn2x
16:28:25	London Stock Exchange	226	323.7	19351XJtn2w
16:28:00	London Stock Exchange	426	323.8	19351XJtmzw
16:28:00	London Stock Exchange	36	323.8	19351XJtmzv
16:27:28	London Stock Exchange	870	323.8	19351XJtmwc
16:27:05	London Stock Exchange	99	323.9	19351XJtmsn
16:27:05	London Stock Exchange	277	323.9	19351XJtmsm
16:27:05	London Stock Exchange	622	323.9	19351XJtmsl
16:27:05	London Stock Exchange	1656	324	19351XJtmsk
16:27:05	London Stock Exchange	798	324.1	19351XJtmsj
16:27:05	London Stock Exchange	3772	324.1	19351XJtmsi
16:23:10	London Stock Exchange	481	323.8	19351XJtlf7
16:22:30	London Stock Exchange	2008	323.8	19351XJtl8j
16:22:30	London Stock Exchange	533	323.8	19351XJtl8i
16:21:50	London Stock Exchange	476	323.6	19351XJtl1g
16:21:24	London Stock Exchange	578	323.7	19351XJtkve
16:20:35	London Stock Exchange	2390	323.7	19351XJtknl
16:20:33	London Stock Exchange	774	323.7	19351XJtkn7
16:20:33	London Stock Exchange	719	323.7	19351XJtkn6
16:20:33	London Stock Exchange	2830	323.7	19351XJtkn5
16:18:55	London Stock Exchange	572	323.6	19351XJtk5d
16:18:21	London Stock Exchange	1300	323.5	19351XJtjwu
16:17:14	London Stock Exchange	591	323.4	19351XJtjlo
16:15:30	London Stock Exchange	2388	323.2	19351XJtj7t
16:12:33	London Stock Exchange	746	323.2	19351XJtivy
16:12:33	London Stock Exchange	2320	323.3	19351XJtivo
16:11:08	London Stock Exchange	492	323.3	19351XJtinu
16:10:55	London Stock Exchange	2566	323.4	19351XJtine
16:09:08	London Stock Exchange	810	323.1	19351XJti61
16:08:15	London Stock Exchange	597	323.4	19351XJthxf
16:08:15	London Stock Exchange	2465	323.4	19351XJthxe
16:06:08	London Stock Exchange	1217	323.2	19351XJthc9
16:06:08	London Stock Exchange	1125	323.3	19351XJthc6
16:06:08	London Stock Exchange	1648	323.3	19351XJthc5
16:05:14	London Stock Exchange	717	323.3	19351XJth44
16:03:20	London Stock Exchange	9	323.2	19351XJtgis
16:03:20	London Stock Exchange	1284	323.2	19351XJtgir
16:02:52	London Stock Exchange	80	323.2	19351XJtgfs
16:01:19	London Stock Exchange	1084	323.2	19351XJtfza
16:01:19	London Stock Exchange	2352	323.3	19351XJtfz9
16:00:58	London Stock Exchange	975	323.2	19351XJtfvp
16:00:57	London Stock Exchange	591	323.3	19351XJtfvo
16:00:39	London Stock Exchange	1230	323.3	19351XJtft6
16:00:05	London Stock Exchange	601	323.2	19351XJtfqi
16:00:05	London Stock Exchange	515	323.2	19351XJtfqh
16:00:05	London Stock Exchange	80	323.2	19351XJtfqg
15:59:26	London Stock Exchange	939	323.2	19351XJtfne
15:57:55	London Stock Exchange	547	323.1	19351XJtffu
15:57:54	London Stock Exchange	1437	323.1	19351XJtffo
15:56:23	London Stock Exchange	659	323.2	19351XJtf6l
15:55:41	London Stock Exchange	640	323.1	19351XJtf1x
15:55:29	London Stock Exchange	679	323.3	19351XJtf19
15:55:29	London Stock Exchange	524	323.3	19351XJtf0p
15:54:00	London Stock Exchange	1052	323.4	19351XJter0
15:53:31	London Stock Exchange	817	323.5	19351XJtent
15:53:31	London Stock Exchange	1015	323.5	19351XJtens
15:53:22	London Stock Exchange	1181	323.5	19351XJten4
15:52:10	London Stock Exchange	700	323.2	19351XJtehj
15:51:52	London Stock Exchange	1247	323.2	19351XJteh5
15:50:39	London Stock Exchange	636	323.2	19351XJte93
15:50:39	London Stock Exchange	892	323.3	19351XJte92
15:50:00	London Stock Exchange	699	323.4	19351XJte6j
15:49:48	London Stock Exchange	705	323.5	19351XJte5v
15:49:15	London Stock Exchange	1878	323.6	19351XJte0l
15:49:15	London Stock Exchange	477	323.6	19351XJte0k
15:49:15	London Stock Exchange	16	323.6	19351XJte0j
15:49:15	London Stock Exchange	984	323.6	19351XJte0i
15:38:25	London Stock Exchange	718	323.8	19351XJtcwg
15:38:24	London Stock Exchange	2985	323.9	19351XJtcwf
15:38:01	London Stock Exchange	591	324	19351XJtcuy
15:35:40	London Stock Exchange	1230	323.7	19351XJtcl6
15:35:37	London Stock Exchange	500	323.8	19351XJtcky
15:34:23	London Stock Exchange	773	323.9	19351XJtcen
15:34:23	London Stock Exchange	171	323.9	19351XJtcem
15:33:12	London Stock Exchange	333	323.9	19351XJtccg
15:33:12	London Stock Exchange	1383	323.9	19351XJtccf
15:30:00	London Stock Exchange	77	323.8	19351XJtbxs
15:29:55	London Stock Exchange	514	323.8	19351XJtbxn
15:29:50	London Stock Exchange	660	323.9	19351XJtbww
15:29:00	London Stock Exchange	1248	323.9	19351XJtbu1
15:28:35	London Stock Exchange	857	323.8	19351XJtbt8
15:28:33	London Stock Exchange	2058	323.9	19351XJtbt7
15:28:32	London Stock Exchange	1011	323.9	19351XJtbt6
15:27:15	London Stock Exchange	1000	323.8	19351XJtbk9
15:24:43	London Stock Exchange	1149	323.8	19351XJtb2j
15:24:43	London Stock Exchange	2095	323.9	19351XJtb2i
15:24:33	London Stock Exchange	1198	324	19351XJtaur
15:24:23	London Stock Exchange	583	324.1	19351XJtat7
15:23:33	London Stock Exchange	4	324.2	19351XJtaln
15:23:28	London Stock Exchange	420	324.2	19351XJtakb
15:23:26	London Stock Exchange	536	324.2	19351XJtak6
15:23:04	London Stock Exchange	1195	324.3	19351XJtahw
15:22:46	London Stock Exchange	558	324.3	19351XJtagb
15:22:25	London Stock Exchange	1000	324.3	19351XJtaeo
15:19:49	London Stock Exchange	553	323.6	19351XJta4t
15:19:46	London Stock Exchange	2593	323.8	19351XJta4o
15:19:46	London Stock Exchange	1175	323.7	19351XJta4p
15:17:55	London Stock Exchange	98	323.6	19351XJt9vn
15:17:55	London Stock Exchange	397	323.6	19351XJt9vm
15:17:55	London Stock Exchange	1032	323.6	19351XJt9vk
15:17:02	London Stock Exchange	655	323.6	19351XJt9ls
15:17:01	London Stock Exchange	569	323.6	19351XJt9lb
15:16:05	London Stock Exchange	71	323.5	19351XJt9dc
15:16:05	London Stock Exchange	593	323.6	19351XJt9dd
15:15:59	London Stock Exchange	76	323.7	19351XJt9bt
15:15:56	London Stock Exchange	604	323.7	19351XJt9bj
15:15:49	London Stock Exchange	2237	323.7	19351XJt9b9
15:12:36	London Stock Exchange	518	323.5	19351XJt93g
15:12:31	London Stock Exchange	1483	323.7	19351XJt936
15:12:31	London Stock Exchange	206	323.8	19351XJt935
15:12:31	London Stock Exchange	2400	323.8	19351XJt934
15:12:31	London Stock Exchange	773	323.8	19351XJt933
15:10:47	London Stock Exchange	165	323.6	19351XJt8x7
15:10:47	London Stock Exchange	1696	323.6	19351XJt8x6
15:09:35	London Stock Exchange	100	323.5	19351XJt8jo
15:09:35	London Stock Exchange	540	323.5	19351XJt8jn
15:09:30	London Stock Exchange	51	323.6	19351XJt8jl
15:09:30	London Stock Exchange	504	323.6	19351XJt8jk
15:09:20	London Stock Exchange	1047	323.8	19351XJt8jb
15:09:20	London Stock Exchange	788	323.7	19351XJt8jc
15:09:20	London Stock Exchange	260	323.8	19351XJt8ja
15:09:20	London Stock Exchange	1526	323.9	19351XJt8j9
15:09:20	London Stock Exchange	1452	323.9	19351XJt8j7
15:06:24	London Stock Exchange	2346	323.3	19351XJt7si
15:05:23	London Stock Exchange	428	323.2	19351XJt7id
15:05:23	London Stock Exchange	386	323.2	19351XJt7ic
15:04:25	London Stock Exchange	1091	323.3	19351XJt7eq
15:01:35	London Stock Exchange	523	323.1	19351XJt6q7
15:00:33	London Stock Exchange	555	323.1	19351XJt6i3
15:00:33	London Stock Exchange	1899	323.1	19351XJt6i2
14:59:52	London Stock Exchange	702	323.1	19351XJt66t
14:59:10	London Stock Exchange	758	323.1	19351XJt62l
14:58:34	London Stock Exchange	591	323.1	19351XJt5zw
14:58:34	London Stock Exchange	826	323.1	19351XJt5zv
14:56:29	London Stock Exchange	1770	323	19351XJt5qw
14:56:10	London Stock Exchange	2250	323	19351XJt5pi
14:52:31	London Stock Exchange	1129	322.8	19351XJt54q
14:52:26	London Stock Exchange	781	322.9	19351XJt54g
14:52:26	London Stock Exchange	555	322.9	19351XJt54f
14:51:50	London Stock Exchange	841	323	19351XJt52p
14:51:50	London Stock Exchange	1196	323.1	19351XJt52o
14:49:45	London Stock Exchange	459	323.1	19351XJt4ue
14:49:43	London Stock Exchange	676	323.2	19351XJt4u9
14:49:43	London Stock Exchange	1304	323.2	19351XJt4u4
14:47:43	London Stock Exchange	833	322.9	19351XJt4jo
14:47:43	London Stock Exchange	1185	323	19351XJt4jn
14:47:19	London Stock Exchange	460	323.1	19351XJt4ff
14:47:19	London Stock Exchange	535	323.1	19351XJt4fe
14:44:48	London Stock Exchange	777	323.1	19351XJt3bl
14:44:25	London Stock Exchange	406	323.2	19351XJt3a2
14:44:25	London Stock Exchange	433	323.2	19351XJt3a1
14:44:24	London Stock Exchange	41	323.2	19351XJt39w
14:44:24	London Stock Exchange	1744	323.2	19351XJt39v
14:44:24	London Stock Exchange	619	323.2	19351XJt39u
14:44:24	London Stock Exchange	128	323.2	19351XJt39t
14:44:24	London Stock Exchange	1757	323.2	19351XJt39s
14:44:23	London Stock Exchange	248	323.3	19351XJt39m
14:44:23	London Stock Exchange	214	323.3	19351XJt39l
14:44:23	London Stock Exchange	786	323.3	19351XJt39f
14:43:01	London Stock Exchange	1500	323.3	19351XJt32r
14:42:46	London Stock Exchange	1150	322.6	19351XJt2zp
14:42:08	London Stock Exchange	1153	322.7	19351XJt2xi
14:42:08	London Stock Exchange	1243	322.8	19351XJt2xh
14:40:04	London Stock Exchange	1097	322.5	19351XJt2on
14:38:51	London Stock Exchange	165	322.5	19351XJt2h6
14:38:51	London Stock Exchange	1141	322.5	19351XJt2h5
14:38:18	London Stock Exchange	591	322.6	19351XJt2et
14:37:42	London Stock Exchange	2763	322.7	19351XJt2b3
14:34:29	London Stock Exchange	443	322.3	19351XJt1mx
14:34:28	London Stock Exchange	771	322.4	19351XJt1lz
14:34:28	London Stock Exchange	1705	322.5	19351XJt1lx
14:32:16	London Stock Exchange	823	322.4	19351XJt0y2
14:32:16	London Stock Exchange	1171	322.5	19351XJt0y1
14:31:50	London Stock Exchange	2250	322.6	19351XJt0v5
14:31:25	London Stock Exchange	4215	322.6	19351XJt0r6
14:29:59	London Stock Exchange	506	322.7	19351XJt0hv
14:29:58	London Stock Exchange	809	322.7	19351XJt0hu
14:29:22	London Stock Exchange	288	322.6	19351XJt0f3
14:28:02	London Stock Exchange	1000	322.3	19351XJt077
14:24:35	London Stock Exchange	1000	322.1	19351XJszpa
14:21:53	London Stock Exchange	463	321.7	19351XJszej
14:21:20	London Stock Exchange	586	321.8	19351XJszc4
14:18:37	London Stock Exchange	949	321.9	19351XJsz28
14:18:31	London Stock Exchange	833	322	19351XJsz1y
14:17:29	London Stock Exchange	1815	322.1	19351XJsyxm
14:17:29	London Stock Exchange	2196	322.1	19351XJsyxl
14:17:29	London Stock Exchange	54	322.1	19351XJsyxk
14:17:23	London Stock Exchange	494	322.2	19351XJsywv
14:17:19	London Stock Exchange	771	322.2	19351XJsywr
14:17:18	London Stock Exchange	360	322.2	19351XJsywp
14:16:25	London Stock Exchange	462	322	19351XJsyr6
14:16:25	London Stock Exchange	2843	322	19351XJsyr5
14:13:58	London Stock Exchange	2617	321.8	19351XJsye6
14:13:58	London Stock Exchange	519	321.8	19351XJsye5
14:12:51	London Stock Exchange	1039	322	19351XJsy9a
14:12:06	London Stock Exchange	734	322.2	19351XJsy6v
14:12:06	London Stock Exchange	1073	322.2	19351XJsy6o
14:11:15	London Stock Exchange	583	322.3	19351XJsy49
14:11:15	London Stock Exchange	11	322.3	19351XJsy48
14:11:15	London Stock Exchange	624	322.3	19351XJsy47
14:11:15	London Stock Exchange	3202	322.3	19351XJsy46
14:07:03	London Stock Exchange	170	322	19351XJsxdy
14:06:40	London Stock Exchange	407	322.1	19351XJsxcb
14:06:40	London Stock Exchange	187	322.1	19351XJsxca
14:06:25	London Stock Exchange	393	322.2	19351XJsxb7
14:06:25	London Stock Exchange	357	322.2	19351XJsxb6
14:06:25	London Stock Exchange	150	322.2	19351XJsxb5
14:06:20	London Stock Exchange	820	322.3	19351XJsxag
14:02:29	London Stock Exchange	1059	322.4	19351XJswp4
14:01:27	London Stock Exchange	1331	322.5	19351XJswiy
14:01:27	London Stock Exchange	89	322.5	19351XJswiw
14:01:27	London Stock Exchange	937	322.5	19351XJswiu
14:00:13	London Stock Exchange	690	322.4	19351XJsw9z
14:00:07	London Stock Exchange	1633	322.5	19351XJsw9l
14:00:07	London Stock Exchange	1250	322.5	19351XJsw9k
13:57:02	London Stock Exchange	955	322.3	19351XJsvmz
13:55:04	London Stock Exchange	25	322.3	19351XJsve9
13:55:04	London Stock Exchange	803	322.3	19351XJsve8
13:55:04	London Stock Exchange	1178	322.4	19351XJsve7
13:53:19	London Stock Exchange	538	322.4	19351XJsv65
13:52:35	London Stock Exchange	985	322.4	19351XJsv3e
13:51:55	London Stock Exchange	866	322.3	19351XJsv1g
13:51:53	London Stock Exchange	793	322.3	19351XJsv0u
13:50:35	London Stock Exchange	749	322.3	19351XJsuvd
13:50:28	London Stock Exchange	708	322.4	19351XJsuui
13:50:28	London Stock Exchange	1630	322.4	19351XJsuuh
13:50:28	London Stock Exchange	905	322.4	19351XJsuug
13:49:12	London Stock Exchange	949	322.3	19351XJsukp
13:48:15	London Stock Exchange	500	322.3	19351XJsuc7
13:48:13	London Stock Exchange	1043	322.4	19351XJsuc4
13:47:34	London Stock Exchange	452	322.4	19351XJsu8g
13:47:34	London Stock Exchange	400	322.4	19351XJsu8f
13:45:00	London Stock Exchange	2475	322.3	19351XJstul
13:44:24	London Stock Exchange	683	322.2	19351XJstsb
13:42:14	London Stock Exchange	578	322.3	19351XJst8f
13:41:46	London Stock Exchange	136	322.3	19351XJst6d
13:41:38	London Stock Exchange	793	322.4	19351XJst58
13:38:15	London Stock Exchange	69	322.5	19351XJsso9
13:38:15	London Stock Exchange	804	322.5	19351XJsso8
13:38:15	London Stock Exchange	1391	322.6	19351XJsso7
13:38:00	London Stock Exchange	1707	322.6	19351XJsslw
13:37:28	London Stock Exchange	451	322.5	19351XJsshb
13:37:27	London Stock Exchange	644	322.6	19351XJssha
13:37:27	London Stock Exchange	1165	322.7	19351XJssh8
13:37:27	London Stock Exchange	819	322.6	19351XJssh9
13:37:04	London Stock Exchange	869	323	19351XJssfi
13:36:57	London Stock Exchange	513	323	19351XJssek
13:36:33	London Stock Exchange	215	323.2	19351XJssc0
13:35:59	London Stock Exchange	606	323.4	19351XJss72
13:35:53	London Stock Exchange	760	323.6	19351XJss5x
13:35:53	London Stock Exchange	1705	323.7	19351XJss5u
13:35:37	London Stock Exchange	591	323.8	19351XJss4n
13:35:00	London Stock Exchange	591	323.8	19351XJsrzc
13:33:03	London Stock Exchange	1293	323.3	19351XJsrms
13:32:37	London Stock Exchange	1573	323.4	19351XJsrkr
13:31:28	London Stock Exchange	645	323.1	19351XJsrfw
13:31:16	London Stock Exchange	3260	323.2	19351XJsrf2
13:29:35	London Stock Exchange	2209	322.9	19351XJsr4c
13:27:33	London Stock Exchange	482	322.5	19351XJsqvt
13:26:48	London Stock Exchange	400	322.6	19351XJsqrg
13:25:58	London Stock Exchange	900	322.8	19351XJsqnz
13:25:51	London Stock Exchange	880	322.9	19351XJsqne
13:25:10	London Stock Exchange	666	322.9	19351XJsqjn
13:24:31	London Stock Exchange	1383	322.9	19351XJsqh9
13:22:54	London Stock Exchange	1358	322.7	19351XJsqah
13:22:54	London Stock Exchange	482	322.7	19351XJsqag
13:20:15	London Stock Exchange	734	322.6	19351XJspzj
13:17:45	London Stock Exchange	456	322.5	19351XJspqv
13:17:32	London Stock Exchange	1276	322.6	19351XJspq8
13:15:26	London Stock Exchange	504	322.6	19351XJspkp
13:15:26	London Stock Exchange	20	322.6	19351XJspko
13:15:26	London Stock Exchange	931	322.7	19351XJspkm
13:14:57	London Stock Exchange	1358	322.7	19351XJspid
13:12:44	London Stock Exchange	829	322.7	19351XJspbh
13:12:40	London Stock Exchange	1250	322.8	19351XJspb9
13:08:58	London Stock Exchange	884	322.7	19351XJsozy
13:07:01	London Stock Exchange	3025	322.7	19351XJsor7
13:02:51	London Stock Exchange	798	322.2	19351XJsobr
13:01:48	London Stock Exchange	656	322.3	19351XJso6o
13:00:34	London Stock Exchange	1005	322.6	19351XJsnu0
13:00:08	London Stock Exchange	2238	322.9	19351XJsnsl
12:57:15	London Stock Exchange	599	322.9	19351XJsnii
12:57:15	London Stock Exchange	221	322.9	19351XJsnih
12:56:54	London Stock Exchange	1577	323	19351XJsndw
12:53:13	London Stock Exchange	2468	323.1	19351XJsmvt
12:53:13	London Stock Exchange	1083	323	19351XJsmvu
12:51:29	London Stock Exchange	376	323.1	19351XJsmox
12:51:29	London Stock Exchange	2179	323.1	19351XJsmow
12:51:29	London Stock Exchange	129	323.1	19351XJsmov
12:47:30	London Stock Exchange	2227	323.1	19351XJsm8e
12:45:10	London Stock Exchange	1000	323.2	19351XJslyb
12:40:36	London Stock Exchange	562	323.2	19351XJsleh
12:40:36	London Stock Exchange	500	323.2	19351XJsleg
12:39:45	London Stock Exchange	982	323.3	19351XJslb9
12:39:20	London Stock Exchange	30	323.5	19351XJsl9i
12:39:20	London Stock Exchange	754	323.5	19351XJsl9h
12:38:58	London Stock Exchange	300	323.6	19351XJsl8f
12:38:58	London Stock Exchange	665	323.6	19351XJsl8e
12:38:58	London Stock Exchange	2198	323.7	19351XJsl8d
12:35:00	London Stock Exchange	216	323.2	19351XJsksg
12:35:00	London Stock Exchange	2664	323.2	19351XJsksf
12:31:43	London Stock Exchange	2905	323.1	19351XJsk4b
12:29:38	London Stock Exchange	2250	323	19351XJsjut
12:24:53	London Stock Exchange	623	322.3	19351XJsjax
12:21:44	London Stock Exchange	523	322.3	19351XJsivo
12:19:45	London Stock Exchange	894	322.5	19351XJsin7
12:19:45	London Stock Exchange	591	322.6	19351XJsin6
12:17:30	London Stock Exchange	1059	322.4	19351XJsi3z
12:16:21	London Stock Exchange	720	322.4	19351XJshzm
12:15:54	London Stock Exchange	591	322.3	19351XJshya
12:15:31	London Stock Exchange	1118	322.3	19351XJshxc
12:15:31	London Stock Exchange	168	322.3	19351XJshxb
12:15:31	London Stock Exchange	526	322.3	19351XJshxa
12:12:35	London Stock Exchange	1156	322.3	19351XJshp2
12:10:26	London Stock Exchange	1874	322	19351XJshho
12:04:49	London Stock Exchange	40	322.1	19351XJsgkp
12:04:49	London Stock Exchange	635	322.1	19351XJsgko
12:04:35	London Stock Exchange	700	322.1	19351XJsgiq
12:04:26	London Stock Exchange	177	322.3	19351XJsghs
12:04:26	London Stock Exchange	583	322.3	19351XJsghr
12:04:26	London Stock Exchange	2000	322.3	19351XJsghq
12:03:49	London Stock Exchange	232	322.3	19351XJsgcu
12:03:49	London Stock Exchange	3346	322.3	19351XJsgct
11:59:15	London Stock Exchange	596	321.9	19351XJsfts
11:59:13	London Stock Exchange	821	321.8	19351XJsftq
11:59:13	London Stock Exchange	1491	321.8	19351XJsftp
11:56:04	London Stock Exchange	147	321.4	19351XJsf7f
11:56:04	London Stock Exchange	2386	321.4	19351XJsf7e
11:53:30	London Stock Exchange	2712	321.4	19351XJsev4
11:46:15	London Stock Exchange	6	321.2	19351XJse0c
11:46:15	London Stock Exchange	85	321.2	19351XJse0b
11:46:15	London Stock Exchange	975	321.2	19351XJse0a
11:45:03	London Stock Exchange	538	321.4	19351XJsdwi
11:44:08	London Stock Exchange	492	321.4	19351XJsdt9
11:41:40	London Stock Exchange	140	321.7	19351XJsdo3
11:41:40	London Stock Exchange	602	321.7	19351XJsdo2
11:41:30	London Stock Exchange	645	321.8	19351XJsdns
11:40:09	London Stock Exchange	958	321.7	19351XJsdjv
11:40:09	London Stock Exchange	243	321.8	19351XJsdju
11:40:09	London Stock Exchange	2156	321.8	19351XJsdjt
11:34:44	London Stock Exchange	495	321.5	19351XJsd90
11:34:44	London Stock Exchange	234	321.5	19351XJsd8z
11:33:24	London Stock Exchange	574	321.5	19351XJsd55
11:32:59	London Stock Exchange	271	321.8	19351XJsd43
11:32:59	London Stock Exchange	192	321.8	19351XJsd42
11:32:59	London Stock Exchange	2376	321.9	19351XJsd41
11:28:55	London Stock Exchange	468	321.8	19351XJsctb
11:28:55	London Stock Exchange	1132	321.8	19351XJscta
11:26:31	London Stock Exchange	828	321.4	19351XJscl2
11:25:30	London Stock Exchange	319	321.3	19351XJsch0
11:25:30	London Stock Exchange	317	321.3	19351XJscgz
11:25:05	London Stock Exchange	2540	321.4	19351XJscg6
11:21:43	London Stock Exchange	577	321.1	19351XJsbvz
11:19:10	London Stock Exchange	500	321.1	19351XJsbjc
11:19:07	London Stock Exchange	766	321.1	19351XJsbj8
11:18:44	London Stock Exchange	728	321.1	19351XJsbh3
11:18:44	London Stock Exchange	237	321.1	19351XJsbh1
11:18:44	London Stock Exchange	138	321.1	19351XJsbh0
11:18:44	London Stock Exchange	1000	321.2	19351XJsbgv
11:17:45	London Stock Exchange	1429	321.2	19351XJsbej
11:12:19	London Stock Exchange	319	320.6	19351XJsau1
11:12:19	London Stock Exchange	894	320.6	19351XJsau0
11:09:21	London Stock Exchange	1877	320.6	19351XJsami
11:03:34	London Stock Exchange	1894	320.5	19351XJsa5m
11:00:22	London Stock Exchange	2250	320.4	19351XJs9wy
10:55:48	London Stock Exchange	1015	320.5	19351XJs9hh
10:51:43	London Stock Exchange	1869	320.3	19351XJs95b
10:50:08	London Stock Exchange	991	320.5	19351XJs8yb
10:48:15	London Stock Exchange	928	320.2	19351XJs8tt
10:47:15	London Stock Exchange	123	320.3	19351XJs8p7
10:47:15	London Stock Exchange	1600	320.3	19351XJs8p6
10:44:29	London Stock Exchange	16	320.5	19351XJs8fy
10:44:29	London Stock Exchange	427	320.5	19351XJs8fx
10:44:16	London Stock Exchange	1639	320.6	19351XJs8fb
10:44:16	London Stock Exchange	1048	320.6	19351XJs8fa
10:42:06	London Stock Exchange	671	320.3	19351XJs843
10:41:19	London Stock Exchange	394	320.3	19351XJs7z5
10:39:13	London Stock Exchange	591	320.5	19351XJs7pt
10:38:01	London Stock Exchange	505	320.7	19351XJs7e7
10:36:46	London Stock Exchange	476	320.8	19351XJs7bf
10:36:10	London Stock Exchange	942	320.9	19351XJs79i
10:35:26	London Stock Exchange	1000	321	19351XJs77z
10:33:31	London Stock Exchange	834	321.1	19351XJs73s
10:32:44	London Stock Exchange	1353	320.8	19351XJs71o
10:30:29	London Stock Exchange	1466	320.9	19351XJs6sh
10:29:43	London Stock Exchange	481	321	19351XJs6p5
10:27:57	London Stock Exchange	807	321.2	19351XJs6i7
10:27:57	London Stock Exchange	13	321.2	19351XJs6i6
10:25:22	London Stock Exchange	591	321.5	19351XJs69r
10:25:22	London Stock Exchange	589	321.5	19351XJs69q
10:24:50	London Stock Exchange	1047	321.5	19351XJs67l
10:22:07	London Stock Exchange	824	321.4	19351XJs5yc
10:22:07	London Stock Exchange	19	321.4	19351XJs5yb
10:21:01	London Stock Exchange	840	321.4	19351XJs5v0
10:21:01	London Stock Exchange	956	321.4	19351XJs5uz
10:20:45	London Stock Exchange	1069	321.4	19351XJs5uk
10:19:30	London Stock Exchange	62	321.2	19351XJs5rq
10:19:30	London Stock Exchange	1062	321.2	19351XJs5rp
10:18:20	London Stock Exchange	26	321.3	19351XJs5kf
10:18:11	London Stock Exchange	565	321.3	19351XJs5jy
10:15:47	London Stock Exchange	675	321.7	19351XJs5bq
10:15:45	London Stock Exchange	79	321.8	19351XJs5bo
10:15:45	London Stock Exchange	1402	321.8	19351XJs5bn
10:11:25	London Stock Exchange	713	321.6	19351XJs4tm
10:10:17	London Stock Exchange	720	321.5	19351XJs4qo
10:10:17	London Stock Exchange	592	321.6	19351XJs4qn
10:10:17	London Stock Exchange	434	321.6	19351XJs4ql
10:09:14	London Stock Exchange	161	321.8	19351XJs4o4
10:09:14	London Stock Exchange	2321	321.8	19351XJs4o3
10:04:45	London Stock Exchange	513	321.5	19351XJs45p
10:04:41	London Stock Exchange	1384	321.6	19351XJs45e
10:01:59	London Stock Exchange	1602	321.4	19351XJs3wx
09:59:47	London Stock Exchange	685	321.8	19351XJs3lr
09:58:55	London Stock Exchange	810	321.9	19351XJs3j6
09:58:17	London Stock Exchange	2250	322	19351XJs3hx
09:57:29	London Stock Exchange	431	322	19351XJs3ei
09:57:29	London Stock Exchange	569	322	19351XJs3eh
09:53:39	London Stock Exchange	567	321.7	19351XJs35o
09:53:21	London Stock Exchange	1472	322	19351XJs34w
09:49:20	London Stock Exchange	1060	322.4	19351XJs2sm
09:49:20	London Stock Exchange	2875	322.4	19351XJs2sl
09:47:00	London Stock Exchange	69	321.9	19351XJs2mv
09:47:00	London Stock Exchange	600	321.9	19351XJs2mu
09:46:22	London Stock Exchange	769	322	19351XJs2ln
09:44:45	London Stock Exchange	729	322.4	19351XJs2gl
09:44:05	London Stock Exchange	853	322.8	19351XJs2ct
09:44:05	London Stock Exchange	2195	322.9	19351XJs2cs
09:41:06	London Stock Exchange	34	322.8	19351XJs20k
09:41:06	London Stock Exchange	242	322.8	19351XJs20j
09:41:06	London Stock Exchange	1848	322.8	19351XJs20i
09:40:32	London Stock Exchange	573	322.8	19351XJs1xq
09:40:32	London Stock Exchange	1000	322.8	19351XJs1xp
09:40:32	London Stock Exchange	573	322.9	19351XJs1xo
09:40:16	London Stock Exchange	816	323	19351XJs1xd
09:40:07	London Stock Exchange	1812	323.1	19351XJs1wu
09:39:04	London Stock Exchange	2639	323.2	19351XJs1sw
09:34:10	London Stock Exchange	1081	322.5	19351XJs1ar
09:33:26	London Stock Exchange	694	322.6	19351XJs160
09:33:26	London Stock Exchange	2600	322.6	19351XJs15z
09:33:26	London Stock Exchange	454	322.6	19351XJs15y
09:26:07	London Stock Exchange	985	321.6	19351XJs077
09:23:03	London Stock Exchange	784	321.5	19351XJrzup
09:22:48	London Stock Exchange	1807	321.7	19351XJrzsu
09:20:58	London Stock Exchange	741	321.7	19351XJrzka
09:17:30	London Stock Exchange	250	321.3	19351XJrz1c
09:17:30	London Stock Exchange	215	321.3	19351XJrz1b
09:17:25	London Stock Exchange	208	321.3	19351XJrz0q
09:16:46	London Stock Exchange	561	321.4	19351XJryye
09:16:07	London Stock Exchange	567	321.5	19351XJryx5
09:16:06	London Stock Exchange	470	321.6	19351XJryx1
09:15:29	London Stock Exchange	2514	321.7	19351XJryvo
09:12:17	London Stock Exchange	968	321.2	19351XJryi7
09:10:41	London Stock Exchange	435	321.1	19351XJryb5
09:10:41	London Stock Exchange	4	321.1	19351XJryb4
09:10:41	London Stock Exchange	563	321.1	19351XJryb3
09:08:22	London Stock Exchange	608	321.1	19351XJry2b
09:08:22	London Stock Exchange	1559	321.2	19351XJry25
09:06:04	London Stock Exchange	474	320.9	19351XJrxq0
09:04:41	London Stock Exchange	292	321.4	19351XJrxif
09:04:41	London Stock Exchange	555	321.4	19351XJrxie
09:03:21	London Stock Exchange	52	321.1	19351XJrxc9
09:03:21	London Stock Exchange	421	321.1	19351XJrxc7
09:03:20	London Stock Exchange	707	321.2	19351XJrxc3
09:03:20	London Stock Exchange	1350	321.2	19351XJrxc2
09:01:07	London Stock Exchange	591	320.7	19351XJrwvn
09:00:07	London Stock Exchange	640	320.3	19351XJrwsd
09:00:05	London Stock Exchange	1103	320.4	19351XJrwsb
08:58:15	London Stock Exchange	880	320.6	19351XJrwkd
08:57:07	London Stock Exchange	865	320.5	19351XJrwdb
08:56:17	London Stock Exchange	408	320.2	19351XJrw9p
08:55:54	London Stock Exchange	942	319.9	19351XJrw7s
08:55:54	London Stock Exchange	1011	319.9	19351XJrw7r
08:53:50	London Stock Exchange	962	319.2	19351XJrvyk
08:52:52	London Stock Exchange	35	319	19351XJrvu7
08:52:52	London Stock Exchange	307	319	19351XJrvu6
08:52:52	London Stock Exchange	718	319.1	19351XJrvu0
08:52:52	London Stock Exchange	532	319.1	19351XJrvty
08:51:30	London Stock Exchange	788	319.1	19351XJrvou
08:50:16	London Stock Exchange	936	319.3	19351XJrvkj
08:50:16	London Stock Exchange	1330	319.4	19351XJrvki
08:48:16	London Stock Exchange	249	319.2	19351XJrv8j
08:48:16	London Stock Exchange	524	319.2	19351XJrv8k
08:47:52	London Stock Exchange	464	319.4	19351XJrv69
08:47:42	London Stock Exchange	927	319.6	19351XJrv5g
08:45:08	London Stock Exchange	46	319.4	19351XJruvg
08:45:08	London Stock Exchange	427	319.4	19351XJruvf
08:43:45	London Stock Exchange	704	319	19351XJrurd
08:42:38	London Stock Exchange	660	319	19351XJrumx
08:42:38	London Stock Exchange	1220	319	19351XJrumw
08:41:58	London Stock Exchange	794	318.8	19351XJruin
08:41:04	London Stock Exchange	528	318.9	19351XJru75
08:40:51	London Stock Exchange	1217	319.2	19351XJru5u
08:39:55	London Stock Exchange	56	319.3	19351XJru20
08:39:55	London Stock Exchange	600	319.3	19351XJru1z
08:39:38	London Stock Exchange	639	319.4	19351XJrtzs
08:39:38	London Stock Exchange	605	319.6	19351XJrtzl
08:39:38	London Stock Exchange	228	319.6	19351XJrtzk
08:39:14	London Stock Exchange	534	319.6	19351XJrtxz
08:39:08	London Stock Exchange	462	319.8	19351XJrtw3
08:38:49	London Stock Exchange	830	320.1	19351XJrttu
08:37:17	London Stock Exchange	523	320.5	19351XJrtmp
08:37:03	London Stock Exchange	448	320.4	19351XJrtko
08:36:14	London Stock Exchange	984	320.4	19351XJrthd
08:35:04	London Stock Exchange	632	320	19351XJrtd7
08:34:56	London Stock Exchange	690	320.1	19351XJrtcu
08:34:56	London Stock Exchange	52	320.1	19351XJrtcv
08:34:46	London Stock Exchange	739	320.3	19351XJrtbp
08:33:55	London Stock Exchange	918	320.3	19351XJrt74
08:33:55	London Stock Exchange	3461	320.3	19351XJrt73
08:33:29	London Stock Exchange	491	320.4	19351XJrt3o
08:32:14	London Stock Exchange	800	320.1	19351XJrsxb
08:31:16	London Stock Exchange	328	320.4	19351XJrssa
08:31:16	London Stock Exchange	786	320.4	19351XJrss9
08:31:16	London Stock Exchange	1586	320.5	19351XJrss8
08:30:34	London Stock Exchange	695	320.5	19351XJrspm
08:30:26	London Stock Exchange	2036	320.6	19351XJrsp5
08:29:26	London Stock Exchange	437	320.5	19351XJrski
08:29:26	London Stock Exchange	557	320.5	19351XJrskh
08:29:19	London Stock Exchange	558	320.6	19351XJrsk7
08:28:52	London Stock Exchange	959	320.8	19351XJrsi0
08:28:36	London Stock Exchange	80	320.8	19351XJrsgs
08:28:33	London Stock Exchange	1677	320.9	19351XJrsgh
08:28:29	London Stock Exchange	1000	320.9	19351XJrsg5
08:27:35	London Stock Exchange	591	320.7	19351XJrsce
08:27:15	London Stock Exchange	1354	320.8	19351XJrsb8
08:26:23	London Stock Exchange	1444	320.6	19351XJrs71
08:25:30	London Stock Exchange	1434	320.6	19351XJrs4b
08:24:16	London Stock Exchange	916	320.6	19351XJrrzz
08:22:49	London Stock Exchange	841	321.2	19351XJrrr3
08:19:25	London Stock Exchange	635	321	19351XJrray
08:19:25	London Stock Exchange	1588	321	19351XJrrap
08:19:19	London Stock Exchange	370	320.9	19351XJrrad
08:19:13	London Stock Exchange	546	321	19351XJrr9t
08:18:16	London Stock Exchange	591	321.2	19351XJrr4m
08:16:44	London Stock Exchange	762	321.5	19351XJrqs4
08:15:50	London Stock Exchange	762	321.9	19351XJrqkc
08:15:16	London Stock Exchange	674	321.9	19351XJrqev
08:15:16	London Stock Exchange	388	322	19351XJrqeu
08:15:06	London Stock Exchange	2542	322.1	19351XJrqdo
08:13:01	London Stock Exchange	773	322	19351XJrq5a
08:11:35	London Stock Exchange	73	323	19351XJrpwz
08:11:35	London Stock Exchange	177	323	19351XJrpwy
08:11:35	London Stock Exchange	605	323	19351XJrpwx
08:11:35	London Stock Exchange	1218	323.1	19351XJrpww
08:10:31	London Stock Exchange	860	322.8	19351XJrptj
08:09:31	London Stock Exchange	516	322.7	19351XJrpoz
08:09:31	London Stock Exchange	682	322.7	19351XJrpoy
08:08:52	London Stock Exchange	591	322.8	19351XJrpm9
08:08:09	London Stock Exchange	174	322.9	19351XJrpja
08:08:09	London Stock Exchange	375	322.9	19351XJrpjb
08:07:54	London Stock Exchange	514	323.2	19351XJrpig
08:07:54	London Stock Exchange	453	323.2	19351XJrpif
08:07:14	London Stock Exchange	856	323.3	19351XJrpeg
08:07:11	London Stock Exchange	567	323.5	19351XJrpe0
08:06:37	London Stock Exchange	912	324	19351XJrpag
08:06:37	London Stock Exchange	2079	324.1	19351XJrpaf
08:05:44	London Stock Exchange	596	324.3	19351XJrp6z
08:05:22	London Stock Exchange	228	324.1	19351XJrp5x
08:05:16	London Stock Exchange	493	324.4	19351XJrp5r
08:04:53	London Stock Exchange	1044	324.7	19351XJrp4f
08:04:53	London Stock Exchange	1156	324.8	19351XJrp4e
08:04:53	London Stock Exchange	329	324.8	19351XJrp4d
08:02:10	London Stock Exchange	952	325.1	19351XJrosb
08:02:10	London Stock Exchange	990	325.1	19351XJrosa
08:02:10	London Stock Exchange	742	325.1	19351XJros9
08:01:22	London Stock Exchange	5	324.5	19351XJroof
08:01:22	London Stock Exchange	1135	324.5	19351XJrooe

 

END

 

 

POSVDLFFKLFBFBX