Transaction in Own Shares

RNS Number : 9950J

Standard Life Aberdeen plc

22 August 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

22 August 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 22 August 2019, it purchased the following number of its ordinary shares of 13⁶¹/₆₃ pence each on the London Stock Exchange from Citigroup Global Markets Limited ("Citi"). Such purchase was effected pursuant to instructions issued by the Company on 15^th August 2019 as announced on 16^th August 2019.

Ordinary Shares

Date of purchase	22 August 2019
Number of ordinary shares purchased	1,132,854
Highest price paid per shares (pence)	243.30
Lowest price paid per share (pence)	237.90
Average price paid per share (pence)	241.28

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	350	242.1	19234XJhixq
16:29:55	London Stock Exchange	165	242.1	19234XJhix2
16:29:55	London Stock Exchange	123	242.1	19234XJhix1
16:29:43	London Stock Exchange	772	242.1	19234XJhisw
16:29:30	London Stock Exchange	475	242.2	19234XJhipc
16:29:22	London Stock Exchange	149	242.2	19234XJhim3
16:29:10	London Stock Exchange	631	242.3	19234XJhihj
16:29:10	London Stock Exchange	3231	242.3	19234XJhihi
16:29:03	London Stock Exchange	107	242.3	19234XJhiet
16:28:58	London Stock Exchange	786	242.2	19234XJhie4
16:28:52	London Stock Exchange	253	242.2	19234XJhic0
16:28:44	London Stock Exchange	375	242.3	19234XJhiao
16:28:44	London Stock Exchange	1551	242.3	19234XJhiak
16:27:51	London Stock Exchange	98	242.4	19234XJhhue
16:27:50	London Stock Exchange	456	242.4	19234XJhhub
16:27:49	London Stock Exchange	3585	242.4	19234XJhhu3
16:27:12	London Stock Exchange	3681	242.4	19234XJhhn4
16:26:51	London Stock Exchange	289	242.2	19234XJhhik
16:25:56	London Stock Exchange	656	242.3	19234XJhh5s
16:25:54	London Stock Exchange	990	242.3	19234XJhh5p
16:25:42	London Stock Exchange	884	242.3	19234XJhh49
16:25:31	London Stock Exchange	1827	242.3	19234XJhh28
16:24:42	London Stock Exchange	1478	242.3	19234XJhgv7
16:24:42	London Stock Exchange	155	242.3	19234XJhgv0
16:24:20	London Stock Exchange	2466	242.3	19234XJhgrv
16:24:20	London Stock Exchange	2069	242.3	19234XJhgru
16:24:17	London Stock Exchange	2231	242.4	19234XJhgrc
16:24:17	London Stock Exchange	1150	242.4	19234XJhgrb
16:24:17	London Stock Exchange	750	242.4	19234XJhgra
16:24:17	London Stock Exchange	1000	242.4	19234XJhgr8
16:24:17	London Stock Exchange	979	242.4	19234XJhgr9
16:24:17	London Stock Exchange	2050	242.4	19234XJhgr7
16:23:24	London Stock Exchange	1229	242.3	19234XJhgje
16:20:48	London Stock Exchange	4150	242.2	19234XJhg30
16:20:35	London Stock Exchange	554	242.2	19234XJhfzk
16:19:43	London Stock Exchange	992	242.2	19234XJhfv6
16:18:41	London Stock Exchange	2079	242.3	19234XJhfkb
16:18:36	London Stock Exchange	1483	242.3	19234XJhfk4
16:18:31	London Stock Exchange	1925	242.4	19234XJhfi6
16:18:31	London Stock Exchange	1073	242.4	19234XJhfi5
16:18:31	London Stock Exchange	1378	242.4	19234XJhfi2
16:18:31	London Stock Exchange	1000	242.4	19234XJhfi3
16:18:31	London Stock Exchange	378	242.4	19234XJhfi4
16:16:37	London Stock Exchange	741	242.1	19234XJhf4c
16:16:37	London Stock Exchange	5359	242.1	19234XJhf4b
16:16:37	London Stock Exchange	1000	242.1	19234XJhf4a
16:16:37	London Stock Exchange	1825	242.1	19234XJhf49
16:13:15	London Stock Exchange	1525	242	19234XJhekw
16:12:48	London Stock Exchange	120	241.9	19234XJhei8
16:12:47	London Stock Exchange	2207	241.9	19234XJhei7
16:12:47	London Stock Exchange	133	241.9	19234XJhei6
16:12:47	London Stock Exchange	1263	241.9	19234XJhei5
16:10:13	London Stock Exchange	462	242	19234XJhe37
16:10:13	London Stock Exchange	358	242	19234XJhe36
16:10:13	London Stock Exchange	967	242	19234XJhe35
16:10:13	London Stock Exchange	2255	242	19234XJhe34
16:09:40	London Stock Exchange	707	242.1	19234XJhdyz
16:08:25	London Stock Exchange	433	242.1	19234XJhdtg
16:08:22	London Stock Exchange	2127	242.1	19234XJhdt8
16:08:21	London Stock Exchange	501	242.1	19234XJhdt6
16:08:17	London Stock Exchange	711	242.1	19234XJhdt2
16:08:17	London Stock Exchange	743	242.1	19234XJhdt1
16:08:17	London Stock Exchange	251	242.1	19234XJhdt0
16:08:17	London Stock Exchange	184	242.1	19234XJhdsz
16:07:58	London Stock Exchange	503	242.1	19234XJhdr9
16:07:58	London Stock Exchange	563	242.1	19234XJhdr8
16:07:58	London Stock Exchange	1653	242.1	19234XJhdr7
16:07:58	London Stock Exchange	840	242.1	19234XJhdr6
16:07:57	London Stock Exchange	183	242.1	19234XJhdr4
16:07:57	London Stock Exchange	950	242.1	19234XJhdr2
16:07:57	London Stock Exchange	585	242.1	19234XJhdr0
16:07:57	London Stock Exchange	154	242.1	19234XJhdqz
16:07:57	London Stock Exchange	1496	242.1	19234XJhdqy
16:07:57	London Stock Exchange	39	242.1	19234XJhdqx
16:07:57	London Stock Exchange	1915	242.1	19234XJhdqw
16:07:57	London Stock Exchange	85	242.1	19234XJhdqv
16:07:57	London Stock Exchange	1705	242.1	19234XJhdqu
16:07:57	London Stock Exchange	1141	242.1	19234XJhdqt
16:07:57	London Stock Exchange	1000	242.1	19234XJhdqs
16:07:57	London Stock Exchange	602	242.1	19234XJhdqq
16:07:57	London Stock Exchange	706	242.1	19234XJhdqp
16:07:56	London Stock Exchange	654	242.1	19234XJhdqo
16:07:56	London Stock Exchange	1051	242.1	19234XJhdqn
16:05:57	London Stock Exchange	475	241.7	19234XJhdib
16:05:33	London Stock Exchange	571	241.7	19234XJhdgq
16:05:33	London Stock Exchange	1224	241.7	19234XJhdgo
16:05:15	London Stock Exchange	750	241.6	19234XJhddo
15:59:46	London Stock Exchange	311	241.3	19234XJhchx
15:59:46	London Stock Exchange	4400	241.3	19234XJhchw
15:59:46	London Stock Exchange	671	241.3	19234XJhchv
15:59:46	London Stock Exchange	220	241.3	19234XJhchu
15:59:46	London Stock Exchange	3543	241.3	19234XJhcht
15:59:46	London Stock Exchange	49	241.3	19234XJhchs
15:59:46	London Stock Exchange	232	241.3	19234XJhchr
15:48:13	London Stock Exchange	1064	241.4	19234XJhalz
15:47:57	London Stock Exchange	745	241.2	19234XJhajk
15:47:57	London Stock Exchange	1421	241.2	19234XJhajj
15:47:09	London Stock Exchange	635	241.2	19234XJha5j
15:46:46	London Stock Exchange	1925	241.2	19234XJh9zy
15:46:46	London Stock Exchange	2200	241.2	19234XJh9zt
15:46:40	London Stock Exchange	1443	241.2	19234XJh9ya
15:46:12	London Stock Exchange	2077	241.2	19234XJh9ue
15:45:34	London Stock Exchange	2589	241.1	19234XJh9pt
15:45:34	London Stock Exchange	1919	241.1	19234XJh9pr
15:43:53	London Stock Exchange	674	241.2	19234XJh92v
15:43:23	London Stock Exchange	925	241.3	19234XJh8xk
15:42:00	London Stock Exchange	1466	241.3	19234XJh8o9
15:40:24	London Stock Exchange	3707	241.3	19234XJh8db
15:39:41	London Stock Exchange	554	241.3	19234XJh88b
15:39:41	London Stock Exchange	433	241.3	19234XJh888
15:39:05	London Stock Exchange	4262	241.4	19234XJh831
15:38:29	London Stock Exchange	1447	241.4	19234XJh7tw
15:38:29	London Stock Exchange	4400	241.4	19234XJh7tv
15:37:47	London Stock Exchange	630	241.4	19234XJh7nm
15:37:47	London Stock Exchange	4730	241.4	19234XJh7nl
15:37:37	London Stock Exchange	128	241.4	19234XJh7l7
15:37:04	London Stock Exchange	457	241.3	19234XJh7g0
15:37:04	London Stock Exchange	613	241.3	19234XJh7fy
15:37:04	London Stock Exchange	111	241.3	19234XJh7fx
15:36:32	London Stock Exchange	240	241.2	19234XJh7bd
15:36:32	London Stock Exchange	300	241.2	19234XJh7bc
15:36:32	London Stock Exchange	411	241.2	19234XJh7bb
15:36:32	London Stock Exchange	1343	241.2	19234XJh7ba
15:36:32	London Stock Exchange	1644	241.2	19234XJh7b5
15:36:32	London Stock Exchange	1000	241.2	19234XJh7b4
15:36:23	London Stock Exchange	732	241.1	19234XJh769
15:36:23	London Stock Exchange	554	241.1	19234XJh760
15:36:15	London Stock Exchange	237	241.1	19234XJh73k
15:36:15	London Stock Exchange	919	241.1	19234XJh73j
15:36:15	London Stock Exchange	237	241.1	19234XJh73i
15:36:12	London Stock Exchange	1524	241.1	19234XJh72z
15:36:10	London Stock Exchange	438	241.1	19234XJh721
15:36:07	London Stock Exchange	35	241.2	19234XJh71d
15:36:07	London Stock Exchange	519	241.2	19234XJh71c
15:36:07	London Stock Exchange	2815	241.2	19234XJh71b
15:34:17	London Stock Exchange	3645	241.1	19234XJh6mp
15:33:24	London Stock Exchange	3742	241.1	19234XJh6et
15:33:24	London Stock Exchange	351	241.1	19234XJh6eq
15:33:01	London Stock Exchange	3852	241.2	19234XJh6ag
15:31:40	London Stock Exchange	2038	241.2	19234XJh5yf
15:31:40	London Stock Exchange	108	241.2	19234XJh5ye
15:30:16	London Stock Exchange	651	241.3	19234XJh5le
15:30:00	London Stock Exchange	527	241.4	19234XJh5j4
15:30:00	London Stock Exchange	1344	241.4	19234XJh5j1
15:30:00	London Stock Exchange	731	241.4	19234XJh5iw
15:29:47	London Stock Exchange	2044	241.5	19234XJh5hy
15:29:47	London Stock Exchange	1610	241.5	19234XJh5hx
15:29:47	London Stock Exchange	1290	241.5	19234XJh5hw
15:29:47	London Stock Exchange	812	241.5	19234XJh5hu
15:28:53	London Stock Exchange	1144	241.3	19234XJh58b
15:28:49	London Stock Exchange	630	241.4	19234XJh533
15:28:49	London Stock Exchange	107	241.4	19234XJh535
15:28:49	London Stock Exchange	737	241.4	19234XJh51u
15:28:40	London Stock Exchange	896	241.5	19234XJh4zl
15:28:32	London Stock Exchange	1543	241.6	19234XJh4vg
15:28:25	London Stock Exchange	3763	241.7	19234XJh4pz
15:27:27	London Stock Exchange	4098	241.7	19234XJh4h8
15:24:34	London Stock Exchange	213	241.8	19234XJh3q2
15:24:34	London Stock Exchange	4863	241.8	19234XJh3q1
15:23:26	London Stock Exchange	3248	241.7	19234XJh3jd
15:23:26	London Stock Exchange	222	241.7	19234XJh3jc
15:22:09	London Stock Exchange	810	241.8	19234XJh36r
15:21:11	London Stock Exchange	2540	241.9	19234XJh2yc
15:21:11	London Stock Exchange	1544	241.9	19234XJh2ya
15:19:19	London Stock Exchange	3922	241.9	19234XJh2gk
15:17:14	London Stock Exchange	4211	242	19234XJh240
15:13:32	London Stock Exchange	3333	241.9	19234XJh10g
15:13:32	London Stock Exchange	162	241.9	19234XJh10d
15:11:23	London Stock Exchange	465	241.9	19234XJh0en
15:11:23	London Stock Exchange	1815	241.9	19234XJh0el
15:11:23	London Stock Exchange	2709	241.9	19234XJh0ej
15:11:04	London Stock Exchange	2330	242	19234XJh072
15:11:04	London Stock Exchange	82	242	19234XJh06z
15:11:04	London Stock Exchange	2400	242	19234XJh06y
15:11:04	London Stock Exchange	569	242	19234XJh06v
15:09:57	London Stock Exchange	26	242	19234XJgzyp
15:09:57	London Stock Exchange	287	242	19234XJgzyn
15:09:57	London Stock Exchange	117	242	19234XJgzym
15:09:55	London Stock Exchange	449	242	19234XJgzxx
15:05:58	London Stock Exchange	3144	241.7	19234XJgz2t
15:05:58	London Stock Exchange	2681	241.7	19234XJgz2s
15:05:58	London Stock Exchange	24	241.7	19234XJgz2r
15:05:23	London Stock Exchange	349	241.7	19234XJgyxo
15:05:23	London Stock Exchange	79	241.7	19234XJgyxm
15:05:23	London Stock Exchange	802	241.7	19234XJgyxk
15:05:22	London Stock Exchange	1547	241.7	19234XJgyxg
15:05:22	London Stock Exchange	351	241.7	19234XJgyxd
15:05:22	London Stock Exchange	101	241.7	19234XJgyxe
15:05:07	London Stock Exchange	592	241.5	19234XJgyvg
15:04:29	London Stock Exchange	967	241.6	19234XJgyog
15:04:29	London Stock Exchange	4637	241.6	19234XJgyob
15:03:14	London Stock Exchange	675	241.6	19234XJgyfx
15:02:58	London Stock Exchange	288	241.6	19234XJgye4
15:02:58	London Stock Exchange	2951	241.6	19234XJgye3
15:02:06	London Stock Exchange	851	241.6	19234XJgy4n
15:02:06	London Stock Exchange	2378	241.6	19234XJgy4l
15:02:06	London Stock Exchange	1310	241.6	19234XJgy4j
15:02:06	London Stock Exchange	2200	241.6	19234XJgy4h
14:59:56	London Stock Exchange	453	241.6	19234XJgxew
14:59:56	London Stock Exchange	483	241.6	19234XJgxeu
14:59:56	London Stock Exchange	34	241.6	19234XJgxes
14:59:56	London Stock Exchange	1000	241.6	19234XJgxer
14:59:56	London Stock Exchange	628	241.6	19234XJgxeq
14:59:51	London Stock Exchange	254	241.5	19234XJgxdp
14:59:51	London Stock Exchange	888	241.5	19234XJgxdo
14:59:50	London Stock Exchange	1131	241.5	19234XJgxda
14:58:52	London Stock Exchange	49	241.4	19234XJgx7n
14:58:52	London Stock Exchange	1540	241.4	19234XJgx7m
14:57:46	London Stock Exchange	1452	241.5	19234XJgx1s
14:57:04	London Stock Exchange	413	241.5	19234XJgwy3
14:57:04	London Stock Exchange	3936	241.5	19234XJgwy2
14:55:50	London Stock Exchange	271	241.6	19234XJgwno
14:55:50	London Stock Exchange	1621	241.6	19234XJgwnm
14:55:50	London Stock Exchange	3523	241.6	19234XJgwnl
14:53:51	London Stock Exchange	418	241.6	19234XJgwa7
14:53:51	London Stock Exchange	617	241.6	19234XJgwa6
14:53:51	London Stock Exchange	83	241.6	19234XJgwa5
14:53:51	London Stock Exchange	1000	241.6	19234XJgwa4
14:52:39	London Stock Exchange	1151	241.6	19234XJgw0x
14:52:39	London Stock Exchange	253	241.6	19234XJgw0w
14:52:39	London Stock Exchange	768	241.6	19234XJgw0v
14:52:39	London Stock Exchange	1000	241.6	19234XJgw0u
14:50:21	London Stock Exchange	1322	241.3	19234XJgvka
14:49:07	London Stock Exchange	4800	241.3	19234XJgvbl
14:49:07	London Stock Exchange	617	241.3	19234XJgvbj
14:48:46	London Stock Exchange	725	241.3	19234XJgv8q
14:48:46	London Stock Exchange	1033	241.4	19234XJgv8p
14:48:19	London Stock Exchange	287	241.5	19234XJgv4x
14:48:19	London Stock Exchange	559	241.5	19234XJgv4v
14:48:19	London Stock Exchange	937	241.6	19234XJgv44
14:47:49	London Stock Exchange	864	241.7	19234XJguzp
14:47:49	London Stock Exchange	2759	241.7	19234XJguzn
14:46:34	London Stock Exchange	3	241.8	19234XJguu0
14:46:34	London Stock Exchange	1532	241.8	19234XJgutz
14:45:47	London Stock Exchange	2337	241.8	19234XJguoo
14:45:46	London Stock Exchange	836	241.9	19234XJguon
14:45:45	London Stock Exchange	1479	241.9	19234XJguo6
14:45:40	London Stock Exchange	1784	241.9	19234XJgumh
14:45:31	London Stock Exchange	929	242	19234XJgujs
14:45:31	London Stock Exchange	2161	242.1	19234XJgujk
14:45:17	London Stock Exchange	8	242.2	19234XJguh8
14:45:17	London Stock Exchange	1064	242.2	19234XJguh6
14:45:17	London Stock Exchange	826	242.2	19234XJguh3
14:45:17	London Stock Exchange	3802	242.2	19234XJgugz
14:44:52	London Stock Exchange	209	242.3	19234XJgudx
14:44:52	London Stock Exchange	393	242.3	19234XJgudy
14:44:52	London Stock Exchange	828	242.3	19234XJgudw
14:44:52	London Stock Exchange	545	242.3	19234XJgudv
14:44:52	London Stock Exchange	67	242.3	19234XJgudu
14:44:52	London Stock Exchange	657	242.3	19234XJgudt
14:44:52	London Stock Exchange	1340	242.3	19234XJguds
14:44:52	London Stock Exchange	722	242.3	19234XJgudr
14:44:52	London Stock Exchange	1016	242.3	19234XJgudq
14:44:52	London Stock Exchange	295	242.3	19234XJgudp
14:44:52	London Stock Exchange	329	242.3	19234XJgudo
14:44:52	London Stock Exchange	572	242.3	19234XJgudn
14:44:44	London Stock Exchange	731	242.2	19234XJguci
14:44:44	London Stock Exchange	1000	242.2	19234XJguch
14:44:31	London Stock Exchange	2400	242.2	19234XJguan
14:44:31	London Stock Exchange	1078	242.2	19234XJguam
14:44:31	London Stock Exchange	968	242.2	19234XJguak
14:43:46	London Stock Exchange	555	242.1	19234XJgtcy
14:43:46	London Stock Exchange	617	242.1	19234XJgtcx
14:43:46	London Stock Exchange	1000	242.1	19234XJgtcw
14:43:42	London Stock Exchange	932	242.1	19234XJgtc7
14:43:42	London Stock Exchange	830	242.1	19234XJgtc5
14:43:42	London Stock Exchange	1571	242.1	19234XJgtc3
14:43:42	London Stock Exchange	519	242.1	19234XJgtc2
14:43:34	London Stock Exchange	339	242	19234XJgta8
14:43:34	London Stock Exchange	510	242	19234XJgtaa
14:43:33	London Stock Exchange	1045	242	19234XJgta6
14:43:33	London Stock Exchange	172	242	19234XJgta5
14:43:33	London Stock Exchange	584	242	19234XJgta0
14:43:33	London Stock Exchange	1101	242	19234XJgt9z
14:43:33	London Stock Exchange	705	242	19234XJgt9y
14:43:33	London Stock Exchange	195	242	19234XJgt9x
14:43:31	London Stock Exchange	616	242	19234XJgt9o
14:43:31	London Stock Exchange	392	242	19234XJgt9n
14:43:31	London Stock Exchange	1468	242	19234XJgt9m
14:43:31	London Stock Exchange	192	242	19234XJgt9l
14:41:36	London Stock Exchange	710	241.8	19234XJgsys
14:41:36	London Stock Exchange	2235	241.8	19234XJgsyr
14:41:33	London Stock Exchange	590	241.8	19234XJgsym
14:41:33	London Stock Exchange	581	241.8	19234XJgsyl
14:41:33	London Stock Exchange	595	241.8	19234XJgsyk
14:41:33	London Stock Exchange	588	241.8	19234XJgsyj
14:41:33	London Stock Exchange	242	241.8	19234XJgsyi
14:41:33	London Stock Exchange	966	241.8	19234XJgsyh
14:41:33	London Stock Exchange	566	241.8	19234XJgsyg
14:41:33	London Stock Exchange	276	241.8	19234XJgsyf
14:41:33	London Stock Exchange	1507	241.8	19234XJgsye
14:41:33	London Stock Exchange	1287	241.8	19234XJgsyd
14:41:33	London Stock Exchange	153	241.8	19234XJgsyc
14:41:33	London Stock Exchange	517	241.8	19234XJgsyb
14:41:33	London Stock Exchange	482	241.8	19234XJgsya
14:41:33	London Stock Exchange	950	241.8	19234XJgsy9
14:40:52	London Stock Exchange	1498	241.8	19234XJgst1
14:40:52	London Stock Exchange	1661	241.8	19234XJgst0
14:24:12	London Stock Exchange	1001	241.3	19234XJgp8f
14:22:20	London Stock Exchange	139	241.3	19234XJgoyq
14:22:20	London Stock Exchange	296	241.3	19234XJgoyp
14:21:41	London Stock Exchange	935	241.4	19234XJgotk
14:20:57	London Stock Exchange	178	241.6	19234XJgoof
14:20:57	London Stock Exchange	376	241.6	19234XJgooe
14:20:30	London Stock Exchange	593	241.7	19234XJgomw
14:20:25	London Stock Exchange	4073	241.8	19234XJgom0
14:20:25	London Stock Exchange	1816	241.8	19234XJgolz
14:19:56	London Stock Exchange	436	241.9	19234XJgoix
14:19:53	London Stock Exchange	481	241.9	19234XJgois
14:19:47	London Stock Exchange	212	241.9	19234XJgohr
14:19:47	London Stock Exchange	325	241.9	19234XJgohs
14:19:42	London Stock Exchange	532	241.9	19234XJgohj
14:19:42	London Stock Exchange	95	241.9	19234XJgohi
14:19:42	London Stock Exchange	931	241.9	19234XJgohg
14:18:41	London Stock Exchange	189	241.7	19234XJgo9a
14:18:41	London Stock Exchange	3311	241.7	19234XJgo99
14:18:01	London Stock Exchange	283	241.7	19234XJgo6t
14:17:59	London Stock Exchange	505	241.7	19234XJgo6o
14:17:59	London Stock Exchange	637	241.7	19234XJgo6n
14:17:59	London Stock Exchange	26	241.7	19234XJgo6m
14:17:59	London Stock Exchange	1117	241.7	19234XJgo6l
14:17:59	London Stock Exchange	714	241.7	19234XJgo6k
14:17:56	London Stock Exchange	1583	241.7	19234XJgo6i
14:17:56	London Stock Exchange	827	241.7	19234XJgo6h
14:16:46	London Stock Exchange	425	241.5	19234XJgo1h
14:16:46	London Stock Exchange	264	241.5	19234XJgo1g
14:16:46	London Stock Exchange	347	241.5	19234XJgo1f
14:16:46	London Stock Exchange	443	241.5	19234XJgo1e
14:16:46	London Stock Exchange	584	241.5	19234XJgo1d
14:16:46	London Stock Exchange	416	241.5	19234XJgo1c
14:16:43	London Stock Exchange	2359	241.5	19234XJgo12
14:16:42	London Stock Exchange	1000	241.6	19234XJgo0q
14:15:39	London Stock Exchange	977	241.6	19234XJgnvj
14:15:37	London Stock Exchange	740	241.7	19234XJgnux
14:15:24	London Stock Exchange	1221	241.8	19234XJgnsc
14:15:10	London Stock Exchange	998	241.9	19234XJgnqi
14:13:50	London Stock Exchange	3488	242	19234XJgniu
14:12:20	London Stock Exchange	589	241.9	19234XJgnbw
14:12:16	London Stock Exchange	754	242	19234XJgnbk
14:11:23	London Stock Exchange	1899	242.1	19234XJgn5r
14:11:07	London Stock Exchange	1930	242.1	19234XJgn4o
14:10:48	London Stock Exchange	5154	242.1	19234XJgn1n
14:10:20	London Stock Exchange	427	242.2	19234XJgmzc
14:10:20	London Stock Exchange	537	242.2	19234XJgmz9
14:06:59	London Stock Exchange	1000	242.2	19234XJgm7n
14:06:22	London Stock Exchange	2250	242.2	19234XJgm1n
14:06:02	London Stock Exchange	961	242.3	19234XJgm0a
14:06:00	London Stock Exchange	920	242.3	19234XJgm08
14:06:00	London Stock Exchange	937	242.3	19234XJgm07
14:05:33	London Stock Exchange	1315	242	19234XJglvz
14:05:12	London Stock Exchange	910	242.1	19234XJglse
14:04:57	London Stock Exchange	897	242.2	19234XJgloj
14:04:42	London Stock Exchange	1425	242.3	19234XJglmf
14:02:32	London Stock Exchange	938	242.4	19234XJglad
14:01:20	London Stock Exchange	742	242.4	19234XJgl3e
14:01:20	London Stock Exchange	258	242.4	19234XJgl3d
14:01:18	London Stock Exchange	711	242.5	19234XJgl2p
14:01:12	London Stock Exchange	4938	242.6	19234XJgl0t
13:59:20	London Stock Exchange	995	242.6	19234XJgkod
13:57:21	London Stock Exchange	856	242.9	19234XJgkfs
13:57:03	London Stock Exchange	496	243	19234XJgkc3
13:56:59	London Stock Exchange	2658	243.1	19234XJgkay
13:56:22	London Stock Exchange	844	243.2	19234XJgk8w
13:56:22	London Stock Exchange	4519	243.2	19234XJgk8v
13:56:14	London Stock Exchange	451	243.3	19234XJgk6m
13:56:14	London Stock Exchange	641	243.3	19234XJgk6l
13:56:13	London Stock Exchange	766	243.3	19234XJgk6i
13:56:12	London Stock Exchange	435	243.3	19234XJgk6g
13:56:12	London Stock Exchange	1000	243.3	19234XJgk6f
13:56:11	London Stock Exchange	610	243.3	19234XJgk63
13:53:26	London Stock Exchange	1202	242.9	19234XJgjnu
13:53:25	London Stock Exchange	470	242.9	19234XJgjnc
13:53:21	London Stock Exchange	813	242.9	19234XJgjmt
13:53:18	London Stock Exchange	716	243	19234XJgjk5
13:53:18	London Stock Exchange	2784	243	19234XJgjjy
13:51:06	London Stock Exchange	3765	243.1	19234XJgj95
13:49:19	London Stock Exchange	1400	243.2	19234XJgj20
13:49:15	London Stock Exchange	2070	243.2	19234XJgj1y
13:49:00	London Stock Exchange	399	243.2	19234XJgj1c
13:47:18	London Stock Exchange	473	243.1	19234XJgiuz
13:47:01	London Stock Exchange	732	243.1	19234XJgitg
13:46:53	London Stock Exchange	129	243.1	19234XJgis7
13:46:53	London Stock Exchange	458	243.1	19234XJgis6
13:46:53	London Stock Exchange	3855	243.1	19234XJgis5
13:46:53	London Stock Exchange	217	243.1	19234XJgis4
13:46:53	London Stock Exchange	783	243.1	19234XJgis1
13:45:52	London Stock Exchange	613	242.9	19234XJgild
13:45:41	London Stock Exchange	595	242.9	19234XJgikn
13:45:33	London Stock Exchange	728	242.9	19234XJgik2
13:45:20	London Stock Exchange	651	242.9	19234XJgijn
13:45:19	London Stock Exchange	2779	242.9	19234XJgijl
13:44:21	London Stock Exchange	2171	243	19234XJgigm
13:44:21	London Stock Exchange	3400	243	19234XJgigl
13:37:20	London Stock Exchange	22	243	19234XJghtb
13:37:20	London Stock Exchange	539	243	19234XJghta
13:37:14	London Stock Exchange	3159	243	19234XJght5
13:37:14	London Stock Exchange	1883	243	19234XJght4
13:35:49	London Stock Exchange	1420	242.9	19234XJghpi
13:35:35	London Stock Exchange	938	242.9	19234XJghp5
13:34:47	London Stock Exchange	456	242.8	19234XJghlb
13:31:36	London Stock Exchange	910	242.8	19234XJghap
13:30:03	London Stock Exchange	749	242.9	19234XJgh6x
13:29:50	London Stock Exchange	84	243	19234XJgh6j
13:29:50	London Stock Exchange	334	243	19234XJgh6i
13:29:13	London Stock Exchange	671	242.9	19234XJgh2o
13:29:13	London Stock Exchange	1549	242.9	19234XJgh2n
13:28:05	London Stock Exchange	4431	243	19234XJggyc
13:24:49	London Stock Exchange	12	242.8	19234XJggqi
13:23:51	London Stock Exchange	3914	242.8	19234XJggmm
13:20:40	London Stock Exchange	1911	242.9	19234XJggc3
13:19:01	London Stock Exchange	331	242.9	19234XJgg8e
13:18:20	London Stock Exchange	593	242.9	19234XJgg6t
13:18:20	London Stock Exchange	190	242.9	19234XJgg6s
13:17:38	London Stock Exchange	1312	243	19234XJgg5g
13:17:36	London Stock Exchange	774	243.1	19234XJgg59
13:17:36	London Stock Exchange	4979	243.1	19234XJgg58
13:16:21	London Stock Exchange	32	243.2	19234XJgg1c
13:16:21	London Stock Exchange	400	243.2	19234XJgg1b
13:16:10	London Stock Exchange	1250	243.2	19234XJgg07
13:16:10	London Stock Exchange	4938	243.2	19234XJgg06
13:12:35	London Stock Exchange	574	243.1	19234XJgfny
13:12:14	London Stock Exchange	1761	242.9	19234XJgfmv
13:12:01	London Stock Exchange	1328	242.9	19234XJgflv
13:11:01	London Stock Exchange	3268	242.9	19234XJgfiw
13:10:28	London Stock Exchange	2606	242.9	19234XJgfhd
13:10:11	London Stock Exchange	2931	242.9	19234XJgfgn
13:09:48	London Stock Exchange	4863	242.9	19234XJgffn
13:07:35	London Stock Exchange	5746	242.8	19234XJgf7r
13:02:48	London Stock Exchange	1716	242.6	19234XJges1
13:02:47	London Stock Exchange	4625	242.7	19234XJges0
13:01:00	London Stock Exchange	554	242.7	19234XJgem8
13:01:00	London Stock Exchange	700	242.7	19234XJgem7
13:01:00	London Stock Exchange	300	242.7	19234XJgem6
13:00:06	London Stock Exchange	597	242.7	19234XJgekj
13:00:01	London Stock Exchange	914	242.7	19234XJgejs
12:59:24	London Stock Exchange	115	242.7	19234XJgeh9
12:59:24	London Stock Exchange	602	242.7	19234XJgeha
12:59:24	London Stock Exchange	396	242.7	19234XJgeh8
12:59:24	London Stock Exchange	238	242.7	19234XJgeh7
12:59:24	London Stock Exchange	220	242.7	19234XJgeh6
12:59:23	London Stock Exchange	297	242.7	19234XJgeh5
12:59:23	London Stock Exchange	398	242.7	19234XJgeh4
12:59:23	London Stock Exchange	1324	242.7	19234XJgeh3
12:59:17	London Stock Exchange	197	242.6	19234XJgeh2
12:59:17	London Stock Exchange	355	242.6	19234XJgeh1
12:59:17	London Stock Exchange	645	242.6	19234XJgeh0
12:59:15	London Stock Exchange	700	242.6	19234XJgegw
12:59:15	London Stock Exchange	1547	242.6	19234XJgegv
12:59:15	London Stock Exchange	610	242.6	19234XJgegu
12:59:15	London Stock Exchange	520	242.6	19234XJgegt
12:59:15	London Stock Exchange	659	242.6	19234XJgegx
12:59:15	London Stock Exchange	1000	242.6	19234XJgegs
12:59:15	London Stock Exchange	1416	242.6	19234XJgegr
12:59:15	London Stock Exchange	1891	242.6	19234XJgegq
12:59:06	London Stock Exchange	763	242.5	19234XJgegm
12:57:59	London Stock Exchange	635	242.5	19234XJgeeu
12:57:59	London Stock Exchange	1000	242.5	19234XJgeet
12:57:33	London Stock Exchange	170	242.5	19234XJgeds
12:57:33	London Stock Exchange	2374	242.5	19234XJgedr
12:57:33	London Stock Exchange	294	242.5	19234XJgedq
12:57:33	London Stock Exchange	1800	242.5	19234XJgedp
12:57:33	London Stock Exchange	1000	242.5	19234XJgedo
12:57:23	London Stock Exchange	1309	242.5	19234XJgedg
12:56:00	London Stock Exchange	886	242.1	19234XJgebk
12:56:00	London Stock Exchange	2400	242.1	19234XJgebi
12:56:00	London Stock Exchange	2018	242.1	19234XJgebh
12:55:42	London Stock Exchange	444	242.2	19234XJgea1
12:55:08	London Stock Exchange	273	242.2	19234XJge8r
12:55:08	London Stock Exchange	195	242.2	19234XJge8q
12:55:08	London Stock Exchange	696	242.2	19234XJge8p
12:55:08	London Stock Exchange	109	242.2	19234XJge8o
12:55:08	London Stock Exchange	1238	242.2	19234XJge8n
12:55:05	London Stock Exchange	336	242.2	19234XJge8i
12:55:05	London Stock Exchange	931	242.2	19234XJge8h
12:52:10	London Stock Exchange	574	242	19234XJge1t
12:52:10	London Stock Exchange	911	242	19234XJge1s
12:50:02	London Stock Exchange	527	241.9	19234XJgdxy
12:50:02	London Stock Exchange	59	241.9	19234XJgdxx
12:50:02	London Stock Exchange	1073	241.9	19234XJgdxw
12:46:45	London Stock Exchange	1250	241.6	19234XJgdlb
12:44:45	London Stock Exchange	1328	241.6	19234XJgdfk
12:44:01	London Stock Exchange	604	241.7	19234XJgdd3
12:44:01	London Stock Exchange	4400	241.7	19234XJgdd2
12:41:20	London Stock Exchange	559	241.6	19234XJgd6q
12:41:20	London Stock Exchange	959	241.6	19234XJgd6p
12:41:20	London Stock Exchange	4213	241.6	19234XJgd6o
12:37:01	London Stock Exchange	554	241.3	19234XJgcwq
12:36:55	London Stock Exchange	1000	241.3	19234XJgcw0
12:34:17	London Stock Exchange	627	241.1	19234XJgcq4
12:32:00	London Stock Exchange	124	241.2	19234XJgcjl
12:32:00	London Stock Exchange	684	241.3	19234XJgcjk
12:32:00	London Stock Exchange	373	241.3	19234XJgcjj
12:31:51	London Stock Exchange	25	241.4	19234XJgciu
12:31:51	London Stock Exchange	529	241.4	19234XJgcit
12:31:44	London Stock Exchange	393	241.4	19234XJgcia
12:31:44	London Stock Exchange	2395	241.4	19234XJgci9
12:31:44	London Stock Exchange	2395	241.4	19234XJgci8
12:30:44	London Stock Exchange	911	241.4	19234XJgcf2
12:30:44	London Stock Exchange	1630	241.4	19234XJgcep
12:30:44	London Stock Exchange	2200	241.4	19234XJgcen
12:30:44	London Stock Exchange	3319	241.4	19234XJgcem
12:22:39	London Stock Exchange	207	241	19234XJgbug
12:22:32	London Stock Exchange	846	241.1	19234XJgbt8
12:22:12	London Stock Exchange	13	241.2	19234XJgbri
12:22:12	London Stock Exchange	579	241.2	19234XJgbrj
12:15:57	London Stock Exchange	2649	241.2	19234XJgbch
12:13:24	London Stock Exchange	1839	241.1	19234XJgb6b
12:12:51	London Stock Exchange	888	241.2	19234XJgb4g
12:12:51	London Stock Exchange	5914	241.2	19234XJgb4f
12:11:08	London Stock Exchange	306	241.2	19234XJgaqa
12:11:08	London Stock Exchange	5098	241.2	19234XJgaq9
12:11:08	London Stock Exchange	190	241.2	19234XJgaq8
12:08:36	London Stock Exchange	3198	241.1	19234XJga0l
12:06:39	London Stock Exchange	1000	241.1	19234XJg9q5
12:06:39	London Stock Exchange	1908	241.1	19234XJg9q4
12:06:39	London Stock Exchange	2200	241.1	19234XJg9q3
12:06:39	London Stock Exchange	2200	241.1	19234XJg9q2
12:05:16	London Stock Exchange	1000	241.1	19234XJg9mm
12:05:16	London Stock Exchange	1277	241.1	19234XJg9ml
12:05:16	London Stock Exchange	2160	241.1	19234XJg9mk
12:05:16	London Stock Exchange	1513	241.1	19234XJg9mj
12:03:33	London Stock Exchange	941	241.1	19234XJg9im
11:59:55	London Stock Exchange	2182	241.1	19234XJg962
11:59:36	London Stock Exchange	291	241	19234XJg94y
11:57:10	London Stock Exchange	426	241	19234XJg8zh
11:56:54	London Stock Exchange	908	241	19234XJg8z6
11:52:38	London Stock Exchange	547	241	19234XJg8mi
11:52:25	London Stock Exchange	1001	241	19234XJg8l8
11:50:27	London Stock Exchange	1091	241	19234XJg8gl
11:50:26	London Stock Exchange	336	241	19234XJg8gk
11:48:46	London Stock Exchange	87	240.9	19234XJg8ce
11:48:46	London Stock Exchange	262	240.9	19234XJg8cd
11:48:46	London Stock Exchange	96	240.9	19234XJg8cc
11:47:39	London Stock Exchange	4448	241	19234XJg87x
11:45:52	London Stock Exchange	637	241.1	19234XJg81y
11:45:26	London Stock Exchange	1468	241.2	19234XJg814
11:45:21	London Stock Exchange	557	241.2	19234XJg812
11:44:40	London Stock Exchange	2612	241.2	19234XJg7za
11:43:32	London Stock Exchange	2783	241.2	19234XJg7wn
11:42:48	London Stock Exchange	21	241.3	19234XJg7u8
11:42:48	London Stock Exchange	2200	241.3	19234XJg7u7
11:42:48	London Stock Exchange	3810	241.3	19234XJg7u5
11:41:28	London Stock Exchange	598	241.3	19234XJg7on
11:40:38	London Stock Exchange	2711	241.2	19234XJg7mm
11:40:38	London Stock Exchange	945	241.2	19234XJg7ml
11:40:38	London Stock Exchange	2606	241.2	19234XJg7mk
11:40:19	London Stock Exchange	745	241.2	19234XJg7lw
11:40:17	London Stock Exchange	426	241.2	19234XJg7ls
11:40:17	London Stock Exchange	1000	241.2	19234XJg7lq
11:40:17	London Stock Exchange	800	241.2	19234XJg7lr
11:40:06	London Stock Exchange	554	241.1	19234XJg7ld
11:40:06	London Stock Exchange	456	241.1	19234XJg7lc
11:37:05	London Stock Exchange	35	241.3	19234XJg79s
11:37:05	London Stock Exchange	900	241.3	19234XJg79r
11:36:53	London Stock Exchange	398	241.4	19234XJg78y
11:36:53	London Stock Exchange	4400	241.4	19234XJg78x
11:35:44	London Stock Exchange	290	241.4	19234XJg75h
11:35:05	London Stock Exchange	4239	241.4	19234XJg746
11:33:11	London Stock Exchange	1203	241.5	19234XJg6yi
11:33:03	London Stock Exchange	4629	241.6	19234XJg6y5
11:33:03	London Stock Exchange	903	241.6	19234XJg6y4
11:32:30	London Stock Exchange	438	241.7	19234XJg6vu
11:32:28	London Stock Exchange	141	241.7	19234XJg6vs
11:32:28	London Stock Exchange	454	241.7	19234XJg6vr
11:32:28	London Stock Exchange	143	241.7	19234XJg6vp
11:32:28	London Stock Exchange	1023	241.7	19234XJg6vq
11:32:28	London Stock Exchange	470	241.7	19234XJg6vo
11:32:28	London Stock Exchange	2036	241.7	19234XJg6vn
11:31:50	London Stock Exchange	873	241.6	19234XJg6tw
11:31:19	London Stock Exchange	747	241.5	19234XJg6sn
11:29:05	London Stock Exchange	3710	241.4	19234XJg66q
11:27:12	London Stock Exchange	6074	241.5	19234XJg5p1
11:23:21	London Stock Exchange	747	241.5	19234XJg5cg
11:21:04	London Stock Exchange	175	241.4	19234XJg56i
11:21:04	London Stock Exchange	525	241.4	19234XJg56g
11:21:04	London Stock Exchange	429	241.4	19234XJg56f
11:21:04	London Stock Exchange	850	241.4	19234XJg56e
11:21:04	London Stock Exchange	651	241.4	19234XJg56d
11:21:04	London Stock Exchange	371	241.4	19234XJg56c
11:21:04	London Stock Exchange	1000	241.4	19234XJg56b
11:20:25	London Stock Exchange	849	241.3	19234XJg54p
11:19:56	London Stock Exchange	4806	241.3	19234XJg531
11:19:56	London Stock Exchange	849	241.3	19234XJg530
11:16:22	London Stock Exchange	625	241.2	19234XJg4jf
11:16:18	London Stock Exchange	443	241.4	19234XJg4j7
11:16:18	London Stock Exchange	428	241.4	19234XJg4j6
11:16:18	London Stock Exchange	249	241.4	19234XJg4j5
11:16:06	London Stock Exchange	701	241.3	19234XJg4ix
11:15:57	London Stock Exchange	762	241.3	19234XJg4in
11:15:56	London Stock Exchange	676	241.3	19234XJg4im
11:15:31	London Stock Exchange	1000	241.3	19234XJg4hy
11:15:11	London Stock Exchange	711	241.3	19234XJg4h2
11:15:11	London Stock Exchange	950	241.3	19234XJg4h0
11:15:11	London Stock Exchange	1048	241.3	19234XJg4h1
11:15:11	London Stock Exchange	1000	241.3	19234XJg4gz
11:15:11	London Stock Exchange	177	241.3	19234XJg4gs
11:15:11	London Stock Exchange	950	241.3	19234XJg4gr
11:07:11	London Stock Exchange	2308	240.9	19234XJg3x4
11:05:44	London Stock Exchange	1385	241	19234XJg3sr
11:05:44	London Stock Exchange	2400	241	19234XJg3so
11:05:44	London Stock Exchange	504	241	19234XJg3sm
11:02:35	London Stock Exchange	4381	241	19234XJg3f4
11:02:35	London Stock Exchange	737	241	19234XJg3f3
11:01:59	London Stock Exchange	1778	241	19234XJg3dn
10:59:00	London Stock Exchange	2173	240.9	19234XJg31v
10:59:00	London Stock Exchange	2512	240.9	19234XJg31u
10:56:54	London Stock Exchange	800	240.8	19234XJg2w1
10:56:54	London Stock Exchange	553	240.8	19234XJg2w0
10:56:54	London Stock Exchange	588	240.8	19234XJg2vz
10:56:54	London Stock Exchange	662	240.8	19234XJg2vy
10:56:05	London Stock Exchange	423	240.8	19234XJg2rw
10:56:05	London Stock Exchange	584	240.8	19234XJg2rv
10:56:05	London Stock Exchange	824	240.8	19234XJg2ru
10:56:03	London Stock Exchange	257	240.8	19234XJg2rt
10:56:03	London Stock Exchange	950	240.8	19234XJg2rr
10:56:01	London Stock Exchange	380	240.8	19234XJg2rp
10:55:45	London Stock Exchange	426	240.8	19234XJg2qo
10:55:45	London Stock Exchange	651	240.8	19234XJg2qn
10:55:45	London Stock Exchange	1149	240.8	19234XJg2qm
10:55:45	London Stock Exchange	4746	240.8	19234XJg2ql
10:53:16	London Stock Exchange	574	240.7	19234XJg2gk
10:52:40	London Stock Exchange	955	240.7	19234XJg2ck
10:52:40	London Stock Exchange	252	240.7	19234XJg2ci
10:52:40	London Stock Exchange	690	240.7	19234XJg2cj
10:52:25	London Stock Exchange	850	240.7	19234XJg2bp
10:50:17	London Stock Exchange	965	240.4	19234XJg250
10:50:16	London Stock Exchange	737	240.4	19234XJg24z
10:50:16	London Stock Exchange	2609	240.5	19234XJg24v
10:50:16	London Stock Exchange	2485	240.5	19234XJg24t
10:45:11	London Stock Exchange	408	240.4	19234XJg1sj
10:45:11	London Stock Exchange	888	240.4	19234XJg1si
10:45:02	London Stock Exchange	353	240.4	19234XJg1rr
10:44:58	London Stock Exchange	616	240.5	19234XJg1q4
10:44:54	London Stock Exchange	4154	240.6	19234XJg1pk
10:44:54	London Stock Exchange	1452	240.6	19234XJg1ph
10:43:20	London Stock Exchange	476	240.7	19234XJg1ke
10:43:20	London Stock Exchange	549	240.7	19234XJg1kd
10:43:20	London Stock Exchange	446	240.7	19234XJg1kb
10:43:20	London Stock Exchange	47	240.7	19234XJg1kc
10:43:20	London Stock Exchange	554	240.7	19234XJg1k9
10:43:20	London Stock Exchange	1476	240.7	19234XJg1k8
10:43:01	London Stock Exchange	3331	240.7	19234XJg1jc
10:42:01	London Stock Exchange	470	240.6	19234XJg1h4
10:41:05	London Stock Exchange	417	240.6	19234XJg1e8
10:41:05	London Stock Exchange	6	240.6	19234XJg1e7
10:41:05	London Stock Exchange	504	240.6	19234XJg1e6
10:41:05	London Stock Exchange	62	240.6	19234XJg1e5
10:41:05	London Stock Exchange	698	240.6	19234XJg1e4
10:41:05	London Stock Exchange	982	240.6	19234XJg1e3
10:41:05	London Stock Exchange	1268	240.6	19234XJg1e2
10:39:56	London Stock Exchange	417	240.6	19234XJg1b6
10:39:48	London Stock Exchange	590	240.6	19234XJg1aw
10:39:48	London Stock Exchange	845	240.6	19234XJg1av
10:38:01	London Stock Exchange	405	240.5	19234XJg13w
10:38:01	London Stock Exchange	2551	240.5	19234XJg13v
10:37:07	London Stock Exchange	396	240.5	19234XJg10e
10:37:07	London Stock Exchange	134	240.5	19234XJg10a
10:37:07	London Stock Exchange	4266	240.5	19234XJg109
10:37:07	London Stock Exchange	967	240.5	19234XJg108
10:35:25	London Stock Exchange	734	240.5	19234XJg0ta
10:35:09	London Stock Exchange	2864	240.6	19234XJg0qa
10:33:25	London Stock Exchange	778	240.6	19234XJg0l3
10:32:59	London Stock Exchange	771	240.6	19234XJg0je
10:32:59	London Stock Exchange	250	240.6	19234XJg0jd
10:31:41	London Stock Exchange	1391	240.6	19234XJg0f6
10:31:39	London Stock Exchange	5782	240.7	19234XJg0e7
10:31:00	London Stock Exchange	797	240.8	19234XJg0ce
10:31:00	London Stock Exchange	602	240.8	19234XJg0cb
10:28:24	London Stock Exchange	5282	240.7	19234XJg05k
10:28:24	London Stock Exchange	367	240.7	19234XJg05j
10:28:03	London Stock Exchange	140	240.8	19234XJg02w
10:28:03	London Stock Exchange	401	240.8	19234XJg02x
10:28:03	London Stock Exchange	860	240.8	19234XJg02v
10:28:03	London Stock Exchange	779	240.8	19234XJg02u
10:28:01	London Stock Exchange	601	240.8	19234XJg02s
10:28:01	London Stock Exchange	286	240.8	19234XJg02r
10:28:01	London Stock Exchange	1377	240.8	19234XJg02q
10:27:58	London Stock Exchange	1000	240.8	19234XJg02e
10:27:58	London Stock Exchange	420	240.9	19234XJg02d
10:27:58	London Stock Exchange	490	240.9	19234XJg02c
10:27:38	London Stock Exchange	958	240.8	19234XJg01t
10:27:29	London Stock Exchange	629	240.8	19234XJg01j
10:27:29	London Stock Exchange	4232	240.8	19234XJg01i
10:25:27	London Stock Exchange	2544	240.8	19234XJfzs3
10:25:27	London Stock Exchange	2943	240.8	19234XJfzs1
10:21:29	London Stock Exchange	131	240.8	19234XJfzf8
10:21:29	London Stock Exchange	962	240.8	19234XJfzf3
10:21:27	London Stock Exchange	885	240.9	19234XJfzee
10:21:17	London Stock Exchange	518	241	19234XJfzd2
10:21:17	London Stock Exchange	450	241	19234XJfzcz
10:20:40	London Stock Exchange	605	241.1	19234XJfzb1
10:20:40	London Stock Exchange	3082	241.1	19234XJfzb0
10:18:35	London Stock Exchange	530	241.1	19234XJfz4q
10:18:35	London Stock Exchange	4641	241.1	19234XJfz4d
10:17:07	London Stock Exchange	2259	241	19234XJfz0t
10:17:07	London Stock Exchange	614	241	19234XJfz0s
10:17:07	London Stock Exchange	1173	241	19234XJfz0r
10:14:54	London Stock Exchange	3166	240.7	19234XJfyse
10:14:54	London Stock Exchange	738	240.7	19234XJfysc
10:13:53	London Stock Exchange	2425	240.7	19234XJfypg
10:13:49	London Stock Exchange	569	240.8	19234XJfyp5
10:13:49	London Stock Exchange	896	240.8	19234XJfyp4
10:13:49	London Stock Exchange	51	240.8	19234XJfyp3
10:13:49	London Stock Exchange	277	240.8	19234XJfyp2
10:13:49	London Stock Exchange	874	240.8	19234XJfyp1
10:13:49	London Stock Exchange	98	240.8	19234XJfyp0
10:13:49	London Stock Exchange	1128	240.8	19234XJfyoz
10:13:49	London Stock Exchange	434	240.8	19234XJfyoy
10:12:56	London Stock Exchange	1193	240.6	19234XJfymz
10:12:56	London Stock Exchange	39	240.6	19234XJfymy
10:12:03	London Stock Exchange	407	240.7	19234XJfyle
10:12:03	London Stock Exchange	393	240.7	19234XJfyld
10:11:13	London Stock Exchange	1817	240.8	19234XJfyjh
10:11:13	London Stock Exchange	2652	240.9	19234XJfyjg
10:11:13	London Stock Exchange	1487	240.9	19234XJfyjf
10:08:55	London Stock Exchange	689	241	19234XJfycw
10:07:21	London Stock Exchange	1459	240.7	19234XJfy9g
10:07:10	London Stock Exchange	2135	240.7	19234XJfy6q
10:07:04	London Stock Exchange	258	240.8	19234XJfy64
10:07:04	London Stock Exchange	398	240.8	19234XJfy63
10:07:04	London Stock Exchange	713	240.8	19234XJfy61
10:07:04	London Stock Exchange	1014	240.9	19234XJfy60
10:06:34	London Stock Exchange	833	241	19234XJfy1j
10:06:34	London Stock Exchange	1005	241	19234XJfy1i
10:05:02	London Stock Exchange	659	241.1	19234XJfxwg
10:04:58	London Stock Exchange	1149	241.2	19234XJfxvx
10:04:58	London Stock Exchange	3342	241.2	19234XJfxvv
10:02:53	London Stock Exchange	880	241.1	19234XJfxoh
10:02:53	London Stock Exchange	1279	241.1	19234XJfxog
10:02:16	London Stock Exchange	66	241.1	19234XJfxlo
10:02:16	London Stock Exchange	565	241.1	19234XJfxln
10:02:16	London Stock Exchange	4115	241.1	19234XJfxlm
9:59:49	London Stock Exchange	570	241.1	19234XJfxf0
9:59:49	London Stock Exchange	1127	241.1	19234XJfxez
9:59:49	London Stock Exchange	4402	241.1	19234XJfxey
9:58:34	London Stock Exchange	520	241.1	19234XJfxbf
9:58:34	London Stock Exchange	900	241.1	19234XJfxbe
9:58:34	London Stock Exchange	757	241.1	19234XJfxbd
9:55:46	London Stock Exchange	902	240.8	19234XJfx0z
9:55:46	London Stock Exchange	3813	240.8	19234XJfx0y
9:55:46	London Stock Exchange	1422	240.8	19234XJfx0x
9:54:21	London Stock Exchange	1940	240.7	19234XJfwwc
9:54:21	London Stock Exchange	2200	240.7	19234XJfwwb
9:54:21	London Stock Exchange	2200	240.7	19234XJfwwa
9:47:41	London Stock Exchange	1120	240.3	19234XJfwc1
9:47:41	London Stock Exchange	94	240.3	19234XJfwc0
9:47:41	London Stock Exchange	4025	240.3	19234XJfwbz
9:45:43	London Stock Exchange	2909	240.1	19234XJfw83
9:45:43	London Stock Exchange	817	240.1	19234XJfw82
9:45:39	London Stock Exchange	1059	240.2	19234XJfw70
9:45:39	London Stock Exchange	104	240.2	19234XJfw6z
9:43:27	London Stock Exchange	1033	240.3	19234XJfvz9
9:43:10	London Stock Exchange	185	240.4	19234XJfvxk
9:43:10	London Stock Exchange	1070	240.4	19234XJfvxj
9:41:29	London Stock Exchange	484	240.4	19234XJfvt5
9:41:15	London Stock Exchange	200	240.4	19234XJfvsx
9:39:58	London Stock Exchange	4104	240.4	19234XJfvpq
9:37:50	London Stock Exchange	981	240.3	19234XJfvky
9:37:50	London Stock Exchange	1000	240.3	19234XJfvkx
9:37:50	London Stock Exchange	545	240.3	19234XJfvkz
9:37:50	London Stock Exchange	600	240.3	19234XJfvkw
9:37:42	London Stock Exchange	1360	240.4	19234XJfvkk
9:37:42	London Stock Exchange	4800	240.4	19234XJfvkj
9:37:41	London Stock Exchange	303	240.5	19234XJfvki
9:37:41	London Stock Exchange	148	240.5	19234XJfvkh
9:37:41	London Stock Exchange	503	240.5	19234XJfvkg
9:37:41	London Stock Exchange	272	240.5	19234XJfvkf
9:37:41	London Stock Exchange	120	240.5	19234XJfvke
9:37:41	London Stock Exchange	1000	240.5	19234XJfvkd
9:37:41	London Stock Exchange	757	240.5	19234XJfvkc
9:37:41	London Stock Exchange	447	240.5	19234XJfvkb
9:37:11	London Stock Exchange	4000	240.2	19234XJfviu
9:34:20	London Stock Exchange	58	240.2	19234XJfv7d
9:34:20	London Stock Exchange	580	240.2	19234XJfv7c
9:34:18	London Stock Exchange	907	240.3	19234XJfv78
9:33:57	London Stock Exchange	294	240.2	19234XJfv5s
9:33:57	London Stock Exchange	213	240.2	19234XJfv5p
9:33:57	London Stock Exchange	692	240.2	19234XJfv5o
9:31:40	London Stock Exchange	589	240.2	19234XJfuuw
9:31:16	London Stock Exchange	861	240.2	19234XJfusp
9:30:40	London Stock Exchange	698	240.3	19234XJfuqr
9:30:40	London Stock Exchange	631	240.3	19234XJfuqn
9:30:40	London Stock Exchange	2200	240.3	19234XJfuqm
9:30:31	London Stock Exchange	1000	240.3	19234XJfupv
9:30:05	London Stock Exchange	431	240.2	19234XJfuny
9:30:05	London Stock Exchange	244	240.2	19234XJfunx
9:29:39	London Stock Exchange	609	240.3	19234XJfulf
9:29:30	London Stock Exchange	3386	240.5	19234XJfukj
9:28:50	London Stock Exchange	1140	240.5	19234XJfugp
9:26:09	London Stock Exchange	3785	240.5	19234XJfu9t
9:25:39	London Stock Exchange	1250	240.6	19234XJfu5j
9:20:59	London Stock Exchange	53	240.5	19234XJftlk
9:20:59	London Stock Exchange	555	240.5	19234XJftlj
9:20:39	London Stock Exchange	1762	240.6	19234XJftd0
9:20:39	London Stock Exchange	519	240.6	19234XJftcz
9:19:21	London Stock Exchange	408	240.5	19234XJft86
9:19:21	London Stock Exchange	4367	240.5	19234XJft83
9:18:22	London Stock Exchange	791	240.4	19234XJft4y
9:17:58	London Stock Exchange	1651	240.5	19234XJft1l
9:17:58	London Stock Exchange	400	240.5	19234XJft1k
9:16:17	London Stock Exchange	421	240.4	19234XJfswn
9:16:17	London Stock Exchange	144	240.5	19234XJfsw5
9:16:17	London Stock Exchange	458	240.5	19234XJfsw4
9:15:58	London Stock Exchange	918	240.6	19234XJfsv5
9:15:58	London Stock Exchange	2818	240.6	19234XJfsv4
9:15:16	London Stock Exchange	2212	240.6	19234XJfssy
9:12:26	London Stock Exchange	99	240.4	19234XJfslo
9:12:26	London Stock Exchange	4400	240.4	19234XJfsln
9:12:26	London Stock Exchange	1247	240.4	19234XJfslm
9:12:25	London Stock Exchange	505	240.4	19234XJfsli
9:12:25	London Stock Exchange	958	240.4	19234XJfslh
9:12:07	London Stock Exchange	509	240.4	19234XJfsk9
9:12:07	London Stock Exchange	482	240.4	19234XJfsk8
9:11:29	London Stock Exchange	783	240.3	19234XJfsib
9:09:28	London Stock Exchange	467	240	19234XJfsa7
9:09:28	London Stock Exchange	475	240	19234XJfsa6
9:09:28	London Stock Exchange	1017	240	19234XJfs9z
9:09:28	London Stock Exchange	2200	240	19234XJfs9x
9:09:28	London Stock Exchange	1723	240	19234XJfs9u
9:06:44	London Stock Exchange	859	239.9	19234XJfrzn
9:06:42	London Stock Exchange	2850	239.9	19234XJfryu
9:06:42	London Stock Exchange	1506	239.9	19234XJfryt
9:05:03	London Stock Exchange	3514	239.9	19234XJfrt2
9:05:03	London Stock Exchange	419	239.9	19234XJfrt1
9:05:03	London Stock Exchange	2682	239.9	19234XJfrt0
9:04:45	London Stock Exchange	651	240	19234XJfrs1
9:04:45	London Stock Exchange	1000	240	19234XJfrs0
9:02:30	London Stock Exchange	1333	239.7	19234XJfrjn
9:01:32	London Stock Exchange	777	239.9	19234XJfre6
9:01:04	London Stock Exchange	3278	240	19234XJfrbx
9:01:04	London Stock Exchange	601	240	19234XJfrbw
8:59:50	London Stock Exchange	1025	239.8	19234XJfr7w
8:57:51	London Stock Exchange	218	239.9	19234XJfr2i
8:57:51	London Stock Exchange	2400	239.9	19234XJfr2h
8:57:51	London Stock Exchange	803	239.9	19234XJfr2g
8:57:23	London Stock Exchange	1000	240	19234XJfr0o
8:56:11	London Stock Exchange	13	239.8	19234XJfqyt
8:56:11	London Stock Exchange	1283	239.8	19234XJfqys
8:55:51	London Stock Exchange	1569	239.7	19234XJfqxr
8:55:39	London Stock Exchange	176	239.8	19234XJfqxa
8:55:34	London Stock Exchange	596	239.9	19234XJfqwv
8:55:29	London Stock Exchange	87	240	19234XJfqwe
8:55:29	London Stock Exchange	2400	240	19234XJfqwd
8:55:29	London Stock Exchange	2400	240	19234XJfqwc
8:55:29	London Stock Exchange	600	240	19234XJfqwb
8:54:07	London Stock Exchange	423	240.1	19234XJfqqs
8:54:07	London Stock Exchange	199	240.1	19234XJfqqr
8:54:07	London Stock Exchange	486	240.1	19234XJfqqq
8:54:07	London Stock Exchange	821	240.1	19234XJfqqp
8:48:05	London Stock Exchange	2173	239.5	19234XJfq2b
8:48:05	London Stock Exchange	100	239.5	19234XJfq2a
8:47:55	London Stock Exchange	500	239.4	19234XJfq1m
8:47:45	London Stock Exchange	1925	239.5	19234XJfq0i
8:47:45	London Stock Exchange	2200	239.5	19234XJfq0h
8:47:45	London Stock Exchange	428	239.5	19234XJfq0g
8:47:45	London Stock Exchange	881	239.5	19234XJfq0f
8:45:25	London Stock Exchange	1283	239.5	19234XJfprz
8:44:34	London Stock Exchange	1150	239.2	19234XJfpq6
8:44:30	London Stock Exchange	100	239.2	19234XJfppv
8:43:19	London Stock Exchange	3066	239	19234XJfpnb
8:42:31	London Stock Exchange	571	239	19234XJfpkm
8:42:20	London Stock Exchange	2868	239.1	19234XJfpif
8:41:11	London Stock Exchange	998	239.1	19234XJfpev
8:40:35	London Stock Exchange	998	239.1	19234XJfpd3
8:39:49	London Stock Exchange	574	239.2	19234XJfpas
8:36:43	London Stock Exchange	415	239.1	19234XJfp1z
8:32:55	London Stock Exchange	909	239.3	19234XJfooh
8:32:55	London Stock Exchange	3042	239.3	19234XJfoog
8:32:55	London Stock Exchange	161	239.3	19234XJfoof
8:32:33	London Stock Exchange	1000	239.4	19234XJfomb
8:31:35	London Stock Exchange	500	239.1	19234XJfoin
8:31:12	London Stock Exchange	1330	239.1	19234XJfogs
8:31:12	London Stock Exchange	1936	239.1	19234XJfogr
8:31:12	London Stock Exchange	83	239.1	19234XJfogq
8:30:00	London Stock Exchange	998	239.1	19234XJfo9e
8:29:55	London Stock Exchange	13	239.2	19234XJfo85
8:29:55	London Stock Exchange	150	239.2	19234XJfo84
8:29:54	London Stock Exchange	816	239.3	19234XJfo83
8:29:53	London Stock Exchange	450	239.4	19234XJfo82
8:29:53	London Stock Exchange	4449	239.4	19234XJfo81
8:28:26	London Stock Exchange	619	239.5	19234XJfo51
8:27:52	London Stock Exchange	702	239.4	19234XJfo4d
8:27:52	London Stock Exchange	12	239.4	19234XJfo4c
8:27:52	London Stock Exchange	540	239.4	19234XJfo4b
8:27:24	London Stock Exchange	1312	239	19234XJfo0v
8:26:02	London Stock Exchange	508	239.1	19234XJfnw1
8:26:02	London Stock Exchange	174	239.1	19234XJfnw0
8:26:02	London Stock Exchange	1891	239.1	19234XJfnvz
8:24:26	London Stock Exchange	285	239.1	19234XJfnor
8:24:24	London Stock Exchange	23	239.2	19234XJfno5
8:24:24	London Stock Exchange	2197	239.2	19234XJfno4
8:24:06	London Stock Exchange	554	239.3	19234XJfnn3
8:23:55	London Stock Exchange	1100	239.3	19234XJfnmo
8:23:54	London Stock Exchange	1108	239.3	19234XJfnmm
8:23:46	London Stock Exchange	800	239.3	19234XJfnmh
8:23:25	London Stock Exchange	200	239.2	19234XJfnl3
8:22:46	London Stock Exchange	1741	239	19234XJfni5
8:22:32	London Stock Exchange	561	239	19234XJfnh0
8:22:10	London Stock Exchange	25	239.1	19234XJfneo
8:22:10	London Stock Exchange	861	239.1	19234XJfnen
8:22:08	London Stock Exchange	2511	239.2	19234XJfnel
8:22:08	London Stock Exchange	674	239.2	19234XJfnek
8:20:05	London Stock Exchange	4431	239.2	19234XJfn62
8:20:05	London Stock Exchange	252	239.2	19234XJfn61
8:17:05	London Stock Exchange	1836	238.9	19234XJfmvj
8:17:05	London Stock Exchange	4181	239	19234XJfmvi
8:15:17	London Stock Exchange	422	239	19234XJfmmo
8:15:15	London Stock Exchange	85	239	19234XJfmm8
8:15:15	London Stock Exchange	2997	239	19234XJfmm7
8:15:11	London Stock Exchange	1208	238.8	19234XJfmlb
8:15:11	London Stock Exchange	800	238.8	19234XJfml7
8:15:11	London Stock Exchange	197	238.8	19234XJfml6
8:15:11	London Stock Exchange	1020	238.8	19234XJfml9
8:15:11	London Stock Exchange	387	238.8	19234XJfml8
8:15:11	London Stock Exchange	800	238.8	19234XJfmla
8:15:11	London Stock Exchange	803	238.8	19234XJfml3
8:15:03	London Stock Exchange	646	238.5	19234XJfmkj
8:15:03	London Stock Exchange	1769	238.5	19234XJfmki
8:14:50	London Stock Exchange	568	238.5	19234XJfmjp
8:14:13	London Stock Exchange	640	238	19234XJfmgb
8:14:11	London Stock Exchange	1282	238.1	19234XJfmg4
8:14:11	London Stock Exchange	1139	238.1	19234XJfmg3
8:11:56	London Stock Exchange	557	237.9	19234XJfm80
8:11:47	London Stock Exchange	509	238	19234XJfm7b
8:11:40	London Stock Exchange	645	238.1	19234XJfm6n
8:11:40	London Stock Exchange	645	238.2	19234XJfm6m
8:10:02	London Stock Exchange	483	238.4	19234XJflzk
8:10:02	London Stock Exchange	410	238.4	19234XJflzj
8:09:10	London Stock Exchange	800	238.5	19234XJflxl
8:08:56	London Stock Exchange	554	238.5	19234XJflx2
8:07:14	London Stock Exchange	1105	238.4	19234XJflr8
8:07:14	London Stock Exchange	2661	238.4	19234XJflr7
8:07:05	London Stock Exchange	724	238.6	19234XJflqd
8:06:57	London Stock Exchange	72	238.6	19234XJflpl
8:06:57	London Stock Exchange	386	238.6	19234XJflpk
8:06:42	London Stock Exchange	398	238.4	19234XJflos
8:06:42	London Stock Exchange	192	238.4	19234XJflor
8:06:42	London Stock Exchange	632	238.4	19234XJfloq
8:06:42	London Stock Exchange	726	238.4	19234XJflop
8:06:42	London Stock Exchange	1000	238.4	19234XJflon
8:06:19	London Stock Exchange	780	238	19234XJflma
8:05:45	London Stock Exchange	58	238	19234XJfljf
8:05:45	London Stock Exchange	723	238	19234XJflje
8:05:16	London Stock Exchange	518	238.1	19234XJflgj
8:05:16	London Stock Exchange	667	238.1	19234XJflgi
8:05:09	London Stock Exchange	725	238.1	19234XJflgd
8:02:50	London Stock Exchange	808	238	19234XJflb6
8:02:50	London Stock Exchange	147	238.1	19234XJflb5
8:02:50	London Stock Exchange	1003	238.1	19234XJflb4
8:02:04	London Stock Exchange	441	238.3	19234XJfl95
8:02:04	London Stock Exchange	708	238.3	19234XJfl94
8:02:04	London Stock Exchange	1675	238.5	19234XJfl92
8:02:03	London Stock Exchange	649	238.5	19234XJfl8z
8:02:03	London Stock Exchange	637	238.5	19234XJfl8x
8:02:03	London Stock Exchange	776	238.6	19234XJfl8v
8:01:01	London Stock Exchange	682	238.5	19234XJfl6j

 

END

 

 

POSQLLFLKVFZBBZ