Transaction in Own Shares

RNS Number : 7856F
Standard Life Aberdeen plc
19 November 2020
 

 

Transactions in own shares

 

Standard Life Aberdeen plc (the Company) announces today it has purchased the following number of its ordinary shares of 1361/63 pence each on the London Stock Exchange through J.P. Morgan Securities plc.

 

Description of shares:

 

Ordinary Shares

 

Date of purchase:

 

18 November 2020

Number of ordinary shares purchased:

 

476,669

Lowest price per share:

 

265.50

Highest price per share:

 

273.00

Trading venue:

 

XLON

Aggregate volume per date per trading venue:

 

476,669

Weighted average price per day per trading venue:

 

270.4770

The Company intends to cancel the purchased shares.

 

LEI number of Standard Life Aberdeen plc: 0TMBS544NMO7GLCE7H90

 

Individual Transactions

 

Transaction Date and Time

Volume

Price (GBp)

Platform

Transaction Reference Number

18-Nov-2020 08:01:29

292

268.4000

XLON

11003110000001986-E03taMFSMwCO20201118

18-Nov-2020 08:01:29

168

268.4000

XLON

11003110000001986-E03taMFSMwCa20201118

18-Nov-2020 08:04:35

354

268.1000

XLON

01003010000006043-E03taMFSN6wD20201118

18-Nov-2020 08:04:35

517

268.3000

XLON

11003110000006074-E03taMFSN6vs20201118

18-Nov-2020 08:04:35

197

268.1000

XLON

01003010000006043-E03taMFSN6wK20201118

18-Nov-2020 08:04:35

460

268.2000

XLON

01003010000004980-E03taMFSN6vz20201118

18-Nov-2020 08:05:36

683

268.2000

XLON

11003110000006897-E03taMFSN8t620201118

18-Nov-2020 08:05:38

186

267.9000

XLON

11003110000007030-E03taMFSN95R20201118

18-Nov-2020 08:05:38

308

267.9000

XLON

11003110000007030-E03taMFSN95T20201118

18-Nov-2020 08:10:44

521

267.1000

XLON

01003010000010453-E03taMFSNIqj20201118

18-Nov-2020 08:12:24

507

266.8000

XLON

11003110000011396-E03taMFSNLkW20201118

18-Nov-2020 08:13:08

29

266.8000

XLON

11003110000011906-E03taMFSNN2d20201118

18-Nov-2020 08:13:17

638

266.7000

XLON

11003110000012062-E03taMFSNNWM20201118

18-Nov-2020 08:13:41

666

266.6000

XLON

11003110000012326-E03taMFSNO5g20201118

18-Nov-2020 08:14:06

506

266.6000

XLON

11003110000012543-E03taMFSNOnB20201118

18-Nov-2020 08:14:11

641

266.4000

XLON

01003010000011825-E03taMFSNP1E20201118

18-Nov-2020 08:14:11

212

266.4000

XLON

01003010000011825-E03taMFSNP1B20201118

18-Nov-2020 08:16:00

598

266.8000

XLON

11003110000013418-E03taMFSNS8q20201118

18-Nov-2020 08:16:26

523

266.7000

XLON

11003110000013181-E03taMFSNTCD20201118

18-Nov-2020 08:16:40

599

266.5000

XLON

11003110000013146-E03taMFSNTRz20201118

18-Nov-2020 08:16:40

552

266.6000

XLON

01003010000013561-E03taMFSNTRa20201118

18-Nov-2020 08:16:55

460

266.3000

XLON

01003010000013716-E03taMFSNU0G20201118

18-Nov-2020 08:17:14

487

266.0000

XLON

11003110000013804-E03taMFSNUnR20201118

18-Nov-2020 08:17:14

690

266.1000

XLON

01003010000013761-E03taMFSNUmj20201118

18-Nov-2020 08:20:12

506

266.0000

XLON

11003110000015233-E03taMFSNZv020201118

18-Nov-2020 08:22:01

690

265.8000

XLON

11003110000016152-E03taMFSNdG920201118

18-Nov-2020 08:23:43

552

265.5000

XLON

11003110000017064-E03taMFSNgdc20201118

18-Nov-2020 08:25:51

994

265.9000

XLON

11003110000018293-E03taMFSNlAx20201118

18-Nov-2020 08:25:51

13

265.9000

XLON

11003110000018293-E03taMFSNlAv20201118

18-Nov-2020 08:25:54

633

265.8000

XLON

11003110000018287-E03taMFSNlDq20201118

18-Nov-2020 08:26:28

726

266.3000

XLON

11003110000018462-E03taMFSNmUR20201118

18-Nov-2020 08:27:49

637

266.7000

XLON

01003010000018865-E03taMFSNp3o20201118

18-Nov-2020 08:27:49

74

266.7000

XLON

01003010000018865-E03taMFSNp3s20201118

18-Nov-2020 08:27:52

482

267.0000

XLON

01003010000018991-E03taMFSNpGW20201118

18-Nov-2020 08:27:52

25

267.0000

XLON

01003010000018991-E03taMFSNpGa20201118

18-Nov-2020 08:27:52

575

267.0000

XLON

11003110000019095-E03taMFSNpGi20201118

18-Nov-2020 08:29:26

552

267.0000

XLON

11003110000019502-E03taMFSNrww20201118

18-Nov-2020 08:29:26

506

266.9000

XLON

11003110000019920-E03taMFSNrxx20201118

18-Nov-2020 08:29:26

552

266.9000

XLON

11003110000019463-E03taMFSNrxI20201118

18-Nov-2020 08:31:10

665

267.4000

XLON

01003010000020514-E03taMFSNvNw20201118

18-Nov-2020 08:32:28

970

267.6000

XLON

01003010000021103-E03taMFSNxcj20201118

18-Nov-2020 08:32:39

557

267.8000

XLON

01003010000021166-E03taMFSNxu820201118

18-Nov-2020 08:36:46

932

268.1000

XLON

11003110000021434-E03taMFSO43u20201118

18-Nov-2020 08:38:22

778

268.3000

XLON

01003010000023433-E03taMFSO64F20201118

18-Nov-2020 08:39:47

968

268.2000

XLON

01003010000023403-E03taMFSO7ni20201118

18-Nov-2020 08:39:47

894

268.3000

XLON

11003110000023904-E03taMFSO7nP20201118

18-Nov-2020 08:44:29

963

267.9000

XLON

01003010000024235-E03taMFSOCl820201118

18-Nov-2020 08:47:05

807

267.7000

XLON

11003110000023566-E03taMFSOGRM20201118

18-Nov-2020 08:47:05

654

267.7000

XLON

11003110000027299-E03taMFSOGSF20201118

18-Nov-2020 08:49:08

715

267.6000

XLON

01003010000027626-E03taMFSOJ0A20201118

18-Nov-2020 08:49:21

610

267.5000

XLON

01003010000027158-E03taMFSOJSs20201118

18-Nov-2020 08:49:21

670

267.5000

XLON

11003110000024371-E03taMFSOJSq20201118

18-Nov-2020 08:50:06

736

267.7000

XLON

11003110000028626-E03taMFSOKpj20201118

18-Nov-2020 08:50:06

1578

267.7000

XLON

11003110000028581-E03taMFSOKni20201118

18-Nov-2020 08:50:22

929

267.6000

XLON

11003110000028757-E03taMFSOL5V20201118

18-Nov-2020 08:50:58

738

267.5000

XLON

01003010000028211-E03taMFSOLgc20201118

18-Nov-2020 08:50:59

501

267.3000

XLON

11003110000027729-E03taMFSOLkX20201118

18-Nov-2020 08:52:35

1080

268.0000

XLON

11003110000029741-E03taMFSONrB20201118

18-Nov-2020 08:52:37

1149

268.0000

XLON

11003110000029771-E03taMFSONtz20201118

18-Nov-2020 08:53:22

1000

268.0000

XLON

01003010000029945-E03taMFSOOpD20201118

18-Nov-2020 08:54:15

936

267.9000

XLON

11003110000030436-E03taMFSOPdp20201118

18-Nov-2020 08:55:24

748

267.9000

XLON

11003110000030882-E03taMFSOQm320201118

18-Nov-2020 08:55:24

748

267.9000

XLON

01003010000030734-E03taMFSOQlu20201118

18-Nov-2020 08:56:52

1069

267.8000

XLON

11003110000029284-E03taMFSOSEy20201118

18-Nov-2020 08:56:52

602

267.8000

XLON

11003110000031444-E03taMFSOSFZ20201118

18-Nov-2020 08:56:52

467

267.8000

XLON

11003110000031444-E03taMFSOSFb20201118

18-Nov-2020 08:57:54

488

267.7000

XLON

01003010000031363-E03taMFSOTWA20201118

18-Nov-2020 08:57:54

860

267.8000

XLON

01003010000031627-E03taMFSOTVe20201118

18-Nov-2020 08:58:51

974

267.5000

XLON

11003110000032199-E03taMFSOUXJ20201118

18-Nov-2020 09:02:32

19

267.5000

XLON

11003110000032991-E03taMFSOZac20201118

18-Nov-2020 09:02:32

937

267.5000

XLON

11003110000032991-E03taMFSOZaa20201118

18-Nov-2020 09:02:57

1081

267.5000

XLON

01003010000034228-E03taMFSOaCM20201118

18-Nov-2020 09:03:38

1171

267.6000

XLON

01003010000034330-E03taMFSOb5o20201118

18-Nov-2020 09:03:38

902

267.6000

XLON

11003110000034480-E03taMFSOb5q20201118

18-Nov-2020 09:04:24

1183

267.6000

XLON

11003110000035140-E03taMFSObut20201118

18-Nov-2020 09:05:38

918

267.4000

XLON

11003110000034346-E03taMFSOdHT20201118

18-Nov-2020 09:07:34

1001

267.7000

XLON

11003110000036407-E03taMFSOfpT20201118

18-Nov-2020 09:07:34

1000

267.7000

XLON

11003110000036594-E03taMFSOfpj20201118

18-Nov-2020 09:08:06

1397

267.6000

XLON

01003010000036232-E03taMFSOgZu20201118

18-Nov-2020 09:12:09

800

267.7000

XLON

01003010000037662-E03taMFSOm8A20201118

18-Nov-2020 09:14:01

598

267.5000

XLON

01003010000036686-E03taMFSOnjG20201118

18-Nov-2020 09:15:22

300

267.4000

XLON

11003110000039380-E03taMFSOpBa20201118

18-Nov-2020 09:16:29

1162

267.3000

XLON

11003110000038857-E03taMFSOq8X20201118

18-Nov-2020 09:20:02

1266

267.5000

XLON

11003110000040649-E03taMFSOtxl20201118

18-Nov-2020 09:21:30

502

267.4000

XLON

01003010000040750-E03taMFSOvTE20201118

18-Nov-2020 09:21:30

632

267.4000

XLON

01003010000040750-E03taMFSOvT720201118

18-Nov-2020 09:22:53

848

267.3000

XLON

11003110000041758-E03taMFSOwtI20201118

18-Nov-2020 09:26:31

1408

267.9000

XLON

01003010000043362-E03taMFSP0ej20201118

18-Nov-2020 09:26:31

1210

267.8000

XLON

11003110000043275-E03taMFSP0fv20201118

18-Nov-2020 09:28:12

1298

268.1000

XLON

01003010000043948-E03taMFSP2Tz20201118

18-Nov-2020 09:28:12

9

268.1000

XLON

01003010000043948-E03taMFSP2Tx20201118

18-Nov-2020 09:28:50

1443

268.0000

XLON

11003110000043995-E03taMFSP3H820201118

18-Nov-2020 09:29:17

712

268.0000

XLON

01003010000044273-E03taMFSP3mI20201118

18-Nov-2020 09:29:17

668

267.9000

XLON

01003010000043600-E03taMFSP3mU20201118

18-Nov-2020 09:29:29

339

267.9000

XLON

01003010000043600-E03taMFSP41E20201118

18-Nov-2020 09:29:39

1995

267.7000

XLON

11003110000044334-E03taMFSP4EZ20201118

18-Nov-2020 09:31:57

460

267.6000

XLON

11003110000044703-E03taMFSP6Xh20201118

18-Nov-2020 09:32:33

598

267.5000

XLON

01003010000044562-E03taMFSP78220201118

18-Nov-2020 09:32:47

506

267.3000

XLON

11003110000044628-E03taMFSP7RA20201118

18-Nov-2020 09:42:20

1000

268.0000

XLON

01003010000049631-E03taMFSPHBL20201118

18-Nov-2020 09:42:20

711

268.0000

XLON

01003010000049631-E03taMFSPHBN20201118

18-Nov-2020 09:42:20

349

268.0000

XLON

01003010000049631-E03taMFSPHBP20201118

18-Nov-2020 09:42:21

6

268.0000

XLON

01003010000049640-E03taMFSPHBw20201118

18-Nov-2020 09:42:51

1000

268.5000

XLON

01003010000049830-E03taMFSPHmr20201118

18-Nov-2020 09:42:52

1099

268.5000

XLON

01003010000049841-E03taMFSPHop20201118

18-Nov-2020 09:42:53

750

268.5000

XLON

01003010000049850-E03taMFSPHqi20201118

18-Nov-2020 09:42:53

423

268.5000

XLON

01003010000049850-E03taMFSPHqm20201118

18-Nov-2020 09:42:53

591

268.5000

XLON

01003010000049850-E03taMFSPHqk20201118

18-Nov-2020 09:42:53

1527

268.3000

XLON

01003010000049812-E03taMFSPHrB20201118

18-Nov-2020 09:42:54

1209

268.5000

XLON

01003010000049858-E03taMFSPHsf20201118

18-Nov-2020 09:42:55

6

268.5000

XLON

01003010000049867-E03taMFSPHty20201118

18-Nov-2020 09:42:56

1429

268.5000

XLON

01003010000049873-E03taMFSPHv020201118

18-Nov-2020 09:42:58

583

268.4000

XLON

11003110000049896-E03taMFSPHwa20201118

18-Nov-2020 09:42:58

527

268.3000

XLON

11003110000049907-E03taMFSPHws20201118

18-Nov-2020 09:43:42

1199

268.4000

XLON

11003110000049977-E03taMFSPIXX20201118

18-Nov-2020 09:43:42

563

268.4000

XLON

11003110000050180-E03taMFSPIXs20201118

18-Nov-2020 09:43:42

1000

268.4000

XLON

11003110000050180-E03taMFSPIXq20201118

18-Nov-2020 09:44:23

1391

269.1000

XLON

01003010000050451-E03taMFSPJTT20201118

18-Nov-2020 09:44:39

1177

269.1000

XLON

01003010000050463-E03taMFSPJoH20201118

18-Nov-2020 09:45:28

1062

269.1000

XLON

11003110000050875-E03taMFSPKPQ20201118

18-Nov-2020 09:45:42

730

269.2000

XLON

01003010000050964-E03taMFSPKdK20201118

18-Nov-2020 09:45:50

1061

269.2000

XLON

11003110000051043-E03taMFSPKiW20201118

18-Nov-2020 09:46:55

743

269.1000

XLON

11003110000051322-E03taMFSPLVp20201118

18-Nov-2020 09:46:55

416

269.1000

XLON

11003110000051322-E03taMFSPLVn20201118

18-Nov-2020 09:46:57

703

269.4000

XLON

01003010000051422-E03taMFSPLY720201118

18-Nov-2020 09:46:57

310

269.4000

XLON

01003010000051422-E03taMFSPLY520201118

18-Nov-2020 09:47:51

1366

269.7000

XLON

01003010000051807-E03taMFSPMgC20201118

18-Nov-2020 09:48:09

1613

270.0000

XLON

01003010000051894-E03taMFSPMsT20201118

18-Nov-2020 09:48:09

1747

270.0000

XLON

01003010000051894-E03taMFSPMsR20201118

18-Nov-2020 09:49:11

685

270.2000

XLON

11003110000052228-E03taMFSPO7I20201118

18-Nov-2020 09:49:11

1100

270.2000

XLON

11003110000052228-E03taMFSPO7G20201118

18-Nov-2020 09:49:18

42

270.0000

XLON

01003010000052194-E03taMFSPOHK20201118

18-Nov-2020 09:49:18

517

270.0000

XLON

11003110000052229-E03taMFSPOHa20201118

18-Nov-2020 09:49:18

766

270.0000

XLON

01003010000052194-E03taMFSPOHY20201118

18-Nov-2020 09:50:00

1024

270.3000

XLON

01003010000052436-E03taMFSPP5b20201118

18-Nov-2020 09:51:23

292

270.2000

XLON

11003110000052504-E03taMFSPQVB20201118

18-Nov-2020 09:51:23

625

270.2000

XLON

11003110000052504-E03taMFSPQVD20201118

18-Nov-2020 09:51:40

632

270.0000

XLON

11003110000052495-E03taMFSPQly20201118

18-Nov-2020 09:52:55

283

269.7000

XLON

11003110000052802-E03taMFSPSHZ20201118

18-Nov-2020 09:52:55

214

269.7000

XLON

11003110000052802-E03taMFSPSHb20201118

18-Nov-2020 09:52:55

516

269.7000

XLON

11003110000053229-E03taMFSPSHd20201118

18-Nov-2020 09:56:51

1201

269.9000

XLON

11003110000055141-E03taMFSPWSb20201118

18-Nov-2020 09:56:54

883

270.1000

XLON

11003110000055149-E03taMFSPWWU20201118

18-Nov-2020 09:56:54

218

270.1000

XLON

11003110000055149-E03taMFSPWWW20201118

18-Nov-2020 09:56:55

1201

270.1000

XLON

01003010000055124-E03taMFSPWXS20201118

18-Nov-2020 09:56:56

1001

270.1000

XLON

01003010000055139-E03taMFSPWXz20201118

18-Nov-2020 09:56:57

1202

270.0000

XLON

11003110000055189-E03taMFSPWZE20201118

18-Nov-2020 09:56:57

1401

269.9000

XLON

11003110000055142-E03taMFSPWZV20201118

18-Nov-2020 09:57:01

1169

269.8000

XLON

01003010000055098-E03taMFSPWbM20201118

18-Nov-2020 09:58:34

1202

269.6000

XLON

11003110000055235-E03taMFSPXfd20201118

18-Nov-2020 09:58:42

1318

269.3000

XLON

01003010000055197-E03taMFSPXo420201118

18-Nov-2020 09:58:42

85

269.3000

XLON

01003010000055197-E03taMFSPXo620201118

18-Nov-2020 10:06:24

7

269.5000

XLON

11003110000058700-E03taMFSPeL220201118

18-Nov-2020 10:06:25

1069

269.5000

XLON

01003010000058650-E03taMFSPeMP20201118

18-Nov-2020 10:06:51

247

269.5000

XLON

01003010000058660-E03taMFSPeiE20201118

18-Nov-2020 10:06:51

1600

269.5000

XLON

01003010000058660-E03taMFSPeiC20201118

18-Nov-2020 10:06:51

429

269.4000

XLON

11003110000058684-E03taMFSPekS20201118

18-Nov-2020 10:06:51

1000

269.5000

XLON

11003110000058906-E03taMFSPem420201118

18-Nov-2020 10:06:51

932

269.4000

XLON

11003110000058684-E03taMFSPekQ20201118

18-Nov-2020 10:06:52

108

269.5000

XLON

01003010000058878-E03taMFSPeqx20201118

18-Nov-2020 10:07:19

200

269.6000

XLON

11003110000059161-E03taMFSPfam20201118

18-Nov-2020 10:07:19

1025

269.6000

XLON

11003110000059161-E03taMFSPfak20201118

18-Nov-2020 10:08:04

189

269.5000

XLON

01003010000058890-E03taMFSPg4H20201118

18-Nov-2020 10:08:04

1069

269.5000

XLON

01003010000058890-E03taMFSPg4F20201118

18-Nov-2020 10:09:52

253

269.7000

XLON

01003010000059938-E03taMFSPhVj20201118

18-Nov-2020 10:10:39

1285

269.7000

XLON

01003010000059955-E03taMFSPiU720201118

18-Nov-2020 10:10:39

771

269.6000

XLON

11003110000059904-E03taMFSPiUo20201118

18-Nov-2020 10:10:42

167

269.6000

XLON

11003110000059904-E03taMFSPian20201118

18-Nov-2020 10:10:43

991

269.6000

XLON

01003010000060351-E03taMFSPign20201118

18-Nov-2020 10:11:31

816

269.6000

XLON

01003010000060679-E03taMFSPjqz20201118

18-Nov-2020 10:14:52

807

270.0000

XLON

11003110000061675-E03taMFSPn5g20201118

18-Nov-2020 10:14:52

204

270.0000

XLON

11003110000061675-E03taMFSPn5e20201118

18-Nov-2020 10:14:53

1953

270.0000

XLON

11003110000061687-E03taMFSPn6j20201118

18-Nov-2020 10:14:54

589

270.0000

XLON

11003110000061693-E03taMFSPn7H20201118

18-Nov-2020 10:14:54

1124

270.0000

XLON

11003110000061693-E03taMFSPn7J20201118

18-Nov-2020 10:16:24

1067

269.8000

XLON

01003010000061618-E03taMFSPola20201118

18-Nov-2020 10:17:41

752

269.6000

XLON

11003110000062377-E03taMFSPqXL20201118

18-Nov-2020 10:17:41

449

269.6000

XLON

11003110000062377-E03taMFSPqXJ20201118

18-Nov-2020 10:22:19

713

269.4000

XLON

11003110000061945-E03taMFSPuW220201118

18-Nov-2020 10:22:42

1179

269.2000

XLON

11003110000063008-E03taMFSPuov20201118

18-Nov-2020 10:26:17

1000

269.1000

XLON

11003110000065355-E03taMFSPxrr20201118

18-Nov-2020 10:28:53

39

269.1000

XLON

01003010000065301-E03taMFSQ0S320201118

18-Nov-2020 10:30:16

809

269.0000

XLON

01003010000064000-E03taMFSQ1ap20201118

18-Nov-2020 10:30:49

370

269.3000

XLON

01003010000067067-E03taMFSQ2Nc20201118

18-Nov-2020 10:31:26

1607

269.4000

XLON

11003110000067223-E03taMFSQ37Q20201118

18-Nov-2020 10:31:29

1000

269.4000

XLON

01003010000067305-E03taMFSQ38b20201118

18-Nov-2020 10:31:29

972

269.4000

XLON

01003010000067305-E03taMFSQ38d20201118

18-Nov-2020 10:31:30

928

269.4000

XLON

01003010000067306-E03taMFSQ39N20201118

18-Nov-2020 10:31:32

903

269.3000

XLON

11003110000067169-E03taMFSQ3Bo20201118

18-Nov-2020 10:35:06

867

269.0000

XLON

11003110000067406-E03taMFSQ71A20201118

18-Nov-2020 10:35:06

900

269.0000

XLON

01003010000068564-E03taMFSQ72220201118

18-Nov-2020 10:35:06

740

269.0000

XLON

01003010000068564-E03taMFSQ71y20201118

18-Nov-2020 10:35:06

1000

269.0000

XLON

01003010000068564-E03taMFSQ72020201118

18-Nov-2020 10:36:06

876

268.9000

XLON

11003110000068633-E03taMFSQ7tN20201118

18-Nov-2020 10:46:46

962

268.5000

XLON

01003010000072091-E03taMFSQGDD20201118

18-Nov-2020 10:46:52

390

268.5000

XLON

11003110000072201-E03taMFSQGKj20201118

18-Nov-2020 10:46:52

834

268.5000

XLON

11003110000072201-E03taMFSQGKh20201118

18-Nov-2020 10:46:54

1000

268.5000

XLON

01003010000072157-E03taMFSQGQp20201118

18-Nov-2020 10:47:39

20

268.5000

XLON

11003110000072591-E03taMFSQH5I20201118

18-Nov-2020 10:47:39

329

268.5000

XLON

11003110000072591-E03taMFSQH5G20201118

18-Nov-2020 10:49:43

1242

268.7000

XLON

11003110000073282-E03taMFSQIs120201118

18-Nov-2020 10:49:45

355

268.7000

XLON

11003110000073307-E03taMFSQIyJ20201118

18-Nov-2020 10:49:45

1000

268.7000

XLON

11003110000073307-E03taMFSQIyH20201118

18-Nov-2020 10:54:02

1000

268.6000

XLON

11003110000075006-E03taMFSQMPi20201118

18-Nov-2020 10:54:02

3

268.6000

XLON

11003110000075006-E03taMFSQMPk20201118

18-Nov-2020 10:54:07

1294

268.6000

XLON

11003110000075024-E03taMFSQMWS20201118

18-Nov-2020 10:54:07

40

268.6000

XLON

11003110000075024-E03taMFSQMWQ20201118

18-Nov-2020 10:57:11

396

268.6000

XLON

01003010000075880-E03taMFSQP5U20201118

18-Nov-2020 10:57:11

604

268.6000

XLON

11003110000075999-E03taMFSQP5S20201118

18-Nov-2020 10:57:12

64

268.6000

XLON

11003110000076000-E03taMFSQP8N20201118

18-Nov-2020 10:57:12

874

268.6000

XLON

11003110000076010-E03taMFSQP8P20201118

18-Nov-2020 10:59:38

1313

268.6000

XLON

11003110000076017-E03taMFSQRBR20201118

18-Nov-2020 11:00:38

700

268.6000

XLON

01003010000077094-E03taMFSQSJY20201118

18-Nov-2020 11:00:38

1000

268.6000

XLON

01003010000077094-E03taMFSQSJW20201118

18-Nov-2020 11:05:11

1214

268.9000

XLON

01003010000078405-E03taMFSQVg820201118

18-Nov-2020 11:09:59

1572

269.1000

XLON

11003110000080115-E03taMFSQZj420201118

18-Nov-2020 11:11:06

367

269.4000

XLON

01003010000080656-E03taMFSQagJ20201118

18-Nov-2020 11:11:06

8

269.4000

XLON

01003010000080656-E03taMFSQagH20201118

18-Nov-2020 11:11:07

1000

269.4000

XLON

11003110000080761-E03taMFSQahH20201118

18-Nov-2020 11:11:12

1145

269.4000

XLON

11003110000080768-E03taMFSQaqw20201118

18-Nov-2020 11:16:00

938

269.6000

XLON

11003110000082144-E03taMFSQdk720201118

18-Nov-2020 11:16:01

1000

269.6000

XLON

01003010000082181-E03taMFSQdl920201118

18-Nov-2020 11:16:01

1400

269.6000

XLON

01003010000082181-E03taMFSQdlB20201118

18-Nov-2020 11:16:01

604

269.6000

XLON

01003010000082181-E03taMFSQdlD20201118

18-Nov-2020 11:27:42

461

269.4000

XLON

01003010000086098-E03taMFSQmnp20201118

18-Nov-2020 11:31:27

1053

269.5000

XLON

11003110000088072-E03taMFSQq3820201118

18-Nov-2020 11:37:20

1158

269.4000

XLON

01003010000089737-E03taMFSQtT020201118

18-Nov-2020 11:37:52

1000

269.4000

XLON

01003010000089886-E03taMFSQtnI20201118

18-Nov-2020 11:37:52

1103

269.4000

XLON

01003010000089886-E03taMFSQtnK20201118

18-Nov-2020 11:40:31

1181

269.3000

XLON

01003010000090445-E03taMFSQvRg20201118

18-Nov-2020 11:40:33

1638

269.3000

XLON

11003110000090836-E03taMFSQvUd20201118

18-Nov-2020 11:40:33

1267

269.3000

XLON

01003010000090641-E03taMFSQvUN20201118

18-Nov-2020 11:40:33

1216

269.3000

XLON

11003110000090836-E03taMFSQvUf20201118

18-Nov-2020 11:43:30

1000

269.7000

XLON

11003110000091640-E03taMFSQxsS20201118

18-Nov-2020 11:43:30

485

269.7000

XLON

11003110000091598-E03taMFSQxs220201118

18-Nov-2020 11:43:30

509

269.7000

XLON

01003010000091417-E03taMFSQxs020201118

18-Nov-2020 11:43:30

1400

269.7000

XLON

11003110000091640-E03taMFSQxsQ20201118

18-Nov-2020 11:43:31

194

269.7000

XLON

11003110000091646-E03taMFSQxsy20201118

18-Nov-2020 11:43:31

635

269.7000

XLON

11003110000091646-E03taMFSQxt020201118

18-Nov-2020 11:44:30

1254

269.7000

XLON

01003010000091470-E03taMFSQyX820201118

18-Nov-2020 11:44:30

37

269.7000

XLON

01003010000091470-E03taMFSQyX620201118

18-Nov-2020 11:44:34

1100

269.7000

XLON

11003110000091934-E03taMFSQyaA20201118

18-Nov-2020 11:45:13

600

269.9000

XLON

01003010000091979-E03taMFSQzuf20201118

18-Nov-2020 11:45:13

338

269.9000

XLON

01003010000091979-E03taMFSQzuh20201118

18-Nov-2020 11:45:14

1000

269.9000

XLON

11003110000092311-E03taMFSR03X20201118

18-Nov-2020 11:45:21

994

270.2000

XLON

01003010000092281-E03taMFSR11L20201118

18-Nov-2020 11:46:07

4373

270.3000

XLON

01003010000093108-E03taMFSR3VD20201118

18-Nov-2020 11:49:12

1037

270.6000

XLON

01003010000094642-E03taMFSR98c20201118

18-Nov-2020 11:51:19

934

270.8000

XLON

01003010000095940-E03taMFSRC4t20201118

18-Nov-2020 11:51:26

942

270.8000

XLON

11003110000096178-E03taMFSRCKp20201118

18-Nov-2020 11:53:03

942

270.8000

XLON

01003010000096295-E03taMFSREaO20201118

18-Nov-2020 11:53:04

1218

270.7000

XLON

01003010000096633-E03taMFSREbw20201118

18-Nov-2020 11:53:48

937

270.7000

XLON

11003110000096915-E03taMFSRFVW20201118

18-Nov-2020 11:53:59

938

270.5000

XLON

11003110000096898-E03taMFSRFuK20201118

18-Nov-2020 11:54:41

175

270.2000

XLON

11003110000097296-E03taMFSRGi220201118

18-Nov-2020 11:54:41

946

270.2000

XLON

11003110000097296-E03taMFSRGi020201118

18-Nov-2020 12:03:31

387

270.6000

XLON

11003110000101032-E03taMFSRQ1U20201118

18-Nov-2020 12:03:32

292

270.6000

XLON

01003010000100758-E03taMFSRQ2r20201118

18-Nov-2020 12:03:33

1328

270.6000

XLON

11003110000101047-E03taMFSRQ4B20201118

18-Nov-2020 12:03:35

7

270.6000

XLON

01003010000100785-E03taMFSRQ7R20201118

18-Nov-2020 12:04:34

1088

270.6000

XLON

11003110000101716-E03taMFSRRnk20201118

18-Nov-2020 12:04:34

1400

270.6000

XLON

11003110000101716-E03taMFSRRnm20201118

18-Nov-2020 12:17:58

1056

271.2000

XLON

01003010000106635-E03taMFSRfhu20201118

18-Nov-2020 12:17:58

89

271.2000

XLON

01003010000106635-E03taMFSRfhs20201118

18-Nov-2020 12:18:00

1145

271.2000

XLON

11003110000106963-E03taMFSRfjg20201118

18-Nov-2020 12:24:42

703

270.9000

XLON

11003110000109260-E03taMFSRl3j20201118

18-Nov-2020 12:24:42

991

271.1000

XLON

01003010000108974-E03taMFSRl2j20201118

18-Nov-2020 12:24:44

776

270.9000

XLON

01003010000108990-E03taMFSRl7K20201118

18-Nov-2020 12:29:34

904

271.2000

XLON

01003010000110614-E03taMFSRovy20201118

18-Nov-2020 12:29:42

1356

271.2000

XLON

01003010000110627-E03taMFSRp7H20201118

18-Nov-2020 12:29:42

1000

271.2000

XLON

11003110000110928-E03taMFSRp7S20201118

18-Nov-2020 12:32:27

1365

271.3000

XLON

11003110000111892-E03taMFSRrvs20201118

18-Nov-2020 12:32:30

1274

271.2000

XLON

01003010000111671-E03taMFSRs0M20201118

18-Nov-2020 12:36:48

1502

271.0000

XLON

01003010000113321-E03taMFSRwAL20201118

18-Nov-2020 12:36:51

764

271.0000

XLON

11003110000113520-E03taMFSRwF720201118

18-Nov-2020 12:37:43

1047

270.9000

XLON

11003110000113751-E03taMFSRxEl20201118

18-Nov-2020 12:37:43

949

270.9000

XLON

11003110000113772-E03taMFSRxEn20201118

18-Nov-2020 12:37:44

1000

270.9000

XLON

11003110000113814-E03taMFSRxIl20201118

18-Nov-2020 12:37:45

2732

271.0000

XLON

01003010000113627-E03taMFSRxK620201118

18-Nov-2020 12:37:45

529

271.0000

XLON

01003010000113627-E03taMFSRxKA20201118

18-Nov-2020 12:37:45

3400

271.0000

XLON

01003010000113627-E03taMFSRxK820201118

18-Nov-2020 12:43:18

605

271.2000

XLON

11003110000115703-E03taMFSS29i20201118

18-Nov-2020 12:43:18

714

271.2000

XLON

11003110000115666-E03taMFSS29g20201118

18-Nov-2020 12:43:19

1000

271.2000

XLON

01003010000115683-E03taMFSS2Cx20201118

18-Nov-2020 12:43:20

1

271.2000

XLON

11003110000115842-E03taMFSS2Ea20201118

18-Nov-2020 12:43:20

1580

271.2000

XLON

11003110000115842-E03taMFSS2EY20201118

18-Nov-2020 12:44:05

1000

271.2000

XLON

01003010000115965-E03taMFSS2q020201118

18-Nov-2020 12:46:09

726

271.0000

XLON

11003110000116783-E03taMFSS56g20201118

18-Nov-2020 12:47:10

404

271.0000

XLON

01003010000116889-E03taMFSS6ST20201118

18-Nov-2020 12:47:10

1177

271.0000

XLON

01003010000116889-E03taMFSS6SR20201118

18-Nov-2020 12:47:10

422

271.0000

XLON

11003110000116783-E03taMFSS6SP20201118

18-Nov-2020 12:54:07

533

270.5000

XLON

01003010000119082-E03taMFSSDQ820201118

18-Nov-2020 12:54:07

638

270.5000

XLON

11003110000119275-E03taMFSSDQ420201118

18-Nov-2020 12:55:47

1176

270.8000

XLON

11003110000120012-E03taMFSSEoZ20201118

18-Nov-2020 12:55:51

1306

270.8000

XLON

01003010000119778-E03taMFSSEqf20201118

18-Nov-2020 12:55:51

403

270.8000

XLON

01003010000119778-E03taMFSSEqd20201118

18-Nov-2020 12:56:37

1679

270.7000

XLON

11003110000120251-E03taMFSSFX720201118

18-Nov-2020 13:02:01

1674

270.3000

XLON

11003110000122129-E03taMFSSLF420201118

18-Nov-2020 13:03:20

1315

270.5000

XLON

11003110000122336-E03taMFSSMtV20201118

18-Nov-2020 13:03:21

1000

270.5000

XLON

01003010000122346-E03taMFSSMxX20201118

18-Nov-2020 13:11:00

1797

270.3000

XLON

01003010000123929-E03taMFSSUTe20201118

18-Nov-2020 13:11:01

240

270.3000

XLON

11003110000125640-E03taMFSSUWE20201118

18-Nov-2020 13:11:06

398

270.4000

XLON

01003010000125405-E03taMFSSUZO20201118

18-Nov-2020 13:11:07

1669

270.3000

XLON

11003110000125690-E03taMFSSUbP20201118

18-Nov-2020 13:14:48

1937

270.3000

XLON

11003110000126965-E03taMFSSXQA20201118

18-Nov-2020 13:21:03

1192

270.3000

XLON

11003110000129136-E03taMFSScba20201118

18-Nov-2020 13:21:05

167

270.3000

XLON

11003110000129225-E03taMFSScdo20201118

18-Nov-2020 13:21:05

1000

270.3000

XLON

11003110000129225-E03taMFSScdm20201118

18-Nov-2020 13:21:14

690

270.3000

XLON

11003110000129226-E03taMFSSchP20201118

18-Nov-2020 13:21:14

1275

270.3000

XLON

01003010000128990-E03taMFSSchN20201118

18-Nov-2020 13:25:18

1623

269.9000

XLON

11003110000130917-E03taMFSSge220201118

18-Nov-2020 13:25:55

1149

269.9000

XLON

11003110000131208-E03taMFSShEE20201118

18-Nov-2020 13:25:55

463

269.9000

XLON

11003110000131208-E03taMFSShFy20201118

18-Nov-2020 13:27:55

1221

270.0000

XLON

01003010000131598-E03taMFSSj5z20201118

18-Nov-2020 13:30:10

491

270.0000

XLON

01003010000132397-E03taMFSSlER20201118

18-Nov-2020 13:30:10

683

270.0000

XLON

11003110000132621-E03taMFSSlEN20201118

18-Nov-2020 13:30:10

85

270.0000

XLON

11003110000132621-E03taMFSSlEP20201118

18-Nov-2020 13:32:37

2406

270.1000

XLON

11003110000133279-E03taMFSSoFI20201118

18-Nov-2020 13:32:37

1326

270.0000

XLON

11003110000133277-E03taMFSSoGJ20201118

18-Nov-2020 13:32:37

78

270.0000

XLON

11003110000133277-E03taMFSSoGL20201118

18-Nov-2020 13:36:52

1172

270.2000

XLON

11003110000135287-E03taMFSSrkF20201118

18-Nov-2020 13:36:52

800

270.2000

XLON

11003110000135287-E03taMFSSrkD20201118

18-Nov-2020 13:36:54

1000

270.2000

XLON

11003110000135785-E03taMFSSroq20201118

18-Nov-2020 13:37:55

932

270.1000

XLON

01003010000135632-E03taMFSSsax20201118

18-Nov-2020 13:42:54

1119

270.2000

XLON

11003110000137698-E03taMFSSwoK20201118

18-Nov-2020 13:42:55

1904

270.2000

XLON

11003110000137958-E03taMFSSwuY20201118

18-Nov-2020 13:44:47

2116

270.5000

XLON

11003110000138863-E03taMFSSyxZ20201118

18-Nov-2020 13:46:05

1315

270.5000

XLON

11003110000138870-E03taMFSSzyT20201118

18-Nov-2020 13:46:05

1012

270.5000

XLON

11003110000138870-E03taMFSSzyV20201118

18-Nov-2020 13:46:06

457

270.5000

XLON

11003110000139429-E03taMFST00P20201118

18-Nov-2020 13:46:36

610

270.6000

XLON

01003010000139404-E03taMFST0Tg20201118

18-Nov-2020 13:46:36

569

270.6000

XLON

11003110000139617-E03taMFST0Ti20201118

18-Nov-2020 13:46:41

1549

270.5000

XLON

11003110000139429-E03taMFST0dM20201118

18-Nov-2020 13:46:41

1767

270.6000

XLON

01003010000139422-E03taMFST0dG20201118

18-Nov-2020 13:57:35

1168

271.1000

XLON

11003110000143992-E03taMFST9BU20201118

18-Nov-2020 13:57:36

1400

271.1000

XLON

11003110000144339-E03taMFST9CX20201118

18-Nov-2020 13:58:01

327

271.2000

XLON

01003010000144120-E03taMFST9d420201118

18-Nov-2020 13:58:01

1231

271.2000

XLON

01003010000144120-E03taMFST9d620201118

18-Nov-2020 13:58:15

639

271.1000

XLON

01003010000144317-E03taMFST9sg20201118

18-Nov-2020 13:58:15

1155

271.1000

XLON

01003010000144317-E03taMFST9sk20201118

18-Nov-2020 13:58:17

1333

271.1000

XLON

01003010000144459-E03taMFST9vJ20201118

18-Nov-2020 13:58:31

1199

270.9000

XLON

11003110000144358-E03taMFSTA7720201118

18-Nov-2020 14:02:54

1132

270.8000

XLON

11003110000147034-E03taMFSTEPz20201118

18-Nov-2020 14:03:54

748

271.0000

XLON

11003110000147404-E03taMFSTFcc20201118

18-Nov-2020 14:03:54

611

271.0000

XLON

01003010000147214-E03taMFSTFca20201118

18-Nov-2020 14:03:54

795

271.0000

XLON

01003010000147294-E03taMFSTFce20201118

18-Nov-2020 14:07:40

1014

271.5000

XLON

11003110000149324-E03taMFSTJ1p20201118

18-Nov-2020 14:07:48

1483

271.5000

XLON

01003010000149109-E03taMFSTJ9h20201118

18-Nov-2020 14:07:56

1854

271.5000

XLON

01003010000149172-E03taMFSTJJI20201118

18-Nov-2020 14:09:56

1000

271.3000

XLON

11003110000150147-E03taMFSTKx920201118

18-Nov-2020 14:11:35

1890

271.3000

XLON

01003010000150708-E03taMFSTMSJ20201118

18-Nov-2020 14:12:02

1000

271.3000

XLON

01003010000150898-E03taMFSTMil20201118

18-Nov-2020 14:13:51

1000

271.3000

XLON

01003010000151696-E03taMFSTOIE20201118

18-Nov-2020 14:14:22

1563

271.2000

XLON

01003010000151948-E03taMFSTOx520201118

18-Nov-2020 14:15:05

136

271.4000

XLON

01003010000152318-E03taMFSTPhO20201118

18-Nov-2020 14:15:05

623

271.4000

XLON

01003010000152317-E03taMFSTPhI20201118

18-Nov-2020 14:15:05

79

271.4000

XLON

11003110000152569-E03taMFSTPhd20201118

18-Nov-2020 14:15:05

476

271.4000

XLON

11003110000152568-E03taMFSTPhM20201118

18-Nov-2020 14:15:54

1400

271.2000

XLON

01003010000152649-E03taMFSTQTn20201118

18-Nov-2020 14:15:54

883

271.3000

XLON

01003010000152458-E03taMFSTQSy20201118

18-Nov-2020 14:16:12

190

271.2000

XLON

01003010000152650-E03taMFSTQnc20201118

18-Nov-2020 14:16:13

275

271.0000

XLON

11003110000153074-E03taMFSTQql20201118

18-Nov-2020 14:16:27

494

271.0000

XLON

11003110000153074-E03taMFSTRAQ20201118

18-Nov-2020 14:25:49

1235

271.2000

XLON

01003010000157138-E03taMFSTajm20201118

18-Nov-2020 14:25:50

1482

271.2000

XLON

01003010000157185-E03taMFSTalP20201118

18-Nov-2020 14:25:53

116

271.2000

XLON

01003010000157209-E03taMFSTaou20201118

18-Nov-2020 14:25:53

1798

271.2000

XLON

01003010000157209-E03taMFSTaos20201118

18-Nov-2020 14:31:14

1082

271.2000

XLON

11003110000159961-E03taMFSTiX720201118

18-Nov-2020 14:31:14

562

271.2000

XLON

01003010000159650-E03taMFSTiX920201118

18-Nov-2020 14:33:13

632

271.5000

XLON

11003110000161036-E03taMFSTlwk20201118

18-Nov-2020 14:33:13

541

271.5000

XLON

01003010000160724-E03taMFSTlwi20201118

18-Nov-2020 14:33:13

664

271.4000

XLON

01003010000160482-E03taMFSTlx620201118

18-Nov-2020 14:33:13

629

271.4000

XLON

11003110000160784-E03taMFSTlx420201118

18-Nov-2020 14:35:08

1172

271.9000

XLON

01003010000161967-E03taMFSTp2q20201118

18-Nov-2020 14:35:08

887

271.8000

XLON

01003010000161639-E03taMFSTp3H20201118

18-Nov-2020 14:35:08

403

271.8000

XLON

01003010000161639-E03taMFSTp3E20201118

18-Nov-2020 14:35:42

1176

271.9000

XLON

01003010000162449-E03taMFSTq7T20201118

18-Nov-2020 14:35:43

328

271.9000

XLON

01003010000162575-E03taMFSTq8n20201118

18-Nov-2020 14:35:43

1000

271.9000

XLON

01003010000162575-E03taMFSTq8l20201118

18-Nov-2020 14:35:43

1400

271.9000

XLON

01003010000162575-E03taMFSTq8j20201118

18-Nov-2020 14:39:42

301

271.9000

XLON

11003110000164845-E03taMFSTwjH20201118

18-Nov-2020 14:39:43

1598

271.9000

XLON

01003010000164557-E03taMFSTwlH20201118

18-Nov-2020 14:41:50

1074

272.1000

XLON

11003110000165981-E03taMFSU09B20201118

18-Nov-2020 14:41:51

1150

272.1000

XLON

11003110000165991-E03taMFSU0Al20201118

18-Nov-2020 14:41:53

1124

272.1000

XLON

01003010000165743-E03taMFSU0D820201118

18-Nov-2020 14:45:02

1414

271.9000

XLON

11003110000167707-E03taMFSU5P520201118

18-Nov-2020 14:45:04

959

271.9000

XLON

01003010000167555-E03taMFSU5XB20201118

18-Nov-2020 14:46:14

1156

272.0000

XLON

01003010000168010-E03taMFSU7YI20201118

18-Nov-2020 14:46:16

1000

272.0000

XLON

11003110000168384-E03taMFSU7e120201118

18-Nov-2020 14:47:21

1347

271.8000

XLON

11003110000169007-E03taMFSU9Wb20201118

18-Nov-2020 14:49:16

252

272.0000

XLON

11003110000169922-E03taMFSUD3120201118

18-Nov-2020 14:49:16

1000

272.0000

XLON

11003110000169922-E03taMFSUD2z20201118

18-Nov-2020 14:49:16

1400

272.0000

XLON

11003110000169922-E03taMFSUD2x20201118

18-Nov-2020 14:51:31

1400

271.9000

XLON

11003110000171051-E03taMFSUGVb20201118

18-Nov-2020 14:51:59

465

272.1000

XLON

11003110000171247-E03taMFSUHHS20201118

18-Nov-2020 14:51:59

5

272.1000

XLON

01003010000170971-E03taMFSUHHZ20201118

18-Nov-2020 14:52:00

561

272.1000

XLON

01003010000170971-E03taMFSUHKD20201118

18-Nov-2020 14:52:58

1329

271.9000

XLON

01003010000171123-E03taMFSUJ9520201118

18-Nov-2020 14:52:58

2208

271.9000

XLON

11003110000171427-E03taMFSUJ9720201118

18-Nov-2020 14:54:00

730

271.7000

XLON

01003010000170983-E03taMFSUKjA20201118

18-Nov-2020 14:54:00

305

271.7000

XLON

11003110000171716-E03taMFSUKjG20201118

18-Nov-2020 14:54:00

582

271.7000

XLON

01003010000171157-E03taMFSUKjC20201118

18-Nov-2020 14:54:00

736

271.7000

XLON

01003010000171845-E03taMFSUKkA20201118

18-Nov-2020 14:54:00

299

271.7000

XLON

01003010000171845-E03taMFSUKkC20201118

18-Nov-2020 14:57:19

469

271.7000

XLON

11003110000173441-E03taMFSUPow20201118

18-Nov-2020 14:57:19

815

271.7000

XLON

01003010000173114-E03taMFSUPou20201118

18-Nov-2020 14:58:52

1172

272.2000

XLON

01003010000173956-E03taMFSURXa20201118

18-Nov-2020 14:58:53

688

272.2000

XLON

11003110000174305-E03taMFSURYd20201118

18-Nov-2020 14:58:53

1000

272.2000

XLON

11003110000174305-E03taMFSURYb20201118

18-Nov-2020 14:58:54

1417

272.2000

XLON

11003110000174309-E03taMFSURZH20201118

18-Nov-2020 14:58:55

1106

272.2000

XLON

11003110000174318-E03taMFSURa820201118

18-Nov-2020 14:58:56

688

272.2000

XLON

11003110000174325-E03taMFSURap20201118

18-Nov-2020 14:58:56

264

272.2000

XLON

11003110000174325-E03taMFSURan20201118

18-Nov-2020 14:59:01

158

272.2000

XLON

11003110000174339-E03taMFSURtf20201118

18-Nov-2020 14:59:01

804

272.2000

XLON

11003110000174339-E03taMFSURtM20201118

18-Nov-2020 14:59:01

576

272.3000

XLON

01003010000174047-E03taMFSURtG20201118

18-Nov-2020 14:59:01

345

272.2000

XLON

11003110000174339-E03taMFSURtd20201118

18-Nov-2020 15:00:01

1318

272.4000

XLON

11003110000174928-E03taMFSUTu920201118

18-Nov-2020 15:00:12

1070

272.3000

XLON

11003110000174886-E03taMFSUUMQ20201118

18-Nov-2020 15:00:12

26

272.4000

XLON

11003110000174928-E03taMFSUULr20201118

18-Nov-2020 15:00:12

693

272.4000

XLON

01003010000174603-E03taMFSUULy20201118

18-Nov-2020 15:00:12

478

272.4000

XLON

01003010000174603-E03taMFSUULv20201118

18-Nov-2020 15:00:19

70

272.4000

XLON

01003010000174812-E03taMFSUUXL20201118

18-Nov-2020 15:00:20

1000

272.4000

XLON

11003110000175145-E03taMFSUUYr20201118

18-Nov-2020 15:00:22

1110

272.4000

XLON

01003010000174843-E03taMFSUUdJ20201118

18-Nov-2020 15:02:12

369

272.2000

XLON

11003110000176056-E03taMFSUXN720201118

18-Nov-2020 15:02:12

1000

272.2000

XLON

11003110000176056-E03taMFSUXN320201118

18-Nov-2020 15:02:12

700

272.2000

XLON

11003110000176056-E03taMFSUXN520201118

18-Nov-2020 15:02:13

258

272.2000

XLON

11003110000176057-E03taMFSUXNz20201118

18-Nov-2020 15:02:36

848

272.0000

XLON

01003010000175723-E03taMFSUXy420201118

18-Nov-2020 15:03:02

1091

271.9000

XLON

01003010000175389-E03taMFSUYOs20201118

18-Nov-2020 15:07:40

756

272.3000

XLON

01003010000177842-E03taMFSUdb720201118

18-Nov-2020 15:07:40

465

272.3000

XLON

11003110000178208-E03taMFSUdb920201118

18-Nov-2020 15:07:40

1126

272.2000

XLON

11003110000177344-E03taMFSUdbR20201118

18-Nov-2020 15:07:41

665

272.3000

XLON

11003110000178408-E03taMFSUdcj20201118

18-Nov-2020 15:07:42

1978

272.3000

XLON

11003110000178413-E03taMFSUdda20201118

18-Nov-2020 15:07:44

352

272.3000

XLON

11003110000178432-E03taMFSUdfG20201118

18-Nov-2020 15:07:45

922

272.3000

XLON

11003110000178432-E03taMFSUdht20201118

18-Nov-2020 15:09:02

290

272.3000

XLON

11003110000178432-E03taMFSUfTW20201118

18-Nov-2020 15:09:31

2274

272.1000

XLON

11003110000179206-E03taMFSUg9w20201118

18-Nov-2020 15:12:04

2000

272.6000

XLON

01003010000180138-E03taMFSUkNF20201118

18-Nov-2020 15:12:29

958

272.6000

XLON

01003010000180337-E03taMFSUl5020201118

18-Nov-2020 15:13:12

1000

272.4000

XLON

11003110000181112-E03taMFSUmHU20201118

18-Nov-2020 15:14:02

1560

272.6000

XLON

01003010000181369-E03taMFSUncT20201118

18-Nov-2020 15:14:11

1000

272.6000

XLON

01003010000181701-E03taMFSUnlX20201118

18-Nov-2020 15:15:03

1070

272.4000

XLON

01003010000182261-E03taMFSUovH20201118

18-Nov-2020 15:15:34

1361

272.3000

XLON

01003010000182495-E03taMFSUpc120201118

18-Nov-2020 15:19:17

1007

272.3000

XLON

01003010000184080-E03taMFSUvDk20201118

18-Nov-2020 15:19:32

1047

272.3000

XLON

11003110000184400-E03taMFSUvc220201118

18-Nov-2020 15:19:33

825

272.2000

XLON

11003110000184426-E03taMFSUvdW20201118

18-Nov-2020 15:19:33

336

272.2000

XLON

01003010000184122-E03taMFSUvdY20201118

18-Nov-2020 15:19:33

269

272.2000

XLON

01003010000184122-E03taMFSUvdh20201118

18-Nov-2020 15:19:34

1304

272.3000

XLON

01003010000184196-E03taMFSUvgL20201118

18-Nov-2020 15:19:43

989

272.3000

XLON

11003110000184519-E03taMFSUvtG20201118

18-Nov-2020 15:21:15

1503

272.5000

XLON

01003010000184914-E03taMFSUxtz20201118

18-Nov-2020 15:23:16

1000

272.6000

XLON

11003110000186387-E03taMFSV0TH20201118

18-Nov-2020 15:23:17

2858

272.6000

XLON

11003110000186399-E03taMFSV0UC20201118

18-Nov-2020 15:26:10

2043

272.7000

XLON

01003010000187428-E03taMFSV4Of20201118

18-Nov-2020 15:27:56

688

272.8000

XLON

11003110000188678-E03taMFSV7WK20201118

18-Nov-2020 15:27:58

477

272.8000

XLON

11003110000188678-E03taMFSV7ZM20201118

18-Nov-2020 15:28:32

4

272.9000

XLON

11003110000188943-E03taMFSV8cV20201118

18-Nov-2020 15:28:32

4

272.9000

XLON

11003110000188943-E03taMFSV8ca20201118

18-Nov-2020 15:28:32

17

272.9000

XLON

11003110000188943-E03taMFSV8cY20201118

18-Nov-2020 15:28:56

160

273.0000

XLON

11003110000189100-E03taMFSV96I20201118

18-Nov-2020 15:28:56

926

273.0000

XLON

11003110000189100-E03taMFSV96G20201118

18-Nov-2020 15:28:58

1000

273.0000

XLON

11003110000189138-E03taMFSV9BO20201118

18-Nov-2020 15:31:17

1000

272.9000

XLON

11003110000190224-E03taMFSVCcn20201118

18-Nov-2020 15:31:19

998

272.9000

XLON

11003110000190243-E03taMFSVCgj20201118

18-Nov-2020 15:32:27

280

272.9000

XLON

11003110000190775-E03taMFSVEv820201118

18-Nov-2020 15:32:27

974

272.9000

XLON

11003110000190775-E03taMFSVEvA20201118

18-Nov-2020 15:32:47

332

273.0000

XLON

11003110000191007-E03taMFSVFQl20201118

18-Nov-2020 15:32:47

475

273.0000

XLON

11003110000191007-E03taMFSVFQn20201118

18-Nov-2020 15:33:13

906

272.9000

XLON

11003110000190775-E03taMFSVGDZ20201118

18-Nov-2020 15:34:59

1440

273.0000

XLON

11003110000191991-E03taMFSVIhm20201118

18-Nov-2020 15:36:18

1400

272.9000

XLON

11003110000192862-E03taMFSVLfI20201118

18-Nov-2020 15:36:18

524

272.9000

XLON

11003110000192862-E03taMFSVLfK20201118

18-Nov-2020 15:37:51

1969

272.9000

XLON

11003110000193534-E03taMFSVNzk20201118

18-Nov-2020 15:37:58

1171

272.8000

XLON

11003110000193410-E03taMFSVOFG20201118

18-Nov-2020 15:40:40

476

272.7000

XLON

01003010000194333-E03taMFSVSE220201118

18-Nov-2020 15:40:40

540

272.7000

XLON

11003110000194771-E03taMFSVSE420201118

18-Nov-2020 15:40:49

1037

272.7000

XLON

11003110000194858-E03taMFSVSJt20201118

18-Nov-2020 15:41:34

974

272.7000

XLON

01003010000194735-E03taMFSVTES20201118

18-Nov-2020 15:41:34

1000

272.7000

XLON

01003010000194734-E03taMFSVTEL20201118

18-Nov-2020 15:41:34

290

272.7000

XLON

01003010000194734-E03taMFSVTEN20201118

18-Nov-2020 15:46:57

1382

272.6000

XLON

01003010000196911-E03taMFSVYyt20201118

18-Nov-2020 15:46:57

239

272.6000

XLON

01003010000196911-E03taMFSVYyr20201118

18-Nov-2020 15:46:57

287

272.6000

XLON

01003010000196911-E03taMFSVYyp20201118

18-Nov-2020 15:48:38

202

272.9000

XLON

11003110000198139-E03taMFSVanA20201118

18-Nov-2020 15:48:38

1169

272.9000

XLON

11003110000198139-E03taMFSVan820201118

18-Nov-2020 15:48:53

1900

272.9000

XLON

11003110000198158-E03taMFSVb5720201118

18-Nov-2020 15:49:22

800

272.9000

XLON

11003110000198259-E03taMFSVbe320201118

18-Nov-2020 15:49:22

289

272.9000

XLON

11003110000198259-E03taMFSVbdz20201118

18-Nov-2020 15:55:38

1608

272.6000

XLON

11003110000201034-E03taMFSVhkv20201118

18-Nov-2020 15:57:00

512

272.3000

XLON

11003110000200974-E03taMFSVjDi20201118

18-Nov-2020 15:57:00

461

272.3000

XLON

01003010000200407-E03taMFSVjDg20201118

18-Nov-2020 16:02:37

2588

272.3000

XLON

01003010000204367-E03taMFSVpFx20201118

18-Nov-2020 16:02:38

714

272.1000

XLON

11003110000203911-E03taMFSVpH920201118

18-Nov-2020 16:02:38

977

272.2000

XLON

11003110000204116-E03taMFSVpGg20201118

18-Nov-2020 16:02:38

165

272.2000

XLON

11003110000204116-E03taMFSVpGi20201118

18-Nov-2020 16:04:43

1201

272.4000

XLON

01003010000205149-E03taMFSVqqM20201118

18-Nov-2020 16:04:49

2343

272.4000

XLON

11003110000205735-E03taMFSVqxP20201118

18-Nov-2020 16:04:50

750

272.4000

XLON

01003010000205313-E03taMFSVqy320201118

18-Nov-2020 16:04:50

1000

272.4000

XLON

01003010000205313-E03taMFSVqy120201118

18-Nov-2020 16:04:50

268

272.4000

XLON

01003010000205313-E03taMFSVqy520201118

18-Nov-2020 16:07:28

1424

272.4000

XLON

11003110000207164-E03taMFSVuAq20201118

18-Nov-2020 16:08:21

1162

272.4000

XLON

01003010000206825-E03taMFSVvky20201118

18-Nov-2020 16:08:32

1967

272.4000

XLON

11003110000207618-E03taMFSVw2Q20201118

18-Nov-2020 16:10:22

641

272.5000

XLON

01003010000208451-E03taMFSVy1t20201118

18-Nov-2020 16:10:22

1323

272.5000

XLON

01003010000208451-E03taMFSVy1v20201118

18-Nov-2020 16:11:26

1044

272.4000

XLON

01003010000208453-E03taMFSVz2820201118

18-Nov-2020 16:12:08

507

272.3000

XLON

01003010000209044-E03taMFSVzkH20201118

18-Nov-2020 16:14:37

1326

272.4000

XLON

11003110000211435-E03taMFSW2LJ20201118

18-Nov-2020 16:15:07

2087

272.4000

XLON

11003110000211593-E03taMFSW2r120201118

18-Nov-2020 16:17:23

1000

272.5000

XLON

01003010000213420-E03taMFSW5am20201118

18-Nov-2020 16:17:25

1144

272.5000

XLON

01003010000213469-E03taMFSW5fX20201118

18-Nov-2020 16:17:25

1000

272.5000

XLON

11003110000213929-E03taMFSW5fL20201118

18-Nov-2020 16:19:17

492

272.6000

XLON

11003110000215222-E03taMFSW7dU20201118

18-Nov-2020 16:19:17

1379

272.6000

XLON

11003110000215222-E03taMFSW7dS20201118

18-Nov-2020 16:20:28

1000

272.5000

XLON

01003010000215524-E03taMFSW90t20201118

18-Nov-2020 16:21:10

106

272.6000

XLON

01003010000215980-E03taMFSW9V320201118

18-Nov-2020 16:21:13

2033

272.6000

XLON

11003110000216417-E03taMFSW9ZX20201118

18-Nov-2020 16:21:15

748

272.6000

XLON

01003010000216070-E03taMFSW9cA20201118

18-Nov-2020 16:23:04

1871

272.7000

XLON

01003010000217183-E03taMFSWBPf20201118

18-Nov-2020 16:23:05

1000

272.7000

XLON

11003110000217742-E03taMFSWBS020201118

18-Nov-2020 16:23:06

1271

272.7000

XLON

11003110000217758-E03taMFSWBTc20201118

18-Nov-2020 16:23:06

1000

272.7000

XLON

11003110000217758-E03taMFSWBTa20201118

18-Nov-2020 16:23:08

1255

272.7000

XLON

11003110000217781-E03taMFSWBVl20201118

18-Nov-2020 16:23:52

40

272.7000

XLON

01003010000217880-E03taMFSWC5x20201118

18-Nov-2020 16:23:52

99

272.7000

XLON

11003110000218286-E03taMFSWC5e20201118

18-Nov-2020 16:24:28

1275

272.6000

XLON

01003010000217370-E03taMFSWCif20201118

18-Nov-2020 16:26:02

506

272.6000

XLON

11003110000218663-E03taMFSWEX420201118

18-Nov-2020 16:26:10

1609

272.7000

XLON

01003010000219712-E03taMFSWEgF20201118

18-Nov-2020 16:27:36

1914

272.7000

XLON

01003010000220199-E03taMFSWG5u20201118

18-Nov-2020 16:29:11

1000

272.8000

XLON

11003110000221774-E03taMFSWIHu20201118

18-Nov-2020 16:29:11

357

272.8000

XLON

01003010000221353-E03taMFSWIFA20201118

18-Nov-2020 16:29:11

263

272.8000

XLON

01003010000221353-E03taMFSWIF820201118

18-Nov-2020 16:29:12

1169

272.8000

XLON

11003110000221813-E03taMFSWINo20201118

18-Nov-2020 16:29:14

128

272.8000

XLON

01003010000221363-E03taMFSWIGh20201118

18-Nov-2020 16:29:15

1000

272.8000

XLON

01003010000221380-E03taMFSWIJg20201118

18-Nov-2020 16:29:26

848

272.8000

XLON

11003110000221919-E03taMFSWIse20201118

18-Nov-2020 16:29:29

1333

272.8000

XLON

01003010000221503-E03taMFSWIkW20201118

18-Nov-2020 16:29:49

725

272.7000

XLON

11003110000222075-E03taMFSWJhR20201118

18-Nov-2020 16:31:00

2899

272.7000

XLON

01003010000221694-E03taMFSWJhI20201118

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSQVLFFBFLZFBF

Companies

Abrdn (ABDN)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today