Transaction in Own Shares

RNS Number : 3552M

Standard Life Aberdeen plc

13 September 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

13 September 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 13 September 2019, it purchased the following number of its ordinary shares of 13⁶¹/₆₃ pence each on the London Stock Exchange from Citigroup Global Markets Limited ("Citi"). Such purchase was effected pursuant to instructions issued by the Company on 15^th August 2019 as announced on 16^th August 2019.

Ordinary Shares

Date of purchase	13 September 2019
Number of ordinary shares purchased	499,880
Highest price paid per shares (pence)	274.70
Lowest price paid per share (pence)	268.00
Average price paid per share (pence)	273.87

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
8:00:52	London Stock Exchange	58	268	19256XJ9gmb
8:00:52	London Stock Exchange	491	268	19256XJ9gmc
8:02:54	London Stock Exchange	862	268.4	19256XJ9goy
8:03:57	London Stock Exchange	633	268.8	19256XJ9gpm
8:10:11	London Stock Exchange	1326	271.1	19256XJ9gy6
8:10:39	London Stock Exchange	925	271.4	19256XJ9gz5
8:13:39	London Stock Exchange	1325	271.5	19256XJ9h4d
8:15:45	London Stock Exchange	203	271.5	19256XJ9h6o
8:16:18	London Stock Exchange	1314	271.5	19256XJ9h77
8:16:18	London Stock Exchange	241	271.5	19256XJ9h78
8:16:18	London Stock Exchange	1323	271.5	19256XJ9h79
8:16:18	London Stock Exchange	164	271.5	19256XJ9h7a
8:16:18	London Stock Exchange	772	271.5	19256XJ9h7b
8:18:25	London Stock Exchange	1000	271.8	19256XJ9h9d
8:18:25	London Stock Exchange	780	271.8	19256XJ9h9e
8:18:25	London Stock Exchange	65	271.8	19256XJ9h9f
8:24:58	London Stock Exchange	1292	271.8	19256XJ9hm9
8:24:59	London Stock Exchange	1236	271.8	19256XJ9hma
8:24:59	London Stock Exchange	210	271.8	19256XJ9hmb
8:24:59	London Stock Exchange	966	271.8	19256XJ9hmc
8:29:31	London Stock Exchange	667	272.3	19256XJ9hvj
8:36:37	London Stock Exchange	1000	273.2	19256XJ9ij0
8:36:37	London Stock Exchange	269	273.2	19256XJ9ij1
8:40:00	London Stock Exchange	777	273.7	19256XJ9ivb
8:40:00	London Stock Exchange	787	273.7	19256XJ9ivc
8:41:25	London Stock Exchange	1397	273.9	19256XJ9j72
8:41:41	London Stock Exchange	730	273.8	19256XJ9j7j
8:41:41	London Stock Exchange	1000	273.8	19256XJ9j7i
8:41:41	London Stock Exchange	48	273.8	19256XJ9j7k
8:41:43	London Stock Exchange	795	273.8	19256XJ9j7o
8:41:45	London Stock Exchange	730	273.8	19256XJ9j7v
8:41:45	London Stock Exchange	205	273.8	19256XJ9j7u
8:41:45	London Stock Exchange	445	273.8	19256XJ9j7w
8:41:45	London Stock Exchange	752	273.8	19256XJ9j7x
8:41:49	London Stock Exchange	793	273.8	19256XJ9j7y
8:41:49	London Stock Exchange	730	273.8	19256XJ9j81
8:41:49	London Stock Exchange	450	273.8	19256XJ9j80
8:41:49	London Stock Exchange	207	273.8	19256XJ9j7z
8:41:49	London Stock Exchange	1760	273.8	19256XJ9j82
8:42:33	London Stock Exchange	1216	273.7	19256XJ9j9f
8:46:19	London Stock Exchange	740	274	19256XJ9jg9
8:46:19	London Stock Exchange	726	274	19256XJ9jga
8:47:13	London Stock Exchange	1203	274	19256XJ9jio
8:47:29	London Stock Exchange	500	274	19256XJ9jk3
8:48:57	London Stock Exchange	1200	274	19256XJ9jno
8:48:57	London Stock Exchange	843	273.9	19256XJ9jnq
8:48:57	London Stock Exchange	1000	273.7	19256XJ9jnu
8:48:57	London Stock Exchange	654	273.7	19256XJ9jnt
8:48:57	London Stock Exchange	676	273.8	19256XJ9jnv
8:48:57	London Stock Exchange	1267	273.9	19256XJ9jnw
8:48:58	London Stock Exchange	702	273.9	19256XJ9jny
8:48:58	London Stock Exchange	718	273.9	19256XJ9jnz
8:48:58	London Stock Exchange	722	273.9	19256XJ9jo0
8:48:58	London Stock Exchange	707	273.9	19256XJ9jo1
8:48:58	London Stock Exchange	1632	273.9	19256XJ9jo2
8:48:58	London Stock Exchange	1724	273.9	19256XJ9jo3
8:49:00	London Stock Exchange	1761	273.9	19256XJ9jo4
8:49:00	London Stock Exchange	1858	273.6	19256XJ9jo5
8:49:20	London Stock Exchange	799	273.6	19256XJ9jpq
8:49:20	London Stock Exchange	512	273.7	19256XJ9jpr
8:49:20	London Stock Exchange	799	273.7	19256XJ9jps
8:49:20	London Stock Exchange	2006	273.5	19256XJ9jpt
8:49:33	London Stock Exchange	525	273.9	19256XJ9jq1
8:49:33	London Stock Exchange	530	273.9	19256XJ9jq2
8:49:33	London Stock Exchange	538	273.9	19256XJ9jq3
8:49:35	London Stock Exchange	658	273.9	19256XJ9jq8
8:49:38	London Stock Exchange	637	274.2	19256XJ9jqb
8:49:43	London Stock Exchange	695	274.2	19256XJ9jqp
8:49:43	London Stock Exchange	660	274.2	19256XJ9jqo
8:50:41	London Stock Exchange	1250	274.4	19256XJ9jwm
8:52:12	London Stock Exchange	599	274.7	19256XJ9k0u
8:52:15	London Stock Exchange	491	274.7	19256XJ9k0v
8:52:57	London Stock Exchange	1245	274.7	19256XJ9k2m
8:53:21	London Stock Exchange	1000	274.7	19256XJ9k5m
8:53:21	London Stock Exchange	791	274.7	19256XJ9k5n
8:53:21	London Stock Exchange	560	274.7	19256XJ9k5o
8:53:23	London Stock Exchange	974	274.7	19256XJ9k5r
8:53:23	London Stock Exchange	135	274.7	19256XJ9k5q
8:53:23	London Stock Exchange	879	274.7	19256XJ9k5s
8:53:24	London Stock Exchange	1000	274.7	19256XJ9k5w
8:53:24	London Stock Exchange	208	274.7	19256XJ9k5x
8:53:24	London Stock Exchange	2166	274.7	19256XJ9k5y
8:53:25	London Stock Exchange	727	274.7	19256XJ9k60
8:53:26	London Stock Exchange	797	274.7	19256XJ9k64
9:27:45	London Stock Exchange	1248	274.7	19256XJ9nkl
9:27:45	London Stock Exchange	1316	274.7	19256XJ9nkm
9:27:45	London Stock Exchange	384	274.7	19256XJ9nkn
9:27:45	London Stock Exchange	667	274.7	19256XJ9nkp
9:27:45	London Stock Exchange	1000	274.7	19256XJ9nko
9:27:45	London Stock Exchange	1000	274.7	19256XJ9nkr
9:27:45	London Stock Exchange	722	274.7	19256XJ9nkq
9:27:50	London Stock Exchange	1000	274.7	19256XJ9nl1
9:27:50	London Stock Exchange	19	274.7	19256XJ9nl0
9:27:50	London Stock Exchange	722	274.7	19256XJ9nl2
9:27:50	London Stock Exchange	77	274.7	19256XJ9nl3
9:28:06	London Stock Exchange	859	274.7	19256XJ9nm3
9:38:31	London Stock Exchange	2026	274.7	19256XJ9oe8
9:39:25	London Stock Exchange	150	274.7	19256XJ9oje
9:39:25	London Stock Exchange	3000	274.7	19256XJ9ojf
9:39:52	London Stock Exchange	1228	274.7	19256XJ9osb
9:41:17	London Stock Exchange	346	274.6	19256XJ9p0k
9:41:17	London Stock Exchange	610	274.6	19256XJ9p0l
9:41:39	London Stock Exchange	518	274.5	19256XJ9p1k
9:41:39	London Stock Exchange	820	274.5	19256XJ9p1l
9:43:38	London Stock Exchange	2595	274.4	19256XJ9p8b
9:43:38	London Stock Exchange	610	274.3	19256XJ9p8c
9:44:01	London Stock Exchange	283	274.1	19256XJ9p9p
9:44:01	London Stock Exchange	241	274.1	19256XJ9p9q
9:45:43	London Stock Exchange	558	274.5	19256XJ9pgw
9:51:15	London Stock Exchange	3479	274.4	19256XJ9pz9
9:51:15	London Stock Exchange	46	274.4	19256XJ9pzb
9:51:15	London Stock Exchange	927	274.4	19256XJ9pzd
9:51:26	London Stock Exchange	3053	274.4	19256XJ9q02
9:52:36	London Stock Exchange	618	274.3	19256XJ9q3a
9:52:36	London Stock Exchange	1160	274.3	19256XJ9q3b
9:54:06	London Stock Exchange	899	273.9	19256XJ9q7x
9:55:53	London Stock Exchange	3083	273.9	19256XJ9qcm
10:00:13	London Stock Exchange	813	273.9	19256XJ9qox
10:01:27	London Stock Exchange	1000	274.1	19256XJ9qu0
10:01:28	London Stock Exchange	507	274.1	19256XJ9qu1
10:01:58	London Stock Exchange	758	274.1	19256XJ9qw8
10:02:29	London Stock Exchange	2696	274.1	19256XJ9qxt
10:02:29	London Stock Exchange	991	274.1	19256XJ9qxu
10:02:29	London Stock Exchange	2275	274	19256XJ9qxv
10:10:00	London Stock Exchange	3132	274.5	19256XJ9rma
10:10:00	London Stock Exchange	847	274.5	19256XJ9rmb
10:11:39	London Stock Exchange	736	274.7	19256XJ9rrp
10:12:21	London Stock Exchange	2859	274.7	19256XJ9rtk
10:13:30	London Stock Exchange	571	274.6	19256XJ9rwy
10:13:30	London Stock Exchange	1447	274.6	19256XJ9rwz
10:13:30	London Stock Exchange	886	274.5	19256XJ9rx0
10:16:05	London Stock Exchange	946	274.4	19256XJ9s3j
10:20:21	London Stock Exchange	3000	274.4	19256XJ9sfq
10:20:21	London Stock Exchange	762	274.4	19256XJ9sfs
10:20:21	London Stock Exchange	708	274.4	19256XJ9sfx
10:20:57	London Stock Exchange	1721	274.3	19256XJ9shw
10:21:19	London Stock Exchange	1101	274.3	19256XJ9sio
10:31:11	London Stock Exchange	2300	274.3	19256XJ9t8m
10:31:11	London Stock Exchange	1092	274.3	19256XJ9t8n
10:31:11	London Stock Exchange	1489	274.2	19256XJ9t8o
10:34:05	London Stock Exchange	3631	274.7	19256XJ9tgo
10:34:05	London Stock Exchange	610	274.7	19256XJ9tgp
10:35:22	London Stock Exchange	3297	274.7	19256XJ9tk5
10:36:29	London Stock Exchange	2583	274.7	19256XJ9tp0
10:37:16	London Stock Exchange	822	274.7	19256XJ9tty
10:56:35	London Stock Exchange	1795	274.7	19256XJ9vj7
10:57:04	London Stock Exchange	172	274.7	19256XJ9vm5
10:57:04	London Stock Exchange	355	274.7	19256XJ9vm6
10:58:03	London Stock Exchange	85	274.7	19256XJ9vqb
10:58:03	London Stock Exchange	1016	274.7	19256XJ9vqc
10:59:03	London Stock Exchange	2027	274.7	19256XJ9vuu
10:59:03	London Stock Exchange	772	274.7	19256XJ9vuv
11:04:09	London Stock Exchange	2676	274.7	19256XJ9wc5
11:05:11	London Stock Exchange	854	274.6	19256XJ9wel
11:10:40	London Stock Exchange	1500	274.7	19256XJ9wva
11:10:40	London Stock Exchange	1259	274.7	19256XJ9wvb
11:17:41	London Stock Exchange	1475	274.7	19256XJ9xm4
11:19:16	London Stock Exchange	1395	274.7	19256XJ9xqd
11:21:11	London Stock Exchange	2818	274.7	19256XJ9xtm
11:21:11	London Stock Exchange	709	274.7	19256XJ9xtn
11:21:34	London Stock Exchange	771	274.6	19256XJ9xuk
11:21:34	London Stock Exchange	308	274.6	19256XJ9xul
11:21:35	London Stock Exchange	802	274.5	19256XJ9xuo
11:22:56	London Stock Exchange	3412	274.4	19256XJ9y07
11:22:56	London Stock Exchange	613	274.4	19256XJ9y0b
11:22:56	London Stock Exchange	1015	274.4	19256XJ9y0c
11:23:30	London Stock Exchange	534	274.4	19256XJ9y25
11:23:30	London Stock Exchange	595	274.4	19256XJ9y26
11:26:30	London Stock Exchange	3103	274.3	19256XJ9yf1
11:26:30	London Stock Exchange	795	274.3	19256XJ9yf2
11:34:58	London Stock Exchange	85	274.6	19256XJ9zr5
11:34:58	London Stock Exchange	1000	274.6	19256XJ9zr4
11:34:58	London Stock Exchange	760	274.6	19256XJ9zr8
11:34:58	London Stock Exchange	286	274.6	19256XJ9zr7
11:34:58	London Stock Exchange	787	274.6	19256XJ9zrf
11:34:58	London Stock Exchange	1184	274.6	19256XJ9zrg
11:34:58	London Stock Exchange	3569	274.6	19256XJ9zri
11:34:58	London Stock Exchange	299	274.6	19256XJ9zrh
11:34:58	London Stock Exchange	658	274.6	19256XJ9zrm
11:36:47	London Stock Exchange	3531	274.7	19256XJ9zyr
11:36:47	London Stock Exchange	57	274.7	19256XJ9zyt
11:36:47	London Stock Exchange	1000	274.7	19256XJ9zys
11:36:47	London Stock Exchange	108	274.7	19256XJ9zyu
11:50:24	London Stock Exchange	736	274.7	19256XJa1mu
11:50:24	London Stock Exchange	3202	274.7	19256XJa1mv
11:50:24	London Stock Exchange	675	274.6	19256XJa1mw
11:51:21	London Stock Exchange	760	274.5	19256XJa1p0
11:51:21	London Stock Exchange	1531	274.5	19256XJa1p1
11:51:59	London Stock Exchange	2383	274.4	19256XJa1rf
11:53:05	London Stock Exchange	1303	274.2	19256XJa1tw
11:53:05	London Stock Exchange	705	274.1	19256XJa1tz
11:53:05	London Stock Exchange	48	274	19256XJa1u1
11:53:05	London Stock Exchange	270	274	19256XJa1u2
11:53:06	London Stock Exchange	56	274	19256XJa1u3
11:53:53	London Stock Exchange	743	274.1	19256XJa1vy
11:53:53	London Stock Exchange	1000	274.1	19256XJa1w0
11:53:53	London Stock Exchange	5	274.1	19256XJa1vz
11:53:53	London Stock Exchange	168	274.1	19256XJa1w1
11:53:53	London Stock Exchange	345	274.1	19256XJa1w2
11:53:53	London Stock Exchange	1000	274.1	19256XJa1w4
11:53:53	London Stock Exchange	252	274.1	19256XJa1w3
11:53:53	London Stock Exchange	625	274.1	19256XJa1w5
11:53:53	London Stock Exchange	625	274.1	19256XJa1w6
11:53:53	London Stock Exchange	880	274.1	19256XJa1w7
11:53:54	London Stock Exchange	880	274.1	19256XJa1w8
11:53:54	London Stock Exchange	818	274.1	19256XJa1w9
11:53:54	London Stock Exchange	538	274.1	19256XJa1wa
11:53:54	London Stock Exchange	190	274.1	19256XJa1wb
11:53:55	London Stock Exchange	190	274.1	19256XJa1wc
11:53:55	London Stock Exchange	1646	274.1	19256XJa1wd
11:54:00	London Stock Exchange	859	274.1	19256XJa1wo
11:54:34	London Stock Exchange	1230	274.1	19256XJa1y1
11:54:34	London Stock Exchange	1250	274.1	19256XJa1y2
11:54:34	London Stock Exchange	1000	274.1	19256XJa1y3
11:54:34	London Stock Exchange	1242	274.1	19256XJa1y4
11:54:34	London Stock Exchange	21	274.1	19256XJa1y6
11:54:34	London Stock Exchange	503	274.1	19256XJa1y5
11:54:34	London Stock Exchange	979	274.1	19256XJa1y7
11:54:34	London Stock Exchange	822	274.1	19256XJa1y8
11:54:34	London Stock Exchange	550	274.1	19256XJa1y9
11:55:08	London Stock Exchange	3401	274	19256XJa1zt
11:55:39	London Stock Exchange	923	273.9	19256XJa225
11:56:10	London Stock Exchange	1547	273.8	19256XJa23p
11:59:56	London Stock Exchange	740	273.7	19256XJa2ko
11:59:56	London Stock Exchange	740	273.6	19256XJa2kp
11:59:56	London Stock Exchange	774	273.6	19256XJa2kq
11:59:58	London Stock Exchange	2051	273.5	19256XJa2l0
11:59:58	London Stock Exchange	527	273.5	19256XJa2l3
11:59:58	London Stock Exchange	1000	273.5	19256XJa2l1
11:59:58	London Stock Exchange	264	273.5	19256XJa2l5
11:59:58	London Stock Exchange	938	273.6	19256XJa2l8
11:59:58	London Stock Exchange	1033	273.6	19256XJa2l7
11:59:58	London Stock Exchange	1073	273.6	19256XJa2l6
12:02:30	London Stock Exchange	1645	273.8	19256XJa2t8
12:02:30	London Stock Exchange	414	273.7	19256XJa2t9
12:02:30	London Stock Exchange	295	273.8	19256XJa2ta
12:02:30	London Stock Exchange	1001	273.8	19256XJa2td
12:02:30	London Stock Exchange	744	273.8	19256XJa2tc
12:02:30	London Stock Exchange	119	273.8	19256XJa2tb
12:02:30	London Stock Exchange	542	273.8	19256XJa2tf
12:02:39	London Stock Exchange	100	274	19256XJa2ul
12:03:11	London Stock Exchange	864	274.4	19256XJa2ym
12:03:11	London Stock Exchange	712	274.4	19256XJa2yl
12:03:29	London Stock Exchange	481	274.6	19256XJa312
12:03:30	London Stock Exchange	434	274.6	19256XJa316
12:03:30	London Stock Exchange	124	274.6	19256XJa314
12:03:30	London Stock Exchange	1000	274.6	19256XJa315
12:03:33	London Stock Exchange	531	274.6	19256XJa31b
12:04:56	London Stock Exchange	3161	274.6	19256XJa358
12:05:22	London Stock Exchange	1381	274.5	19256XJa36z
12:05:30	London Stock Exchange	901	274.3	19256XJa37k
12:05:30	London Stock Exchange	279	274.2	19256XJa37l
12:07:46	London Stock Exchange	698	274	19256XJa3ed
12:08:01	London Stock Exchange	841	273.9	19256XJa3ff
12:08:42	London Stock Exchange	1964	273.8	19256XJa3hb
12:09:43	London Stock Exchange	649	273.8	19256XJa3me
12:09:46	London Stock Exchange	957	273.8	19256XJa3mj
12:09:46	London Stock Exchange	573	273.8	19256XJa3mk
12:09:46	London Stock Exchange	1529	273.9	19256XJa3ml
12:09:46	London Stock Exchange	558	273.9	19256XJa3mm
12:09:46	London Stock Exchange	633	273.9	19256XJa3mn
12:11:30	London Stock Exchange	3424	273.8	19256XJa3pl
12:11:30	London Stock Exchange	1503	273.7	19256XJa3pm
12:11:31	London Stock Exchange	492	273.6	19256XJa3pp
12:11:31	London Stock Exchange	198	273.5	19256XJa3pq
12:12:48	London Stock Exchange	292	273.6	19256XJa3tc
12:12:48	London Stock Exchange	1167	273.6	19256XJa3td
12:14:09	London Stock Exchange	610	273.9	19256XJa3vc
12:16:31	London Stock Exchange	2036	273.8	19256XJa42e
12:16:31	London Stock Exchange	736	273.7	19256XJa42g
12:16:39	London Stock Exchange	103	273.7	19256XJa42i
12:17:51	London Stock Exchange	530	273.6	19256XJa455
12:18:00	London Stock Exchange	530	273.6	19256XJa45i
12:20:18	London Stock Exchange	551	273.6	19256XJa4co
12:20:18	London Stock Exchange	499	273.6	19256XJa4cp
12:20:46	London Stock Exchange	735	273.3	19256XJa4fx
12:20:46	London Stock Exchange	291	273.3	19256XJa4fy
12:20:46	London Stock Exchange	195	273.3	19256XJa4g0
12:20:46	London Stock Exchange	674	273.3	19256XJa4fz
12:22:35	London Stock Exchange	120	273.5	19256XJa4mb
12:22:35	London Stock Exchange	745	273.5	19256XJa4ma
12:24:16	London Stock Exchange	3289	273.4	19256XJa4p3
12:24:16	London Stock Exchange	59	273.4	19256XJa4p5
12:24:16	London Stock Exchange	1000	273.4	19256XJa4p4
12:24:17	London Stock Exchange	608	273.3	19256XJa4p6
12:24:18	London Stock Exchange	847	273.2	19256XJa4p7
12:24:18	London Stock Exchange	228	273.1	19256XJa4p8
12:28:13	London Stock Exchange	707	273.1	19256XJa4vj
12:28:13	London Stock Exchange	707	273.1	19256XJa4vk
12:28:13	London Stock Exchange	2104	273.1	19256XJa4vl
12:28:13	London Stock Exchange	1485	273.1	19256XJa4vm
12:28:25	London Stock Exchange	544	273.1	19256XJa4vy
12:29:54	London Stock Exchange	3339	273	19256XJa4yo
12:30:17	London Stock Exchange	494	273.1	19256XJa509
12:30:17	London Stock Exchange	1064	273.1	19256XJa50a
12:30:17	London Stock Exchange	386	273.1	19256XJa50c
12:30:17	London Stock Exchange	245	273.1	19256XJa50b
12:30:25	London Stock Exchange	487	273.1	19256XJa50q
12:30:37	London Stock Exchange	883	273.1	19256XJa517
12:30:37	London Stock Exchange	686	273.1	19256XJa515
12:30:37	London Stock Exchange	1609	273.1	19256XJa518
12:31:34	London Stock Exchange	573	273	19256XJa53a
12:31:34	London Stock Exchange	2370	273	19256XJa53b
12:34:16	London Stock Exchange	181	273	19256XJa574
12:34:16	London Stock Exchange	1371	273	19256XJa575
12:34:16	London Stock Exchange	731	273	19256XJa576
12:34:25	London Stock Exchange	1369	273.1	19256XJa57d
12:34:25	London Stock Exchange	588	273.1	19256XJa57e
12:34:25	London Stock Exchange	128	273.1	19256XJa57f
12:35:17	London Stock Exchange	121	273.2	19256XJa59r
12:35:17	London Stock Exchange	1613	273.2	19256XJa59q
12:35:17	London Stock Exchange	473	273.2	19256XJa59t
12:35:17	London Stock Exchange	513	273.2	19256XJa59s
12:35:24	London Stock Exchange	727	273.2	19256XJa59y
12:36:01	London Stock Exchange	462	273.2	19256XJa5bi
12:36:35	London Stock Exchange	3189	273.2	19256XJa5co
12:39:49	London Stock Exchange	568	273.1	19256XJa5hg
12:40:25	London Stock Exchange	655	273.1	19256XJa5hz
12:40:25	London Stock Exchange	601	273.1	19256XJa5i0
12:40:25	London Stock Exchange	43	273.1	19256XJa5i3
12:40:25	London Stock Exchange	318	273.1	19256XJa5i2
12:40:25	London Stock Exchange	136	273.1	19256XJa5i1
12:40:25	London Stock Exchange	356	273.1	19256XJa5i5
12:40:25	London Stock Exchange	338	273.1	19256XJa5i4
12:41:24	London Stock Exchange	516	273.1	19256XJa5km
12:41:24	London Stock Exchange	555	273.1	19256XJa5kn
12:41:24	London Stock Exchange	464	273.1	19256XJa5ko
12:42:54	London Stock Exchange	2159	273	19256XJa5o0
12:42:54	London Stock Exchange	1203	273	19256XJa5o1
12:42:54	London Stock Exchange	213	273	19256XJa5o2
12:45:16	London Stock Exchange	1473	272.9	19256XJa5tb
12:54:54	London Stock Exchange	1462	272.8	19256XJa6i5
12:54:54	London Stock Exchange	2954	272.8	19256XJa6i6
12:54:54	London Stock Exchange	1939	272.7	19256XJa6i7
12:54:59	London Stock Exchange	1050	272.6	19256XJa6ih
12:55:00	London Stock Exchange	91	272.6	19256XJa6ij
12:55:00	London Stock Exchange	426	272.6	19256XJa6ik
12:55:02	London Stock Exchange	111	272.6	19256XJa6im
12:55:02	London Stock Exchange	351	272.6	19256XJa6il
12:55:02	London Stock Exchange	669	272.6	19256XJa6in
13:06:16	London Stock Exchange	963	272.8	19256XJa7gd
13:09:01	London Stock Exchange	2615	272.9	19256XJa7qf
13:09:01	London Stock Exchange	815	272.9	19256XJa7qg
13:09:38	London Stock Exchange	802	273.1	19256XJa7ru
13:09:38	London Stock Exchange	834	273.1	19256XJa7rv
13:09:38	London Stock Exchange	810	273.1	19256XJa7rz
13:09:38	London Stock Exchange	432	273.1	19256XJa7ry
13:09:38	London Stock Exchange	185	273.1	19256XJa7rx
13:09:38	London Stock Exchange	154	273.1	19256XJa7rw
13:09:38	London Stock Exchange	288	273.1	19256XJa7s1
13:09:38	London Stock Exchange	679	273.1	19256XJa7s0
13:09:38	London Stock Exchange	578	273.1	19256XJa7s2
13:09:42	London Stock Exchange	525	273.1	19256XJa7s4
13:09:49	London Stock Exchange	1884	273	19256XJa7sc
13:09:49	London Stock Exchange	1516	273	19256XJa7sd
13:10:36	London Stock Exchange	2679	272.9	19256XJa7to
13:10:36	London Stock Exchange	3	272.9	19256XJa7tp
13:10:36	London Stock Exchange	33	272.9	19256XJa7tr
13:10:36	London Stock Exchange	1000	272.9	19256XJa7tq
13:14:34	London Stock Exchange	2422	272.9	19256XJa846
13:14:36	London Stock Exchange	803	272.8	19256XJa847
13:16:02	London Stock Exchange	692	272.9	19256XJa89c
13:16:02	London Stock Exchange	455	273	19256XJa89t
13:16:02	London Stock Exchange	430	273	19256XJa89w
13:16:02	London Stock Exchange	794	273	19256XJa89v
13:16:02	London Stock Exchange	461	273	19256XJa89y
13:16:43	London Stock Exchange	507	273.1	19256XJa8br
13:16:43	London Stock Exchange	612	273.1	19256XJa8bs
13:17:01	London Stock Exchange	1964	273	19256XJa8d1
13:17:01	London Stock Exchange	1325	273	19256XJa8d2
13:17:37	London Stock Exchange	2704	272.9	19256XJa8ff
13:20:51	London Stock Exchange	2925	273	19256XJa8rf
13:23:12	London Stock Exchange	794	273	19256XJa8wq
13:23:12	London Stock Exchange	1839	273	19256XJa8wr
13:28:29	London Stock Exchange	112	273.1	19256XJa99n
13:28:29	London Stock Exchange	410	273.1	19256XJa99m
13:28:29	London Stock Exchange	193	273.1	19256XJa99l
13:28:29	London Stock Exchange	714	273.1	19256XJa99p
13:28:29	London Stock Exchange	230	273.1	19256XJa99o
13:28:29	London Stock Exchange	314	273.1	19256XJa99r
13:28:29	London Stock Exchange	365	273.1	19256XJa99q
13:28:29	London Stock Exchange	60	273.1	19256XJa99u
13:28:29	London Stock Exchange	410	273.1	19256XJa99t
13:28:29	London Stock Exchange	28	273.1	19256XJa99s
13:28:29	London Stock Exchange	463	273.1	19256XJa99v
13:29:01	London Stock Exchange	598	273.1	19256XJa9ay
13:29:01	London Stock Exchange	157	273.1	19256XJa9b0
13:29:01	London Stock Exchange	402	273.1	19256XJa9az
13:29:01	London Stock Exchange	459	273.1	19256XJa9b1
13:29:01	London Stock Exchange	928	273.1	19256XJa9b2
13:29:01	London Stock Exchange	467	273.1	19256XJa9b3
13:29:33	London Stock Exchange	1537	273	19256XJa9d7
13:29:33	London Stock Exchange	453	273	19256XJa9d9
13:29:33	London Stock Exchange	1698	273	19256XJa9dc
13:29:55	London Stock Exchange	1358	273	19256XJa9ec
13:29:55	London Stock Exchange	1792	273	19256XJa9ef
13:29:55	London Stock Exchange	1000	273	19256XJa9ee
13:29:55	London Stock Exchange	850	273	19256XJa9ed
13:29:55	London Stock Exchange	604	273	19256XJa9eg
13:29:55	London Stock Exchange	224	273	19256XJa9ei
13:29:55	London Stock Exchange	2168	273	19256XJa9eh
13:29:55	London Stock Exchange	1739	273	19256XJa9ej
13:29:59	London Stock Exchange	1000	273	19256XJa9em
13:29:59	London Stock Exchange	300	273	19256XJa9el
13:29:59	London Stock Exchange	333	273	19256XJa9en
13:29:59	London Stock Exchange	318	273	19256XJa9eo
13:29:59	London Stock Exchange	390	273	19256XJa9ep
13:29:59	London Stock Exchange	374	273	19256XJa9eq
13:30:02	London Stock Exchange	250	273	19256XJa9f4
13:30:02	London Stock Exchange	706	273	19256XJa9f5
13:30:31	London Stock Exchange	777	273.1	19256XJa9gm
13:30:31	London Stock Exchange	477	273.1	19256XJa9gn
13:30:31	London Stock Exchange	479	273.1	19256XJa9go
13:30:31	London Stock Exchange	648	273.1	19256XJa9gp
13:30:31	London Stock Exchange	612	273.1	19256XJa9gq
13:30:47	London Stock Exchange	1468	273.2	19256XJa9i3
13:30:47	London Stock Exchange	1516	273.2	19256XJa9i5
13:30:47	London Stock Exchange	1799	273.2	19256XJa9i6
13:30:47	London Stock Exchange	473	273.2	19256XJa9i7
13:30:47	London Stock Exchange	593	273.2	19256XJa9ia
13:30:47	London Stock Exchange	511	273.2	19256XJa9ib
13:30:47	London Stock Exchange	504	273.2	19256XJa9ic
13:30:47	London Stock Exchange	82	273.2	19256XJa9ie
13:30:47	London Stock Exchange	623	273.2	19256XJa9if
13:30:57	London Stock Exchange	1139	273.3	19256XJa9iy
13:30:57	London Stock Exchange	626	273.3	19256XJa9iz
13:30:57	London Stock Exchange	432	273.3	19256XJa9j1
13:30:57	London Stock Exchange	59	273.3	19256XJa9j0
13:31:05	London Stock Exchange	465	273.3	19256XJa9jg
13:31:05	London Stock Exchange	464	273.3	19256XJa9jh
13:31:10	London Stock Exchange	512	273.3	19256XJa9jl
13:33:25	London Stock Exchange	481	273.3	19256XJa9ph
13:33:25	London Stock Exchange	471	273.3	19256XJa9pi
13:33:25	London Stock Exchange	833	273.3	19256XJa9pj
13:33:25	London Stock Exchange	914	273.3	19256XJa9pk
13:33:25	London Stock Exchange	631	273.3	19256XJa9pl
13:34:34	London Stock Exchange	667	273.6	19256XJa9tz
13:34:34	London Stock Exchange	1000	273.6	19256XJa9ty
13:34:34	London Stock Exchange	547	273.6	19256XJa9tx
13:34:34	London Stock Exchange	245	273.6	19256XJa9u0
13:34:34	London Stock Exchange	1615	273.6	19256XJa9u1
13:34:48	London Stock Exchange	666	273.6	19256XJa9ui
13:34:48	London Stock Exchange	2740	273.6	19256XJa9uj
13:34:48	London Stock Exchange	23	273.6	19256XJa9ul
13:34:48	London Stock Exchange	1000	273.6	19256XJa9uk
13:36:01	London Stock Exchange	1079	274	19256XJa9xy
13:37:37	London Stock Exchange	2885	274.1	19256XJaa5a
13:37:38	London Stock Exchange	353	274.3	19256XJaa67
13:37:38	London Stock Exchange	1000	274.3	19256XJaa66
13:37:38	London Stock Exchange	16	274.3	19256XJaa65
13:37:38	London Stock Exchange	673	274.3	19256XJaa68
13:39:21	London Stock Exchange	399	274.7	19256XJaach
13:39:21	London Stock Exchange	184	274.7	19256XJaaci
13:39:21	London Stock Exchange	1500	274.7	19256XJaacj
13:39:21	London Stock Exchange	1078	274.7	19256XJaack
13:39:21	London Stock Exchange	431	274.7	19256XJaacl
13:39:21	London Stock Exchange	586	274.7	19256XJaacm
13:39:22	London Stock Exchange	3066	274.6	19256XJaacp
13:39:40	London Stock Exchange	1583	274.5	19256XJaad6
13:39:40	London Stock Exchange	419	274.4	19256XJaad8
13:39:40	London Stock Exchange	491	274.4	19256XJaad7
13:42:01	London Stock Exchange	549	274.4	19256XJaahs
13:42:01	London Stock Exchange	469	274.4	19256XJaaht
13:46:24	London Stock Exchange	610	274.4	19256XJaaxb
13:56:25	London Stock Exchange	834	274.3	19256XJabsx
13:56:25	London Stock Exchange	1144	274.2	19256XJabsz
13:56:41	London Stock Exchange	3247	274.1	19256XJabx3
13:58:18	London Stock Exchange	2139	274.4	19256XJac1y
13:58:18	London Stock Exchange	178	274.4	19256XJac1z
13:58:18	London Stock Exchange	1091	274.4	19256XJac20
14:00:06	London Stock Exchange	1569	274.4	19256XJac79
14:00:06	London Stock Exchange	1103	274.3	19256XJac7a
14:00:06	London Stock Exchange	642	274.2	19256XJac7b
14:00:06	London Stock Exchange	393	274.2	19256XJac7f
14:00:06	London Stock Exchange	1000	274.2	19256XJac7e
14:00:06	London Stock Exchange	1518	274.2	19256XJac7d
14:00:06	London Stock Exchange	531	274.2	19256XJac7c
14:00:06	London Stock Exchange	519	274.2	19256XJac7g
14:00:06	London Stock Exchange	754	274.2	19256XJac7h
14:00:07	London Stock Exchange	463	274.2	19256XJac7j
14:01:41	London Stock Exchange	1494	274.3	19256XJacbm
14:01:44	London Stock Exchange	1000	274.3	19256XJacbw
14:01:44	London Stock Exchange	688	274.3	19256XJacbx
14:01:46	London Stock Exchange	508	274.3	19256XJacby
14:04:20	London Stock Exchange	808	274.5	19256XJacms
14:04:20	London Stock Exchange	2	274.5	19256XJacmq
14:05:54	London Stock Exchange	1000	274.6	19256XJacqc
14:06:54	London Stock Exchange	3640	274.6	19256XJacvo
14:06:54	London Stock Exchange	745	274.6	19256XJacvp
14:08:02	London Stock Exchange	2157	274.5	19256XJacyr
14:09:00	London Stock Exchange	1484	274.4	19256XJad3c
14:13:55	London Stock Exchange	4559	274.7	19256XJadqj
14:13:55	London Stock Exchange	1000	274.7	19256XJadqk
14:17:20	London Stock Exchange	2598	274.7	19256XJae7e
14:17:20	London Stock Exchange	567	274.7	19256XJae7g
14:22:02	London Stock Exchange	3322	274.7	19256XJaeq1
14:30:01	London Stock Exchange	1762	274.7	19256XJafta
14:30:01	London Stock Exchange	427	274.7	19256XJaftf
14:30:01	London Stock Exchange	240	274.7	19256XJaftg
14:30:52	London Stock Exchange	1097	274.6	19256XJafxc
14:31:24	London Stock Exchange	791	274.6	19256XJag15
14:32:05	London Stock Exchange	760	274.6	19256XJag5d
14:32:52	London Stock Exchange	224	274.6	19256XJagb0
14:34:02	London Stock Exchange	2532	274.7	19256XJagkc
14:34:28	London Stock Exchange	415	274.6	19256XJagpk
14:34:42	London Stock Exchange	623	274.6	19256XJagr9
14:35:01	London Stock Exchange	571	274.6	19256XJagso
14:41:45	London Stock Exchange	2964	274.7	19256XJahyy
14:43:05	London Stock Exchange	805	274.7	19256XJaiao
14:44:37	London Stock Exchange	2735	274.7	19256XJailr
14:45:06	London Stock Exchange	1232	274.7	19256XJaiog
14:49:15	London Stock Exchange	682	274.7	19256XJajeu
15:09:36	London Stock Exchange	957	274.6	19256XJann9
15:13:34	London Stock Exchange	2510	274.7	19256XJaog0
15:13:34	London Stock Exchange	715	274.7	19256XJaogd
15:15:07	London Stock Exchange	1616	274.6	19256XJaov4
15:15:12	London Stock Exchange	921	274.5	19256XJaovf

 

END

 

 

POSQXLFFKKFZBBF