Transaction in Own Shares

RNS Number : 0874R

Standard Life Aberdeen plc

24 October 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

24 October 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 24 October 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	24 October 2019
Number of ordinary shares purchased	1,130,389
Highest price paid per shares (pence)	302.60
Lowest price paid per share (pence)	298.20
Average price paid per share (pence)	300.36

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
16:29:55	London Stock Exchange	24	299.1	19297XJxa5t
16:29:35	London Stock Exchange	2535	299.1	19297XJxa2c
16:29:32	London Stock Exchange	3096	299.1	19297XJxa1y
16:29:20	London Stock Exchange	521	299.2	19297XJxa0q
16:28:41	London Stock Exchange	210	298.8	19297XJx9xe
16:28:41	London Stock Exchange	38	298.8	19297XJx9x9
16:28:41	London Stock Exchange	2463	298.8	19297XJx9x8
16:28:14	London Stock Exchange	1000	298.8	19297XJx9tn
16:28:10	London Stock Exchange	505	298.9	19297XJx9th
16:28:10	London Stock Exchange	6856	299	19297XJx9tg
16:27:19	London Stock Exchange	479	299.1	19297XJx9pu
16:27:19	London Stock Exchange	20	299.1	19297XJx9pv
16:27:19	London Stock Exchange	1000	299.1	19297XJx9ps
16:27:19	London Stock Exchange	621	299.1	19297XJx9pt
16:27:19	London Stock Exchange	530	299.1	19297XJx9pr
16:27:19	London Stock Exchange	1970	299.1	19297XJx9pq
16:27:19	London Stock Exchange	2200	299.1	19297XJx9pp
16:27:19	London Stock Exchange	275	299.1	19297XJx9po
16:24:52	London Stock Exchange	540	299.1	19297XJx9at
16:24:52	London Stock Exchange	4800	299.1	19297XJx9as
16:24:00	London Stock Exchange	1269	299	19297XJx95u
16:22:32	London Stock Exchange	1489	298.9	19297XJx8ub
16:22:30	London Stock Exchange	96	299	19297XJx8tx
16:22:30	London Stock Exchange	1618	299.1	19297XJx8tr
16:22:30	London Stock Exchange	5934	299.1	19297XJx8tq
16:21:24	London Stock Exchange	6344	299	19297XJx8o4
16:20:20	London Stock Exchange	2247	298.8	19297XJx8j1
16:20:20	London Stock Exchange	453	298.8	19297XJx8j0
16:20:04	London Stock Exchange	714	298.9	19297XJx8ht
16:20:04	London Stock Exchange	225	298.9	19297XJx8hu
16:20:04	London Stock Exchange	4465	298.9	19297XJx8hs
16:19:22	London Stock Exchange	1309	298.8	19297XJx8dr
16:19:22	London Stock Exchange	1792	298.9	19297XJx8dp
16:19:13	London Stock Exchange	397	298.9	19297XJx8d1
16:19:13	London Stock Exchange	416	298.9	19297XJx8d0
16:19:13	London Stock Exchange	1036	298.9	19297XJx8cz
16:18:57	London Stock Exchange	1161	298.8	19297XJx8c3
16:18:49	London Stock Exchange	939	298.9	19297XJx8ad
16:18:49	London Stock Exchange	2178	298.9	19297XJx8ac
16:18:18	London Stock Exchange	829	298.9	19297XJx87a
16:18:17	London Stock Exchange	3100	299	19297XJx874
16:18:17	London Stock Exchange	1458	299	19297XJx873
16:17:30	London Stock Exchange	1706	298.8	19297XJx832
16:17:30	London Stock Exchange	615	298.8	19297XJx830
16:17:30	London Stock Exchange	4215	298.9	19297XJx82z
16:17:30	London Stock Exchange	1747	298.9	19297XJx82y
16:16:19	London Stock Exchange	5818	298.9	19297XJx7x0
16:15:30	London Stock Exchange	939	298.8	19297XJx7sb
16:15:25	London Stock Exchange	5386	298.9	19297XJx7rw
16:15:02	London Stock Exchange	738	298.9	19297XJx7pn
16:15:01	London Stock Exchange	1642	298.8	19297XJx7p8
16:14:58	London Stock Exchange	518	298.8	19297XJx7p1
16:14:58	London Stock Exchange	5131	298.9	19297XJx7p0
16:12:55	London Stock Exchange	3120	298.7	19297XJx7hc
16:12:40	London Stock Exchange	5245	298.8	19297XJx7gs
16:12:40	London Stock Exchange	1034	298.8	19297XJx7gr
16:12:15	London Stock Exchange	395	298.8	19297XJx7fe
16:12:15	London Stock Exchange	69	298.8	19297XJx7fd
16:12:15	London Stock Exchange	19	298.8	19297XJx7fc
16:12:13	London Stock Exchange	494	298.8	19297XJx7f1
16:12:13	London Stock Exchange	183	298.8	19297XJx7f0
16:12:13	London Stock Exchange	700	298.8	19297XJx7ez
16:12:13	London Stock Exchange	493	298.8	19297XJx7ex
16:12:13	London Stock Exchange	507	298.8	19297XJx7ew
16:12:13	London Stock Exchange	480	298.8	19297XJx7ev
16:12:05	London Stock Exchange	658	298.7	19297XJx7ej
16:12:04	London Stock Exchange	1306	298.8	19297XJx7ei
16:12:04	London Stock Exchange	2389	298.8	19297XJx7eh
16:11:19	London Stock Exchange	627	298.7	19297XJx7bn
16:11:19	London Stock Exchange	674	298.7	19297XJx7bm
16:11:19	London Stock Exchange	883	298.8	19297XJx7b7
16:11:19	London Stock Exchange	1690	298.8	19297XJx7b6
16:11:11	London Stock Exchange	2401	298.9	19297XJx7a8
16:10:39	London Stock Exchange	3417	299	19297XJx78e
16:09:54	London Stock Exchange	3918	299	19297XJx75r
16:09:02	London Stock Exchange	2352	299	19297XJx72r
16:09:02	London Stock Exchange	5359	299.1	19297XJx72q
16:08:37	London Stock Exchange	368	299.1	19297XJx722
16:08:37	London Stock Exchange	540	299.1	19297XJx723
16:08:37	London Stock Exchange	698	299.1	19297XJx721
16:08:37	London Stock Exchange	781	299.1	19297XJx720
16:08:07	London Stock Exchange	5218	298.7	19297XJx6zn
16:07:45	London Stock Exchange	317	298.8	19297XJx6xy
16:07:45	London Stock Exchange	161	298.8	19297XJx6xz
16:07:45	London Stock Exchange	683	298.8	19297XJx6xx
16:07:45	London Stock Exchange	107	298.8	19297XJx6xw
16:07:45	London Stock Exchange	477	298.8	19297XJx6xv
16:07:45	London Stock Exchange	523	298.8	19297XJx6xu
16:07:45	London Stock Exchange	156	298.8	19297XJx6xt
16:07:45	London Stock Exchange	1000	298.8	19297XJx6xr
16:07:45	London Stock Exchange	452	298.8	19297XJx6xs
16:07:45	London Stock Exchange	942	298.8	19297XJx6xq
16:07:45	London Stock Exchange	800	298.8	19297XJx6xl
16:07:45	London Stock Exchange	889	298.8	19297XJx6xm
16:07:45	London Stock Exchange	524	298.8	19297XJx6xn
16:07:45	London Stock Exchange	1000	298.8	19297XJx6xo
16:07:45	London Stock Exchange	16	298.8	19297XJx6xp
16:06:47	London Stock Exchange	247	298.6	19297XJx6vf
16:05:19	London Stock Exchange	2046	298.3	19297XJx6ph
16:05:17	London Stock Exchange	1973	298.4	19297XJx6p2
16:05:17	London Stock Exchange	459	298.4	19297XJx6p1
16:05:17	London Stock Exchange	5540	298.5	19297XJx6oz
16:04:46	London Stock Exchange	635	298.6	19297XJx6m3
16:04:46	London Stock Exchange	2200	298.6	19297XJx6m2
16:03:25	London Stock Exchange	244	298.4	19297XJx6dx
16:03:25	London Stock Exchange	562	298.4	19297XJx6dy
16:03:25	London Stock Exchange	479	298.4	19297XJx6du
16:03:25	London Stock Exchange	495	298.4	19297XJx6dt
16:03:25	London Stock Exchange	1021	298.4	19297XJx6dp
16:03:25	London Stock Exchange	865	298.4	19297XJx6dq
16:03:25	London Stock Exchange	814	298.4	19297XJx6dr
16:03:25	London Stock Exchange	1645	298.4	19297XJx6ds
16:02:38	London Stock Exchange	681	298.2	19297XJx6ae
16:02:34	London Stock Exchange	4993	298.3	19297XJx6a6
16:02:27	London Stock Exchange	155	298.4	19297XJx69m
16:02:27	London Stock Exchange	349	298.4	19297XJx69l
16:02:03	London Stock Exchange	489	298.4	19297XJx67v
16:02:03	London Stock Exchange	261	298.4	19297XJx67t
16:02:03	London Stock Exchange	284	298.4	19297XJx67u
16:02:03	London Stock Exchange	481	298.4	19297XJx67s
16:01:29	London Stock Exchange	614	298.4	19297XJx66l
16:01:29	London Stock Exchange	57	298.4	19297XJx66k
16:01:29	London Stock Exchange	481	298.4	19297XJx66j
16:01:23	London Stock Exchange	749	298.4	19297XJx661
16:01:23	London Stock Exchange	719	298.4	19297XJx660
16:01:23	London Stock Exchange	1017	298.4	19297XJx65z
16:01:23	London Stock Exchange	530	298.4	19297XJx65y
16:01:23	London Stock Exchange	1500	298.4	19297XJx65w
16:01:23	London Stock Exchange	470	298.4	19297XJx65x
16:01:14	London Stock Exchange	394	298.3	19297XJx65i
15:59:38	London Stock Exchange	829	298.2	19297XJx5w2
15:59:37	London Stock Exchange	614	298.3	19297XJx5vn
15:59:37	London Stock Exchange	2069	298.3	19297XJx5vk
15:58:33	London Stock Exchange	1871	298.2	19297XJx5qq
15:58:30	London Stock Exchange	3613	298.3	19297XJx5qj
15:57:59	London Stock Exchange	571	298.2	19297XJx5p3
15:57:58	London Stock Exchange	814	298.3	19297XJx5ow
15:57:58	London Stock Exchange	989	298.4	19297XJx5ou
15:57:58	London Stock Exchange	3553	298.4	19297XJx5os
15:57:13	London Stock Exchange	1396	298.3	19297XJx5mm
15:57:09	London Stock Exchange	4991	298.4	19297XJx5mj
15:56:37	London Stock Exchange	222	298.5	19297XJx5k5
15:56:37	London Stock Exchange	349	298.5	19297XJx5k6
15:55:37	London Stock Exchange	1667	298.4	19297XJx5g9
15:55:24	London Stock Exchange	2379	298.5	19297XJx5f7
15:54:58	London Stock Exchange	1186	298.5	19297XJx5d3
15:54:55	London Stock Exchange	733	298.5	19297XJx5cz
15:54:55	London Stock Exchange	2452	298.6	19297XJx5cy
15:54:55	London Stock Exchange	5586	298.7	19297XJx5cx
15:54:21	London Stock Exchange	556	298.8	19297XJx5b3
15:54:21	London Stock Exchange	681	298.8	19297XJx5b1
15:54:21	London Stock Exchange	359	298.8	19297XJx5b2
15:53:12	London Stock Exchange	4916	298.6	19297XJx54q
15:53:12	London Stock Exchange	827	298.6	19297XJx54p
15:51:47	London Stock Exchange	617	298.4	19297XJx4yz
15:51:47	London Stock Exchange	623	298.4	19297XJx4yy
15:51:44	London Stock Exchange	886	298.5	19297XJx4yr
15:51:44	London Stock Exchange	1764	298.6	19297XJx4yq
15:51:44	London Stock Exchange	535	298.6	19297XJx4yp
15:50:20	London Stock Exchange	2488	298.6	19297XJx4ui
15:49:16	London Stock Exchange	1695	298.7	19297XJx4ek
15:48:20	London Stock Exchange	1515	298.8	19297XJx460
15:48:05	London Stock Exchange	765	298.9	19297XJx43r
15:47:04	London Stock Exchange	688	299	19297XJx3tl
15:47:04	London Stock Exchange	2400	299	19297XJx3tk
15:47:04	London Stock Exchange	2400	299	19297XJx3tj
15:46:21	London Stock Exchange	199	299.1	19297XJx3m2
15:46:21	London Stock Exchange	482	299.1	19297XJx3m3
15:46:20	London Stock Exchange	544	299.1	19297XJx3m1
15:46:20	London Stock Exchange	629	299.1	19297XJx3m0
15:46:09	London Stock Exchange	699	299.1	19297XJx3jh
15:45:46	London Stock Exchange	811	299.1	19297XJx3fq
15:45:32	London Stock Exchange	605	299.2	19297XJx3eq
15:45:16	London Stock Exchange	3288	299.3	19297XJx3cu
15:44:31	London Stock Exchange	967	299.4	19297XJx38i
15:44:26	London Stock Exchange	1460	299.5	19297XJx37p
15:44:26	London Stock Exchange	2299	299.6	19297XJx37m
15:44:01	London Stock Exchange	3033	299.7	19297XJx354
15:43:29	London Stock Exchange	485	299.6	19297XJx31n
15:43:28	London Stock Exchange	520	299.7	19297XJx319
15:43:28	London Stock Exchange	728	299.7	19297XJx315
15:43:14	London Stock Exchange	1352	299.7	19297XJx2zy
15:43:14	London Stock Exchange	1013	299.7	19297XJx2zx
15:43:11	London Stock Exchange	1636	299.7	19297XJx2zu
15:43:10	London Stock Exchange	108	299.7	19297XJx2zs
15:43:10	London Stock Exchange	913	299.7	19297XJx2zr
15:42:59	London Stock Exchange	300	299.8	19297XJx2yu
15:42:59	London Stock Exchange	364	299.8	19297XJx2yv
15:42:59	London Stock Exchange	950	299.8	19297XJx2yt
15:42:54	London Stock Exchange	745	299.8	19297XJx2ye
15:42:54	London Stock Exchange	4987	299.9	19297XJx2y9
15:42:46	London Stock Exchange	464	300	19297XJx2wh
15:42:46	London Stock Exchange	487	300	19297XJx2wg
15:39:43	London Stock Exchange	5534	299.4	19297XJx27i
15:39:08	London Stock Exchange	669	299.5	19297XJx236
15:39:08	London Stock Exchange	710	299.5	19297XJx231
15:36:45	London Stock Exchange	754	299.1	19297XJx1o1
15:36:45	London Stock Exchange	2250	299.1	19297XJx1nx
15:35:50	London Stock Exchange	462	299.1	19297XJx1iu
15:35:44	London Stock Exchange	5718	299.2	19297XJx1ia
15:35:15	London Stock Exchange	678	299.3	19297XJx1f1
15:35:15	London Stock Exchange	984	299.3	19297XJx1f0
15:34:41	London Stock Exchange	506	299.2	19297XJx1ai
15:34:37	London Stock Exchange	483	299.2	19297XJx19z
15:34:01	London Stock Exchange	584	299.1	19297XJx14r
15:33:16	London Stock Exchange	1653	298.9	19297XJx0z1
15:33:16	London Stock Exchange	627	298.9	19297XJx0z0
15:33:13	London Stock Exchange	614	299	19297XJx0yr
15:33:08	London Stock Exchange	468	299	19297XJx0y4
15:33:08	London Stock Exchange	79	299	19297XJx0y3
15:30:39	London Stock Exchange	1193	298.9	19297XJx0h8
15:30:39	London Stock Exchange	1698	299	19297XJx0h3
15:30:30	London Stock Exchange	845	299.1	19297XJx0e2
15:30:30	London Stock Exchange	3032	299.1	19297XJx0e0
15:30:30	London Stock Exchange	1753	299.1	19297XJx0dz
15:30:17	London Stock Exchange	463	299.2	19297XJx096
15:30:17	London Stock Exchange	454	299.2	19297XJx094
15:30:17	London Stock Exchange	470	299.2	19297XJx095
15:30:03	London Stock Exchange	681	299.2	19297XJx06v
15:29:59	London Stock Exchange	968	299.3	19297XJx05d
15:29:59	London Stock Exchange	1685	299.3	19297XJx04y
15:29:59	London Stock Exchange	2297	299.4	19297XJx04w
15:29:59	London Stock Exchange	1541	299.4	19297XJx04t
15:26:51	London Stock Exchange	1673	299.3	19297XJwzmj
15:25:41	London Stock Exchange	550	299.2	19297XJwzdp
15:25:25	London Stock Exchange	5137	299.2	19297XJwzba
15:24:59	London Stock Exchange	853	299.3	19297XJwz6p
15:24:51	London Stock Exchange	4618	299.3	19297XJwz5v
15:23:09	London Stock Exchange	463	299.3	19297XJwyss
15:23:05	London Stock Exchange	595	299.3	19297XJwyre
15:23:05	London Stock Exchange	201	299.3	19297XJwyrd
15:23:05	London Stock Exchange	395	299.3	19297XJwyrc
15:21:54	London Stock Exchange	1882	298.9	19297XJwyg2
15:21:17	London Stock Exchange	1000	298.9	19297XJwycn
15:21:05	London Stock Exchange	873	298.8	19297XJwyb9
15:21:05	London Stock Exchange	1241	298.9	19297XJwyb8
15:20:27	London Stock Exchange	303	299	19297XJwy5w
15:20:27	London Stock Exchange	2400	299	19297XJwy5v
15:20:27	London Stock Exchange	68	299	19297XJwy5u
15:19:30	London Stock Exchange	89	298.9	19297XJwxz7
15:19:30	London Stock Exchange	897	298.9	19297XJwxz6
15:19:28	London Stock Exchange	185	299	19297XJwxyt
15:19:28	London Stock Exchange	475	299	19297XJwxys
15:19:28	London Stock Exchange	1537	299.1	19297XJwxyp
15:19:28	London Stock Exchange	3784	299.1	19297XJwxym
15:19:00	London Stock Exchange	5871	299.1	19297XJwxv0
15:19:00	London Stock Exchange	141	299.2	19297XJwxuz
15:19:00	London Stock Exchange	681	299.2	19297XJwxuy
15:18:14	London Stock Exchange	554	299.1	19297XJwxq2
15:18:14	London Stock Exchange	31	299.1	19297XJwxq1
15:18:02	London Stock Exchange	166	299.1	19297XJwxog
15:17:42	London Stock Exchange	1013	299.1	19297XJwxle
15:17:01	London Stock Exchange	1066	299	19297XJwxhn
15:16:59	London Stock Exchange	102	299	19297XJwxhi
15:16:34	London Stock Exchange	976	299	19297XJwxfg
15:16:34	London Stock Exchange	2200	299	19297XJwxff
15:16:34	London Stock Exchange	1798	299	19297XJwxfe
15:15:24	London Stock Exchange	1250	298.9	19297XJwx6i
15:15:04	London Stock Exchange	2220	298.9	19297XJwx47
15:14:29	London Stock Exchange	670	298.9	19297XJwwzy
15:14:25	London Stock Exchange	609	299	19297XJwwzp
15:14:24	London Stock Exchange	868	299.1	19297XJwwzf
15:14:23	London Stock Exchange	800	299.2	19297XJwwz0
15:14:19	London Stock Exchange	1292	299.2	19297XJwwyu
15:14:19	London Stock Exchange	3579	299.3	19297XJwwyt
15:13:26	London Stock Exchange	181	299.4	19297XJwwrz
15:13:26	London Stock Exchange	2400	299.4	19297XJwwry
15:13:26	London Stock Exchange	136	299.4	19297XJwwrx
15:13:26	London Stock Exchange	2200	299.4	19297XJwwrw
15:13:26	London Stock Exchange	959	299.4	19297XJwwrv
15:13:26	London Stock Exchange	299	299.4	19297XJwwru
15:13:26	London Stock Exchange	959	299.4	19297XJwwrt
15:12:32	London Stock Exchange	1068	299.3	19297XJwwln
15:10:26	London Stock Exchange	858	299.5	19297XJww6o
15:10:24	London Stock Exchange	2142	299.6	19297XJww6f
15:10:24	London Stock Exchange	4880	299.7	19297XJww6e
15:10:01	London Stock Exchange	530	299.7	19297XJww47
15:10:01	London Stock Exchange	198	299.7	19297XJww46
15:10:00	London Stock Exchange	646	299.7	19297XJww44
15:10:00	London Stock Exchange	633	299.7	19297XJww43
15:09:28	London Stock Exchange	1744	299.6	19297XJww1b
15:09:28	London Stock Exchange	2380	299.6	19297XJww1a
15:08:26	London Stock Exchange	795	299.6	19297XJwvu7
15:08:25	London Stock Exchange	794	299.6	19297XJwvu4
15:08:25	London Stock Exchange	5417	299.6	19297XJwvu3
15:08:23	London Stock Exchange	520	299.7	19297XJwvtk
15:08:19	London Stock Exchange	340	299.7	19297XJwvt4
15:08:19	London Stock Exchange	240	299.7	19297XJwvt3
15:08:18	London Stock Exchange	960	299.7	19297XJwvt2
15:08:17	London Stock Exchange	391	299.8	19297XJwvsj
15:08:17	London Stock Exchange	303	299.8	19297XJwvsk
15:07:29	London Stock Exchange	2409	299.6	19297XJwvo5
15:07:28	London Stock Exchange	203	299.7	19297XJwvnk
15:07:28	London Stock Exchange	654	299.7	19297XJwvnj
15:07:27	London Stock Exchange	959	299.7	19297XJwvni
15:07:24	London Stock Exchange	1098	299.6	19297XJwvn8
15:07:24	London Stock Exchange	1877	299.6	19297XJwvn7
15:06:49	London Stock Exchange	1255	299.5	19297XJwvil
15:06:48	London Stock Exchange	2542	299.6	19297XJwvik
15:06:48	London Stock Exchange	1000	299.6	19297XJwvii
15:06:48	London Stock Exchange	1000	299.6	19297XJwvij
15:06:48	London Stock Exchange	492	299.6	19297XJwvih
15:06:45	London Stock Exchange	702	299.7	19297XJwvic
15:06:45	London Stock Exchange	446	299.8	19297XJwvi8
15:06:45	London Stock Exchange	4746	299.8	19297XJwvi7
15:06:31	London Stock Exchange	519	300	19297XJwvh9
15:06:31	London Stock Exchange	423	300	19297XJwvh7
15:06:31	London Stock Exchange	659	300	19297XJwvh8
15:06:12	London Stock Exchange	471	300	19297XJwvep
15:06:10	London Stock Exchange	474	300	19297XJwved
15:06:10	London Stock Exchange	307	300	19297XJwveb
15:06:10	London Stock Exchange	594	300	19297XJwvec
15:05:25	London Stock Exchange	543	299.8	19297XJwvav
15:04:14	London Stock Exchange	1192	299.6	19297XJwv5i
15:04:12	London Stock Exchange	4612	299.8	19297XJwv5b
15:03:46	London Stock Exchange	1198	299.9	19297XJwv24
15:03:46	London Stock Exchange	2354	299.9	19297XJwv22
15:03:20	London Stock Exchange	1020	300	19297XJwuzm
15:03:19	London Stock Exchange	3136	300.1	19297XJwuzg
15:03:19	London Stock Exchange	1000	300.1	19297XJwuzf
15:02:11	London Stock Exchange	505	299.8	19297XJwutx
15:02:05	London Stock Exchange	719	299.9	19297XJwut6
15:02:05	London Stock Exchange	936	299.9	19297XJwut5
15:01:45	London Stock Exchange	2467	300.1	19297XJwuqb
15:01:45	London Stock Exchange	5619	300.2	19297XJwuqa
15:00:58	London Stock Exchange	1076	300.1	19297XJwul8
15:00:58	London Stock Exchange	1174	300.1	19297XJwul7
15:00:55	London Stock Exchange	487	300.2	19297XJwuko
15:00:51	London Stock Exchange	576	300.3	19297XJwukf
15:00:50	London Stock Exchange	316	300.2	19297XJwuk1
15:00:50	London Stock Exchange	152	300.2	19297XJwuk0
15:00:48	London Stock Exchange	633	300.2	19297XJwujf
15:00:14	London Stock Exchange	598	300	19297XJwudn
15:00:11	London Stock Exchange	466	300	19297XJwud7
15:00:10	London Stock Exchange	1001	300.1	19297XJwud2
15:00:09	London Stock Exchange	2431	300.2	19297XJwucz
15:00:08	London Stock Exchange	2072	300.3	19297XJwucu
15:00:08	London Stock Exchange	300	300.3	19297XJwuct
15:00:05	London Stock Exchange	978	300.4	19297XJwucl
15:00:05	London Stock Exchange	1200	300.4	19297XJwuci
15:00:01	London Stock Exchange	233	300.5	19297XJwuc1
15:00:01	London Stock Exchange	231	300.5	19297XJwuc2
15:00:01	London Stock Exchange	531	300.5	19297XJwubz
15:00:00	London Stock Exchange	912	300.5	19297XJwuby
15:00:00	London Stock Exchange	245	300.5	19297XJwubx
15:00:00	London Stock Exchange	755	300.5	19297XJwubw
14:59:32	London Stock Exchange	488	300.4	19297XJwu8f
14:59:25	London Stock Exchange	489	300.4	19297XJwu87
14:58:47	London Stock Exchange	497	300.3	19297XJwu3f
14:58:47	London Stock Exchange	941	300.3	19297XJwu3e
14:58:14	London Stock Exchange	189	300.2	19297XJwu1k
14:58:14	London Stock Exchange	274	300.2	19297XJwu1l
14:58:14	London Stock Exchange	643	300.2	19297XJwu1e
14:58:14	London Stock Exchange	1100	300.2	19297XJwu1d
14:58:14	London Stock Exchange	1000	300.2	19297XJwu1c
14:56:26	London Stock Exchange	1698	299.8	19297XJwtst
14:56:12	London Stock Exchange	2158	299.9	19297XJwtr7
14:56:12	London Stock Exchange	1000	299.9	19297XJwtr9
14:55:53	London Stock Exchange	860	299.9	19297XJwtp4
14:55:53	London Stock Exchange	1223	300	19297XJwtp3
14:54:53	London Stock Exchange	1836	300	19297XJwtjp
14:54:52	London Stock Exchange	932	300.1	19297XJwtji
14:54:40	London Stock Exchange	4361	300.2	19297XJwtig
14:54:20	London Stock Exchange	553	300.3	19297XJwtf8
14:54:20	London Stock Exchange	786	300.4	19297XJwtf3
14:54:17	London Stock Exchange	323	300.5	19297XJwtf0
14:54:17	London Stock Exchange	4256	300.5	19297XJwtez
14:54:13	London Stock Exchange	472	300.6	19297XJwteq
14:54:02	London Stock Exchange	541	300.6	19297XJwtdw
14:54:02	London Stock Exchange	998	300.6	19297XJwtdv
14:54:02	London Stock Exchange	37	300.6	19297XJwtdu
14:53:53	London Stock Exchange	478	300.5	19297XJwtdl
14:53:46	London Stock Exchange	344	300.6	19297XJwtcy
14:53:46	London Stock Exchange	119	300.6	19297XJwtcz
14:53:46	London Stock Exchange	857	300.6	19297XJwtcx
14:53:46	London Stock Exchange	2162	300.5	19297XJwtcw
14:53:46	London Stock Exchange	4667	300.6	19297XJwtcv
14:53:09	London Stock Exchange	505	300.7	19297XJwtai
14:52:59	London Stock Exchange	246	300.7	19297XJwt9v
14:52:59	London Stock Exchange	38	300.7	19297XJwt9t
14:52:59	London Stock Exchange	294	300.7	19297XJwt9u
14:52:59	London Stock Exchange	320	300.7	19297XJwt9s
14:52:59	London Stock Exchange	1005	300.7	19297XJwt9r
14:51:19	London Stock Exchange	114	300.1	19297XJwsyi
14:51:19	London Stock Exchange	2200	300.1	19297XJwsyh
14:51:19	London Stock Exchange	656	300.1	19297XJwsyg
14:50:16	London Stock Exchange	3750	300.2	19297XJwstc
14:50:04	London Stock Exchange	317	300.2	19297XJwssp
14:50:04	London Stock Exchange	427	300.2	19297XJwsso
14:50:03	London Stock Exchange	706	300.2	19297XJwssn
14:50:03	London Stock Exchange	809	300.2	19297XJwssm
14:50:03	London Stock Exchange	741	300.3	19297XJwssl
14:50:03	London Stock Exchange	982	300.3	19297XJwssk
14:50:01	London Stock Exchange	615	300.2	19297XJwssd
14:49:48	London Stock Exchange	1000	300	19297XJwsqr
14:49:48	London Stock Exchange	613	300	19297XJwsqq
14:49:43	London Stock Exchange	4478	300.1	19297XJwsq9
14:49:43	London Stock Exchange	378	300.1	19297XJwsq7
14:49:39	London Stock Exchange	580	300.2	19297XJwspy
14:49:32	London Stock Exchange	477	300.2	19297XJwspb
14:49:31	London Stock Exchange	1056	300.2	19297XJwsp1
14:49:31	London Stock Exchange	288	300.2	19297XJwsp0
14:49:31	London Stock Exchange	995	300.2	19297XJwsoz
14:49:31	London Stock Exchange	993	300.2	19297XJwsoy
14:49:31	London Stock Exchange	237	300.2	19297XJwsov
14:49:30	London Stock Exchange	846	300.2	19297XJwsop
14:49:30	London Stock Exchange	216	300.2	19297XJwsoo
14:49:30	London Stock Exchange	1067	300.2	19297XJwsom
14:49:18	London Stock Exchange	15	300.2	19297XJwsnh
14:49:18	London Stock Exchange	483	300.3	19297XJwsng
14:49:18	London Stock Exchange	803	300.2	19297XJwsnf
14:49:18	London Stock Exchange	1104	300.4	19297XJwsne
14:49:02	London Stock Exchange	1305	300.5	19297XJwskd
14:48:24	London Stock Exchange	444	300.3	19297XJwsg0
14:48:18	London Stock Exchange	3208	300.4	19297XJwsfi
14:48:01	London Stock Exchange	927	300.6	19297XJwsbu
14:46:40	London Stock Exchange	148	300.7	19297XJws3d
14:46:32	London Stock Exchange	649	300.8	19297XJws2f
14:46:32	London Stock Exchange	446	300.9	19297XJws2e
14:46:32	London Stock Exchange	284	300.9	19297XJws2d
14:45:43	London Stock Exchange	1116	301	19297XJwrxr
14:45:14	London Stock Exchange	2838	301.1	19297XJwrvu
14:43:25	London Stock Exchange	1089	301	19297XJwrls
14:42:21	London Stock Exchange	839	301.2	19297XJwrf7
14:42:21	London Stock Exchange	2240	301.1	19297XJwrf6
14:42:21	London Stock Exchange	5102	301.2	19297XJwrf5
14:41:07	London Stock Exchange	489	301.3	19297XJwr9p
14:39:15	London Stock Exchange	100	300.8	19297XJwqqt
14:38:32	London Stock Exchange	634	300.8	19297XJwqlb
14:38:30	London Stock Exchange	1053	300.9	19297XJwql4
14:38:26	London Stock Exchange	914	301	19297XJwqk3
14:38:20	London Stock Exchange	970	301.1	19297XJwqjh
14:37:17	London Stock Exchange	3737	301	19297XJwqbf
14:35:44	London Stock Exchange	1185	300.9	19297XJwpxq
14:35:03	London Stock Exchange	480	301	19297XJwpsc
14:35:03	London Stock Exchange	417	301	19297XJwpsb
14:35:03	London Stock Exchange	1105	301	19297XJwpsa
14:34:01	London Stock Exchange	3111	300.9	19297XJwpgn
14:32:23	London Stock Exchange	112	300.7	19297XJwoya
14:32:23	London Stock Exchange	747	300.7	19297XJwoy9
14:32:09	London Stock Exchange	1175	300.8	19297XJwoui
14:32:09	London Stock Exchange	2918	300.8	19297XJwouh
14:30:17	London Stock Exchange	5815	300.8	19297XJwog6
14:26:19	London Stock Exchange	1250	300.7	19297XJwnvj
14:25:30	London Stock Exchange	828	300.7	19297XJwnr7
14:25:30	London Stock Exchange	412	300.6	19297XJwnr6
14:25:30	London Stock Exchange	716	300.7	19297XJwnr5
14:24:50	London Stock Exchange	377	300.9	19297XJwnn8
14:24:50	London Stock Exchange	360	300.9	19297XJwnn7
14:24:16	London Stock Exchange	2857	301	19297XJwnl4
14:19:53	London Stock Exchange	2144	301	19297XJwn3x
14:19:53	London Stock Exchange	4635	301.1	19297XJwn3w
14:19:09	London Stock Exchange	561	301.2	19297XJwn1t
14:19:02	London Stock Exchange	136	301.4	19297XJwn16
14:19:02	London Stock Exchange	343	301.4	19297XJwn17
14:19:02	London Stock Exchange	339	301.4	19297XJwn14
14:19:02	London Stock Exchange	416	301.4	19297XJwn15
14:17:33	London Stock Exchange	1989	300.8	19297XJwmtn
14:17:33	London Stock Exchange	2815	300.8	19297XJwmtm
14:17:21	London Stock Exchange	467	301	19297XJwmst
14:17:01	London Stock Exchange	396	301	19297XJwmrn
14:17:01	London Stock Exchange	72	301	19297XJwmrm
14:16:11	London Stock Exchange	330	300.8	19297XJwmos
14:16:11	London Stock Exchange	151	300.8	19297XJwmot
14:16:03	London Stock Exchange	462	300.7	19297XJwmnv
14:13:47	London Stock Exchange	614	300.3	19297XJwmd6
14:13:45	London Stock Exchange	499	300.4	19297XJwmco
14:13:33	London Stock Exchange	711	300.5	19297XJwmbx
14:13:33	London Stock Exchange	2426	300.6	19297XJwmbw
14:12:16	London Stock Exchange	27	300.8	19297XJwm8y
14:12:16	London Stock Exchange	1000	300.8	19297XJwm8w
14:12:16	London Stock Exchange	1000	300.8	19297XJwm8x
14:11:59	London Stock Exchange	1103	300.8	19297XJwm7p
14:10:31	London Stock Exchange	108	300.9	19297XJwm1f
14:10:31	London Stock Exchange	369	300.9	19297XJwm1e
14:10:18	London Stock Exchange	3452	301	19297XJwm09
14:10:18	London Stock Exchange	1359	301	19297XJwm08
14:10:16	London Stock Exchange	310	301.2	19297XJwm00
14:10:16	London Stock Exchange	193	301.2	19297XJwlzz
14:10:01	London Stock Exchange	567	301.2	19297XJwlys
14:09:17	London Stock Exchange	461	301.1	19297XJwlvn
14:09:17	London Stock Exchange	733	301.1	19297XJwlvl
14:09:17	London Stock Exchange	74	301.1	19297XJwlvm
14:09:17	London Stock Exchange	2247	301.1	19297XJwlvk
14:09:11	London Stock Exchange	748	301.2	19297XJwluw
14:09:11	London Stock Exchange	978	301.2	19297XJwlur
14:09:11	London Stock Exchange	658	301.2	19297XJwluq
14:08:42	London Stock Exchange	667	301.1	19297XJwltk
14:07:45	London Stock Exchange	162	300.7	19297XJwlo4
14:07:45	London Stock Exchange	1000	300.7	19297XJwlo3
14:07:45	London Stock Exchange	837	300.8	19297XJwlo2
14:07:42	London Stock Exchange	473	300.9	19297XJwlo0
14:07:42	London Stock Exchange	3077	300.9	19297XJwlnz
14:07:42	London Stock Exchange	790	300.9	19297XJwlny
14:06:22	London Stock Exchange	603	301	19297XJwlk0
14:06:22	London Stock Exchange	57	301	19297XJwljz
14:06:22	London Stock Exchange	1406	301	19297XJwljy
14:06:14	London Stock Exchange	853	300.9	19297XJwliy
14:06:14	London Stock Exchange	91	300.9	19297XJwliz
14:05:33	London Stock Exchange	53	300.8	19297XJwlh7
14:05:33	London Stock Exchange	450	300.8	19297XJwlh8
14:05:33	London Stock Exchange	832	300.8	19297XJwlh6
14:05:11	London Stock Exchange	1488	300.6	19297XJwlg1
14:04:11	London Stock Exchange	547	300.5	19297XJwlag
14:04:11	London Stock Exchange	4638	300.5	19297XJwlaf
14:04:08	London Stock Exchange	579	300.7	19297XJwla8
14:03:49	London Stock Exchange	802	300.7	19297XJwl8j
14:03:49	London Stock Exchange	2586	300.7	19297XJwl8i
14:03:48	London Stock Exchange	56	300.6	19297XJwl8h
14:03:48	London Stock Exchange	288	300.5	19297XJwl8g
14:03:38	London Stock Exchange	815	300.3	19297XJwl7y
14:03:20	London Stock Exchange	688	300.3	19297XJwl6t
14:03:19	London Stock Exchange	300	300.3	19297XJwl6p
14:03:16	London Stock Exchange	1706	300.4	19297XJwl6h
14:03:16	London Stock Exchange	1000	300.4	19297XJwl6f
14:03:16	London Stock Exchange	1000	300.4	19297XJwl6g
14:03:16	London Stock Exchange	3608	300.3	19297XJwl6e
14:03:09	London Stock Exchange	1358	300.3	19297XJwl5z
14:03:04	London Stock Exchange	451	300.7	19297XJwl5e
14:03:04	London Stock Exchange	878	300.7	19297XJwl5f
14:03:04	London Stock Exchange	171	300.7	19297XJwl5g
14:03:04	London Stock Exchange	853	300.7	19297XJwl5c
14:02:06	London Stock Exchange	993	301	19297XJwkze
14:02:06	London Stock Exchange	688	301	19297XJwkzd
14:02:06	London Stock Exchange	980	301.1	19297XJwkzc
14:02:02	London Stock Exchange	23	301.2	19297XJwky5
14:01:57	London Stock Exchange	1457	301.3	19297XJwkxr
14:01:57	London Stock Exchange	2000	301.3	19297XJwkxm
14:01:57	London Stock Exchange	797	301.3	19297XJwkxl
14:01:56	London Stock Exchange	740	301.4	19297XJwkxb
14:01:56	London Stock Exchange	447	301.4	19297XJwkx9
14:01:56	London Stock Exchange	966	301.4	19297XJwkx8
14:01:56	London Stock Exchange	467	301.4	19297XJwkx7
14:01:56	London Stock Exchange	46	301.4	19297XJwkx4
14:01:56	London Stock Exchange	956	301.4	19297XJwkx5
14:01:56	London Stock Exchange	3860	301.3	19297XJwkx3
14:01:52	London Stock Exchange	952	301.4	19297XJwkwt
14:01:52	London Stock Exchange	293	301.4	19297XJwkws
14:01:52	London Stock Exchange	990	301.4	19297XJwkwr
14:01:52	London Stock Exchange	1019	301.4	19297XJwkwq
14:01:51	London Stock Exchange	967	301.5	19297XJwkwo
14:01:37	London Stock Exchange	86	301.4	19297XJwkvi
14:01:37	London Stock Exchange	444	301.4	19297XJwkvj
14:01:37	London Stock Exchange	40	301.4	19297XJwkvg
14:01:37	London Stock Exchange	550	301.4	19297XJwkvh
14:01:24	London Stock Exchange	628	301.4	19297XJwkud
14:01:23	London Stock Exchange	845	301.4	19297XJwkuc
14:01:09	London Stock Exchange	4430	301.4	19297XJwkt7
14:00:26	London Stock Exchange	554	301.4	19297XJwkph
14:00:26	London Stock Exchange	1010	301.4	19297XJwkpg
14:00:26	London Stock Exchange	1694	301.4	19297XJwkpf
14:00:26	London Stock Exchange	1231	301.4	19297XJwkpd
14:00:26	London Stock Exchange	1000	301.4	19297XJwkpe
14:00:26	London Stock Exchange	3507	301.4	19297XJwkpc
14:00:26	London Stock Exchange	279	301.4	19297XJwkpb
14:00:26	London Stock Exchange	1004	301.4	19297XJwkpa
14:00:23	London Stock Exchange	258	301.4	19297XJwkoa
14:00:23	London Stock Exchange	1025	301.4	19297XJwko9
14:00:22	London Stock Exchange	980	301.4	19297XJwko6
14:00:22	London Stock Exchange	870	301.4	19297XJwko5
14:00:22	London Stock Exchange	1283	301.4	19297XJwko3
14:00:22	London Stock Exchange	1000	301.4	19297XJwko4
14:00:21	London Stock Exchange	75	301.4	19297XJwknt
14:00:21	London Stock Exchange	274	301.4	19297XJwkns
14:00:21	London Stock Exchange	1009	301.4	19297XJwknr
14:00:20	London Stock Exchange	259	301.4	19297XJwknn
14:00:20	London Stock Exchange	972	301.4	19297XJwknm
14:00:20	London Stock Exchange	336	301.4	19297XJwknl
14:00:20	London Stock Exchange	278	301.4	19297XJwknj
14:00:20	London Stock Exchange	903	301.4	19297XJwknk
14:00:20	London Stock Exchange	1005	301.4	19297XJwkni
14:00:19	London Stock Exchange	281	301.4	19297XJwknf
14:00:19	London Stock Exchange	1002	301.4	19297XJwkne
14:00:09	London Stock Exchange	968	301.2	19297XJwkm4
14:00:09	London Stock Exchange	2137	301.2	19297XJwkm3
14:00:09	London Stock Exchange	629	301.2	19297XJwkm2
14:00:07	London Stock Exchange	1042	301.3	19297XJwkl9
14:00:04	London Stock Exchange	1250	301.4	19297XJwkkg
14:00:04	London Stock Exchange	4000	301.7	19297XJwkka
14:00:04	London Stock Exchange	1776	301.6	19297XJwkkb
14:00:04	London Stock Exchange	1071	301.5	19297XJwkkc
13:59:40	London Stock Exchange	200	301.6	19297XJwkid
13:59:40	London Stock Exchange	2200	301.6	19297XJwkic
13:59:35	London Stock Exchange	529	301.6	19297XJwkhw
13:59:24	London Stock Exchange	499	301.5	19297XJwkhi
13:59:18	London Stock Exchange	564	301.6	19297XJwkgs
13:59:18	London Stock Exchange	684	301.6	19297XJwkgr
13:59:18	London Stock Exchange	55	301.6	19297XJwkgq
13:59:18	London Stock Exchange	57	301.6	19297XJwkgo
13:59:18	London Stock Exchange	1000	301.6	19297XJwkgp
13:59:18	London Stock Exchange	648	301.6	19297XJwkgm
13:59:18	London Stock Exchange	302	301.6	19297XJwkgk
13:59:18	London Stock Exchange	295	301.6	19297XJwkgl
13:58:08	London Stock Exchange	800	301.2	19297XJwk83
13:58:08	London Stock Exchange	802	301.3	19297XJwk80
13:58:07	London Stock Exchange	1159	301.4	19297XJwk7m
13:58:07	London Stock Exchange	923	301.4	19297XJwk7c
13:58:03	London Stock Exchange	3686	301.5	19297XJwk5y
13:58:01	London Stock Exchange	1991	301.6	19297XJwk5l
13:58:01	London Stock Exchange	3846	301.7	19297XJwk5k
13:58:01	London Stock Exchange	4387	301.7	19297XJwk5j
13:57:36	London Stock Exchange	858	301.7	19297XJwk44
13:56:36	London Stock Exchange	1000	301.7	19297XJwjx4
13:56:12	London Stock Exchange	570	301.6	19297XJwjsn
13:56:11	London Stock Exchange	488	301.6	19297XJwjsi
13:56:11	London Stock Exchange	596	301.6	19297XJwjsh
13:56:11	London Stock Exchange	38	301.6	19297XJwjsg
13:56:11	London Stock Exchange	962	301.6	19297XJwjsf
13:56:10	London Stock Exchange	821	301.5	19297XJwjsd
13:56:09	London Stock Exchange	503	301.5	19297XJwjsa
13:55:57	London Stock Exchange	7	301.6	19297XJwjqh
13:55:57	London Stock Exchange	492	301.6	19297XJwjqf
13:55:57	London Stock Exchange	386	301.6	19297XJwjqb
13:55:57	London Stock Exchange	508	301.6	19297XJwjqe
13:55:57	London Stock Exchange	614	301.6	19297XJwjpy
13:55:57	London Stock Exchange	847	301.5	19297XJwjpt
13:55:57	London Stock Exchange	1930	301.6	19297XJwjpr
13:55:03	London Stock Exchange	2768	301.7	19297XJwjiz
13:55:01	London Stock Exchange	435	301.8	19297XJwjij
13:55:01	London Stock Exchange	54	301.8	19297XJwjik
13:55:01	London Stock Exchange	565	301.8	19297XJwjii
13:54:36	London Stock Exchange	495	301.9	19297XJwjfv
13:54:33	London Stock Exchange	4776	301.8	19297XJwjfq
13:53:59	London Stock Exchange	577	301.7	19297XJwjc3
13:53:52	London Stock Exchange	476	301.7	19297XJwjbj
13:53:52	London Stock Exchange	289	301.7	19297XJwjbf
13:53:52	London Stock Exchange	213	301.7	19297XJwjbg
13:53:52	London Stock Exchange	50	301.7	19297XJwjbd
13:53:52	London Stock Exchange	918	301.7	19297XJwjbe
13:53:52	London Stock Exchange	701	301.7	19297XJwjbc
13:53:52	London Stock Exchange	1142	301.7	19297XJwjbb
13:53:52	London Stock Exchange	883	301.7	19297XJwjba
13:53:47	London Stock Exchange	1197	301.6	19297XJwjay
13:53:47	London Stock Exchange	1597	301.6	19297XJwjax
13:53:47	London Stock Exchange	2056	301.6	19297XJwjaw
13:53:35	London Stock Exchange	991	301.6	19297XJwj94
13:53:33	London Stock Exchange	546	301.6	19297XJwj8n
13:53:21	London Stock Exchange	461	301.6	19297XJwj75
13:53:21	London Stock Exchange	580	301.6	19297XJwj71
13:53:21	London Stock Exchange	898	301.6	19297XJwj70
13:53:21	London Stock Exchange	348	301.6	19297XJwj6z
13:52:46	London Stock Exchange	2973	301.4	19297XJwj3h
13:52:44	London Stock Exchange	1845	301.5	19297XJwj2v
13:52:44	London Stock Exchange	2400	301.5	19297XJwj2u
13:48:59	London Stock Exchange	847	301.2	19297XJwigv
13:48:59	London Stock Exchange	817	301.2	19297XJwigu
13:48:57	London Stock Exchange	83	301.2	19297XJwigf
13:48:57	London Stock Exchange	904	301.3	19297XJwigb
13:48:57	London Stock Exchange	2400	301.3	19297XJwiga
13:48:57	London Stock Exchange	153	301.3	19297XJwig9
13:46:07	London Stock Exchange	2343	301.4	19297XJwhvz
13:46:02	London Stock Exchange	869	301.5	19297XJwhvb
13:46:02	London Stock Exchange	3545	301.6	19297XJwhv8
13:44:02	London Stock Exchange	553	301.6	19297XJwhjk
13:44:02	London Stock Exchange	300	301.6	19297XJwhjj
13:40:58	London Stock Exchange	1005	301.7	19297XJwh9w
13:40:40	London Stock Exchange	3597	301.8	19297XJwh9b
13:39:45	London Stock Exchange	501	301.8	19297XJwh5i
13:39:45	London Stock Exchange	4400	301.8	19297XJwh5h
13:39:15	London Stock Exchange	3826	301.7	19297XJwh36
13:36:25	London Stock Exchange	657	301.2	19297XJwgqv
13:36:25	London Stock Exchange	633	301.2	19297XJwgqu
13:35:36	London Stock Exchange	754	301.3	19297XJwgn8
13:35:33	London Stock Exchange	1106	301.3	19297XJwgn1
13:34:45	London Stock Exchange	951	301.3	19297XJwgkj
13:34:45	London Stock Exchange	877	301.4	19297XJwgkh
13:34:45	London Stock Exchange	476	301.4	19297XJwgkg
13:34:15	London Stock Exchange	736	301.5	19297XJwghz
13:34:15	London Stock Exchange	2486	301.6	19297XJwghy
13:34:15	London Stock Exchange	927	301.6	19297XJwghx
13:32:41	London Stock Exchange	528	301.6	19297XJwgdd
13:32:37	London Stock Exchange	1902	301.7	19297XJwgcl
13:32:37	London Stock Exchange	600	301.7	19297XJwgck
13:32:37	London Stock Exchange	137	301.7	19297XJwgcj
13:30:53	London Stock Exchange	1523	301.5	19297XJwg7z
13:30:53	London Stock Exchange	477	301.5	19297XJwg7y
13:30:53	London Stock Exchange	4556	301.6	19297XJwg7x
13:30:10	London Stock Exchange	490	301.7	19297XJwg5d
13:29:15	London Stock Exchange	676	301.6	19297XJwg06
13:29:15	London Stock Exchange	202	301.5	19297XJwg05
13:29:14	London Stock Exchange	1600	301.6	19297XJwg00
13:27:52	London Stock Exchange	527	301.4	19297XJwfv8
13:27:50	London Stock Exchange	751	301.5	19297XJwfv2
13:27:50	London Stock Exchange	1732	301.5	19297XJwfv1
13:24:28	London Stock Exchange	1045	301.1	19297XJwfhc
13:21:38	London Stock Exchange	2814	300.9	19297XJwf8f
13:19:17	London Stock Exchange	117	300.9	19297XJwexj
13:19:12	London Stock Exchange	907	301	19297XJwex6
13:18:29	London Stock Exchange	608	301.1	19297XJweun
13:17:01	London Stock Exchange	1768	301.2	19297XJweng
13:17:01	London Stock Exchange	888	301.3	19297XJwenf
13:17:01	London Stock Exchange	2200	301.3	19297XJwene
13:17:01	London Stock Exchange	940	301.3	19297XJwend
13:13:27	London Stock Exchange	2496	301.2	19297XJwed6
13:13:27	London Stock Exchange	1047	301.2	19297XJwed5
13:06:34	London Stock Exchange	740	300.8	19297XJwdjo
13:06:34	London Stock Exchange	1257	300.8	19297XJwdjm
13:02:37	London Stock Exchange	730	300.4	19297XJwd6v
13:02:01	London Stock Exchange	598	300.5	19297XJwd54
13:02:00	London Stock Exchange	989	300.6	19297XJwd4w
13:01:50	London Stock Exchange	3469	300.7	19297XJwd4a
13:01:25	London Stock Exchange	312	300.7	19297XJwd3e
12:59:53	London Stock Exchange	614	300.8	19297XJwcxd
12:59:48	London Stock Exchange	568	300.8	19297XJwcx3
12:59:48	London Stock Exchange	783	300.8	19297XJwcx2
12:59:42	London Stock Exchange	897	300.8	19297XJwcwm
12:59:42	London Stock Exchange	3000	300.8	19297XJwcwl
12:55:09	London Stock Exchange	682	300.6	19297XJwcbz
12:54:13	London Stock Exchange	1059	300.7	19297XJwc7i
12:54:13	London Stock Exchange	286	300.7	19297XJwc7h
12:53:59	London Stock Exchange	1395	300.8	19297XJwc6z
12:53:24	London Stock Exchange	2621	300.9	19297XJwc48
12:50:57	London Stock Exchange	572	300.8	19297XJwbue
12:50:53	London Stock Exchange	641	300.9	19297XJwbu4
12:50:53	London Stock Exchange	913	301	19297XJwbu3
12:50:51	London Stock Exchange	4384	301.1	19297XJwbtv
12:50:41	London Stock Exchange	597	301.2	19297XJwbt9
12:50:41	London Stock Exchange	1219	301.2	19297XJwbt8
12:50:36	London Stock Exchange	1000	301.2	19297XJwbs7
12:50:36	London Stock Exchange	2	301.2	19297XJwbs8
12:49:18	London Stock Exchange	3888	300.9	19297XJwbku
12:49:18	London Stock Exchange	1707	300.8	19297XJwbkv
12:48:48	London Stock Exchange	894	300.9	19297XJwbhh
12:48:28	London Stock Exchange	669	301	19297XJwbgr
12:48:12	London Stock Exchange	183	301.2	19297XJwbfr
12:48:12	London Stock Exchange	2400	301.2	19297XJwbfq
12:48:12	London Stock Exchange	1200	301.2	19297XJwbfp
12:46:56	London Stock Exchange	574	301.1	19297XJwbcq
12:46:56	London Stock Exchange	818	301.2	19297XJwbcp
12:44:56	London Stock Exchange	842	300.9	19297XJwb4z
12:44:56	London Stock Exchange	1919	301	19297XJwb4y
12:44:03	London Stock Exchange	615	301.1	19297XJwb1c
12:44:03	London Stock Exchange	589	301.1	19297XJwb1b
12:43:25	London Stock Exchange	179	301.2	19297XJwaz6
12:43:25	London Stock Exchange	392	301.2	19297XJwaz5
12:43:23	London Stock Exchange	1706	301.3	19297XJwaz3
12:43:23	London Stock Exchange	3886	301.4	19297XJwaz2
12:40:23	London Stock Exchange	560	301.5	19297XJwarx
12:40:20	London Stock Exchange	533	301.5	19297XJwars
12:39:30	London Stock Exchange	614	301	19297XJwapz
12:39:29	London Stock Exchange	995	301	19297XJwapv
12:39:26	London Stock Exchange	158	301.1	19297XJwaps
12:39:26	London Stock Exchange	800	301.1	19297XJwapr
12:39:26	London Stock Exchange	546	301.2	19297XJwapq
12:39:25	London Stock Exchange	2276	301.3	19297XJwapp
12:39:25	London Stock Exchange	206	301.3	19297XJwapo
12:39:23	London Stock Exchange	821	301.4	19297XJwapl
12:39:23	London Stock Exchange	1500	301.3	19297XJwapj
12:39:23	London Stock Exchange	371	301.4	19297XJwapk
12:39:23	London Stock Exchange	4925	301.6	19297XJwapi
12:35:57	London Stock Exchange	955	301.8	19297XJwae1
12:35:57	London Stock Exchange	540	301.8	19297XJwae3
12:35:32	London Stock Exchange	366	301.3	19297XJwabj
12:35:32	London Stock Exchange	1406	301.3	19297XJwabi
12:35:32	London Stock Exchange	4036	301.4	19297XJwabh
12:34:20	London Stock Exchange	533	301.6	19297XJwa7a
12:34:20	London Stock Exchange	1081	301.6	19297XJwa79
12:34:20	London Stock Exchange	622	301.5	19297XJwa78
12:34:20	London Stock Exchange	628	301.5	19297XJwa77
12:33:21	London Stock Exchange	2746	301.5	19297XJwa2x
12:33:14	London Stock Exchange	708	301.6	19297XJwa2i
12:33:13	London Stock Exchange	3065	301.7	19297XJwa2g
12:33:13	London Stock Exchange	391	301.8	19297XJwa2f
12:33:13	London Stock Exchange	600	301.8	19297XJwa2e
12:32:40	London Stock Exchange	138	301.6	19297XJwa0c
12:32:40	London Stock Exchange	1573	301.6	19297XJwa0b
12:32:40	London Stock Exchange	3897	301.7	19297XJwa0a
12:29:52	London Stock Exchange	648	301.8	19297XJw9rp
12:29:52	London Stock Exchange	602	301.8	19297XJw9ro
12:26:56	London Stock Exchange	768	301.5	19297XJw9j9
12:26:06	London Stock Exchange	3896	301.6	19297XJw9he
12:25:16	London Stock Exchange	949	301.7	19297XJw9es
12:25:16	London Stock Exchange	1079	302	19297XJw9eq
12:25:16	London Stock Exchange	758	301.9	19297XJw9er
12:24:51	London Stock Exchange	1882	302.1	19297XJw9ch
12:24:51	London Stock Exchange	2983	302.1	19297XJw9cg
12:24:51	London Stock Exchange	1023	302.1	19297XJw9cf
12:24:26	London Stock Exchange	632	302.1	19297XJw9ak
12:24:26	London Stock Exchange	1243	302.1	19297XJw9ah
12:24:03	London Stock Exchange	1202	301.8	19297XJw98m
12:24:03	London Stock Exchange	1202	301.9	19297XJw98l
12:24:03	London Stock Exchange	1993	302	19297XJw98k
12:24:03	London Stock Exchange	1000	302.1	19297XJw98j
12:19:37	London Stock Exchange	127	301.7	19297XJw88j
12:18:42	London Stock Exchange	828	301.6	19297XJw82a
12:18:42	London Stock Exchange	2355	301.7	19297XJw828
12:18:42	London Stock Exchange	1034	301.6	19297XJw829
12:18:20	London Stock Exchange	87	301.8	19297XJw80x
12:18:19	London Stock Exchange	490	301.9	19297XJw80v
12:18:13	London Stock Exchange	698	302	19297XJw809
12:18:13	London Stock Exchange	518	302	19297XJw808
12:18:13	London Stock Exchange	1065	302.2	19297XJw806
12:18:13	London Stock Exchange	748	302.1	19297XJw807
12:17:39	London Stock Exchange	794	302.4	19297XJw7x0
12:15:57	London Stock Exchange	1700	302.4	19297XJw7sz
12:15:22	London Stock Exchange	2201	302.4	19297XJw7s6
12:13:55	London Stock Exchange	318	302.4	19297XJw7na
12:13:55	London Stock Exchange	318	302.4	19297XJw7nb
12:13:33	London Stock Exchange	461	302.6	19297XJw7m7
12:13:33	London Stock Exchange	4140	302.5	19297XJw7m6
12:12:56	London Stock Exchange	768	302.6	19297XJw7l0
12:11:52	London Stock Exchange	503	302.4	19297XJw7hz
12:11:52	London Stock Exchange	76	302.4	19297XJw7hx
12:11:52	London Stock Exchange	439	302.4	19297XJw7hy
12:11:43	London Stock Exchange	90	302.2	19297XJw7hb
12:10:59	London Stock Exchange	506	302.4	19297XJw7fe
12:10:59	London Stock Exchange	830	302.4	19297XJw7fd
12:10:59	London Stock Exchange	480	302.4	19297XJw7fb
12:10:59	London Stock Exchange	724	302.4	19297XJw7fc
12:10:57	London Stock Exchange	480	302.4	19297XJw7f2
12:10:57	London Stock Exchange	556	302.5	19297XJw7f3
12:10:57	London Stock Exchange	539	302.5	19297XJw7ey
12:10:07	London Stock Exchange	709	302.2	19297XJw7b9
12:10:03	London Stock Exchange	1050	302.3	19297XJw7ay
12:10:03	London Stock Exchange	2200	302.3	19297XJw7ax
12:10:02	London Stock Exchange	709	302.4	19297XJw7at
12:08:45	London Stock Exchange	1628	301.9	19297XJw76z
12:08:45	London Stock Exchange	3708	302	19297XJw76y
12:08:13	London Stock Exchange	748	302.1	19297XJw75w
12:05:04	London Stock Exchange	551	301.4	19297XJw6x8
12:05:04	London Stock Exchange	435	301.4	19297XJw6x7
12:05:04	London Stock Exchange	963	301.5	19297XJw6x6
12:03:20	London Stock Exchange	1791	301.6	19297XJw6sv
12:02:48	London Stock Exchange	673	301.7	19297XJw6rs
12:02:47	London Stock Exchange	1116	301.8	19297XJw6ro
12:02:46	London Stock Exchange	1513	301.9	19297XJw6rn
12:02:46	London Stock Exchange	2543	301.9	19297XJw6rm
12:02:44	London Stock Exchange	1479	302	19297XJw6rl
12:02:44	London Stock Exchange	436	302	19297XJw6rk
11:59:08	London Stock Exchange	1955	301.8	19297XJw6kf
11:59:08	London Stock Exchange	69	301.8	19297XJw6ke
11:57:07	London Stock Exchange	821	301.7	19297XJw6f3
11:57:04	London Stock Exchange	3422	301.8	19297XJw6er
11:55:13	London Stock Exchange	507	301.9	19297XJw6c6
11:55:13	London Stock Exchange	470	301.9	19297XJw6c5
11:53:31	London Stock Exchange	2277	301.7	19297XJw66x
11:53:08	London Stock Exchange	1295	301.8	19297XJw664
11:52:35	London Stock Exchange	1176	301.9	19297XJw644
11:52:33	London Stock Exchange	16	302	19297XJw63w
11:52:33	London Stock Exchange	3627	302	19297XJw63v
11:52:33	London Stock Exchange	488	302	19297XJw63u
11:51:39	London Stock Exchange	479	301.9	19297XJw62g
11:51:39	London Stock Exchange	266	301.9	19297XJw62f
11:51:37	London Stock Exchange	715	302	19297XJw62e
11:51:37	London Stock Exchange	433	302	19297XJw62d
11:51:37	London Stock Exchange	666	302	19297XJw62c
11:51:37	London Stock Exchange	2337	302	19297XJw62b
11:50:35	London Stock Exchange	462	302.1	19297XJw600
11:50:34	London Stock Exchange	2157	302.1	19297XJw5zt
11:47:40	London Stock Exchange	2093	301.8	19297XJw5tr
11:47:39	London Stock Exchange	1216	301.9	19297XJw5tq
11:45:58	London Stock Exchange	524	301.7	19297XJw5r2
11:45:52	London Stock Exchange	935	301.7	19297XJw5qw
11:45:52	London Stock Exchange	1487	301.8	19297XJw5qv
11:43:18	London Stock Exchange	1133	301.7	19297XJw5jc
11:39:58	London Stock Exchange	1494	301.6	19297XJw593
11:39:33	London Stock Exchange	183	301.6	19297XJw580
11:39:02	London Stock Exchange	830	301.5	19297XJw568
11:38:31	London Stock Exchange	2455	301.6	19297XJw54x
11:37:45	London Stock Exchange	3113	301.4	19297XJw53c
11:36:24	London Stock Exchange	1134	301.3	19297XJw50b
11:36:24	London Stock Exchange	411	301.3	19297XJw50a
11:36:24	London Stock Exchange	370	301.3	19297XJw509
11:33:38	London Stock Exchange	2176	301	19297XJw4q0
11:29:29	London Stock Exchange	719	301	19297XJw4bg
11:29:29	London Stock Exchange	758	301.1	19297XJw4be
11:26:39	London Stock Exchange	658	301.3	19297XJw404
11:25:41	London Stock Exchange	1068	301.5	19297XJw3un
11:21:44	London Stock Exchange	749	301.6	19297XJw3g3
11:21:38	London Stock Exchange	1766	301.7	19297XJw3f8
11:21:29	London Stock Exchange	606	301.8	19297XJw3eb
11:21:29	London Stock Exchange	1588	301.8	19297XJw3ea
11:21:20	London Stock Exchange	601	301.8	19297XJw3dm
11:21:20	London Stock Exchange	100	301.8	19297XJw3dl
11:21:13	London Stock Exchange	809	301.8	19297XJw3da
11:21:13	London Stock Exchange	1818	301.8	19297XJw3d9
11:19:24	London Stock Exchange	26	301.8	19297XJw38u
11:19:23	London Stock Exchange	1000	301.8	19297XJw38j
11:19:23	London Stock Exchange	1047	301.7	19297XJw38i
11:19:23	London Stock Exchange	2000	301.8	19297XJw38h
11:18:04	London Stock Exchange	146	301.5	19297XJw33v
11:18:04	London Stock Exchange	2258	301.6	19297XJw33u
11:16:56	London Stock Exchange	829	301.7	19297XJw2xp
11:16:36	London Stock Exchange	1526	301.7	19297XJw2wz
11:16:36	London Stock Exchange	722	301.7	19297XJw2wy
11:16:28	London Stock Exchange	785	301.7	19297XJw2wx
11:16:28	London Stock Exchange	1552	301.7	19297XJw2ww
11:16:17	London Stock Exchange	505	301.8	19297XJw2w9
11:16:17	London Stock Exchange	4597	301.8	19297XJw2w8
11:15:17	London Stock Exchange	1000	301.4	19297XJw2t4
11:15:17	London Stock Exchange	673	301.4	19297XJw2t3
11:15:17	London Stock Exchange	1043	301.4	19297XJw2t2
11:12:55	London Stock Exchange	723	301.3	19297XJw2nm
11:11:27	London Stock Exchange	689	301.3	19297XJw2jp
11:11:27	London Stock Exchange	625	301.3	19297XJw2jt
11:11:27	London Stock Exchange	720	301.3	19297XJw2jr
11:09:25	London Stock Exchange	1346	301	19297XJw2bc
11:09:16	London Stock Exchange	1076	301.1	19297XJw2ac
11:09:13	London Stock Exchange	968	301.2	19297XJw29q
11:09:13	London Stock Exchange	1423	301.2	19297XJw29p
11:03:52	London Stock Exchange	598	301.1	19297XJw1w2
11:03:49	London Stock Exchange	612	301.2	19297XJw1vp
11:03:15	London Stock Exchange	561	301.2	19297XJw1u5
11:02:11	London Stock Exchange	1999	301.1	19297XJw1r8
10:58:03	London Stock Exchange	1060	301.1	19297XJw1ft
10:56:02	London Stock Exchange	1151	301.3	19297XJw1bx
10:53:53	London Stock Exchange	660	301.3	19297XJw169
10:53:09	London Stock Exchange	531	301.3	19297XJw148
10:53:03	London Stock Exchange	1113	301.5	19297XJw13f
10:50:42	London Stock Exchange	1632	301.7	19297XJw0wp
10:49:38	London Stock Exchange	624	301.8	19297XJw0tw
10:49:38	London Stock Exchange	332	301.8	19297XJw0tv
10:49:38	London Stock Exchange	668	301.8	19297XJw0tu
10:49:38	London Stock Exchange	663	301.7	19297XJw0tt
10:49:38	London Stock Exchange	943	301.8	19297XJw0ts
10:48:55	London Stock Exchange	100	302	19297XJw0s2
10:48:55	London Stock Exchange	1000	302	19297XJw0s1
10:48:55	London Stock Exchange	212	302	19297XJw0s0
10:48:55	London Stock Exchange	788	302	19297XJw0rz
10:48:55	London Stock Exchange	334	302	19297XJw0ry
10:48:55	London Stock Exchange	1000	302	19297XJw0rx
10:48:55	London Stock Exchange	13	302	19297XJw0rw
10:48:55	London Stock Exchange	423	301.9	19297XJw0rv
10:47:52	London Stock Exchange	897	301.7	19297XJw0pl
10:47:24	London Stock Exchange	1049	301.7	19297XJw0oo
10:47:24	London Stock Exchange	201	301.7	19297XJw0on
10:46:02	London Stock Exchange	539	301.6	19297XJw0l9
10:46:01	London Stock Exchange	1020	301.6	19297XJw0l1
10:46:01	London Stock Exchange	1005	301.6	19297XJw0l0
8:13:58	London Stock Exchange	922	299.9	19297XJvkfj
8:12:41	London Stock Exchange	503	299.5	19297XJvkdf
8:11:59	London Stock Exchange	1	299.6	19297XJvkci
8:11:59	London Stock Exchange	861	299.6	19297XJvkch
8:11:17	London Stock Exchange	907	299.5	19297XJvkb6
8:11:17	London Stock Exchange	1918	299.6	19297XJvkb5
8:10:53	London Stock Exchange	435	299.8	19297XJvka7
8:10:53	London Stock Exchange	77	299.8	19297XJvka6
8:10:05	London Stock Exchange	2476	299.5	19297XJvk8w
8:09:25	London Stock Exchange	558	299.6	19297XJvk87
8:09:09	London Stock Exchange	525	299.8	19297XJvk7j
8:09:09	London Stock Exchange	871	299.9	19297XJvk7i
8:08:58	London Stock Exchange	1985	300	19297XJvk74
8:08:57	London Stock Exchange	1792	300	19297XJvk73
8:07:35	London Stock Exchange	205	300	19297XJvk4u
8:07:33	London Stock Exchange	1000	300	19297XJvk4r
8:07:31	London Stock Exchange	760	300	19297XJvk4n
8:07:06	London Stock Exchange	815	299.8	19297XJvk2e
8:07:02	London Stock Exchange	780	299.8	19297XJvk1q
8:07:02	London Stock Exchange	1000	299.8	19297XJvk1p
8:07:02	London Stock Exchange	985	299.8	19297XJvk1o
8:07:02	London Stock Exchange	205	299.8	19297XJvk1n
8:07:02	London Stock Exchange	9	299.7	19297XJvk1l
8:07:02	London Stock Exchange	795	299.8	19297XJvk1m
8:06:46	London Stock Exchange	480	299.8	19297XJvjzu
8:06:46	London Stock Exchange	975	299.9	19297XJvjzt
8:06:32	London Stock Exchange	30	300	19297XJvjys
8:06:32	London Stock Exchange	584	300	19297XJvjyr
8:06:03	London Stock Exchange	441	299.8	19297XJvjw4

 

END

 

 

POSQZLFLKBFLFBZ