Transaction in Own Shares

RNS Number : 7576U

Standard Life Aberdeen plc

26 November 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

26 November 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 26 November 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	26 November 2019
Number of ordinary shares purchased	446,402
Highest price paid per shares (pence)	322.30
Lowest price paid per share (pence)	316.30
Average price paid per share (pence)	319.13

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
16:29:57	London Stock Exchange	2	322	19330XJ21gm
16:29:57	London Stock Exchange	478	322	19330XJ21gl
16:29:54	London Stock Exchange	493	321.9	19330XJ21ci
16:29:38	London Stock Exchange	1000	321.7	19330XJ2157
16:29:11	London Stock Exchange	835	321.7	19330XJ210v
16:29:01	London Stock Exchange	372	321.7	19330XJ20zf
16:29:00	London Stock Exchange	1272	321.8	19330XJ20yr
16:28:51	London Stock Exchange	794	321.9	19330XJ20xu
16:28:46	London Stock Exchange	483	322	19330XJ20xe
16:28:46	London Stock Exchange	103	322	19330XJ20xd
16:28:45	London Stock Exchange	488	322.1	19330XJ20x9
16:28:42	London Stock Exchange	1813	322.2	19330XJ20w4
16:28:24	London Stock Exchange	253	322.3	19330XJ20sw
16:28:24	London Stock Exchange	254	322.3	19330XJ20sv
16:28:24	London Stock Exchange	746	322.3	19330XJ20su
16:28:24	London Stock Exchange	366	322.3	19330XJ20st
16:28:18	London Stock Exchange	453	322.3	19330XJ20ry
16:28:18	London Stock Exchange	923	322.3	19330XJ20rx
16:27:51	London Stock Exchange	503	322.1	19330XJ20p1
16:27:31	London Stock Exchange	1649	322	19330XJ20mt
16:27:08	London Stock Exchange	515	322	19330XJ20gj
16:27:08	London Stock Exchange	707	322	19330XJ20gi
16:27:01	London Stock Exchange	723	322	19330XJ20fi
16:26:31	London Stock Exchange	454	321.8	19330XJ207y
16:26:31	London Stock Exchange	822	321.8	19330XJ207x
16:26:18	London Stock Exchange	929	321.8	19330XJ206z
16:26:18	London Stock Exchange	1103	321.8	19330XJ206y
16:25:42	London Stock Exchange	336	322	19330XJ202f
16:25:42	London Stock Exchange	338	322	19330XJ202e
16:25:25	London Stock Exchange	606	321.9	19330XJ1zzk
16:25:25	London Stock Exchange	210	321.9	19330XJ1zzl
16:25:25	London Stock Exchange	799	321.9	19330XJ1zzj
16:25:07	London Stock Exchange	447	321.8	19330XJ1zxw
16:25:07	London Stock Exchange	152	321.8	19330XJ1zxx
16:25:07	London Stock Exchange	941	321.8	19330XJ1zxu
16:24:15	London Stock Exchange	599	321.8	19330XJ1zqe
16:23:55	London Stock Exchange	85	321.8	19330XJ1zkc
16:23:55	London Stock Exchange	1000	321.8	19330XJ1zka
16:23:55	London Stock Exchange	228	321.8	19330XJ1zk8
16:23:17	London Stock Exchange	586	321.8	19330XJ1z9d
16:22:20	London Stock Exchange	599	321.7	19330XJ1z2f
16:22:20	London Stock Exchange	815	321.7	19330XJ1z2e
16:22:11	London Stock Exchange	1351	321.8	19330XJ1z1q
16:21:55	London Stock Exchange	563	321.6	19330XJ1yyp
16:21:55	London Stock Exchange	524	321.6	19330XJ1yyo
16:21:55	London Stock Exchange	1000	321.6	19330XJ1yyn
16:19:47	London Stock Exchange	494	321.2	19330XJ1yko
16:19:47	London Stock Exchange	1059	321.3	19330XJ1yjv
16:19:00	London Stock Exchange	1804	321.4	19330XJ1yc0
16:18:03	London Stock Exchange	1045	321.3	19330XJ1y5c
16:18:03	London Stock Exchange	221	321.3	19330XJ1y5b
16:17:51	London Stock Exchange	994	321.4	19330XJ1y3m
16:17:51	London Stock Exchange	2469	321.4	19330XJ1y3j
16:15:49	London Stock Exchange	1962	321.4	19330XJ1xrc
16:14:52	London Stock Exchange	599	321.3	19330XJ1xkc
16:14:52	London Stock Exchange	1119	321.3	19330XJ1xkb
16:14:08	London Stock Exchange	2676	321.3	19330XJ1xgy
16:12:03	London Stock Exchange	2400	321.1	19330XJ1x1s
16:10:34	London Stock Exchange	724	321.1	19330XJ1wtd
16:09:39	London Stock Exchange	815	320.8	19330XJ1wow
16:09:17	London Stock Exchange	1067	320.9	19330XJ1wmi
16:09:16	London Stock Exchange	1538	321	19330XJ1wm8
16:09:16	London Stock Exchange	959	321	19330XJ1wm7
16:08:18	London Stock Exchange	498	320.8	19330XJ1wi9
16:08:14	London Stock Exchange	579	320.9	19330XJ1whu
16:08:11	London Stock Exchange	758	321	19330XJ1wh1
16:08:11	London Stock Exchange	872	321	19330XJ1wh0
16:07:47	London Stock Exchange	324	321.1	19330XJ1we6
16:07:44	London Stock Exchange	624	321.2	19330XJ1wdx
16:07:38	London Stock Exchange	889	321.3	19330XJ1wdd
16:07:38	London Stock Exchange	574	321.3	19330XJ1wdc
16:07:38	London Stock Exchange	169	321.4	19330XJ1wdb
16:07:38	London Stock Exchange	2375	321.4	19330XJ1wda
16:07:28	London Stock Exchange	599	321.5	19330XJ1wbt
16:07:28	London Stock Exchange	527	321.5	19330XJ1wbs
16:05:50	London Stock Exchange	904	321.5	19330XJ1w30
16:05:50	London Stock Exchange	1721	321.5	19330XJ1w2z
16:05:39	London Stock Exchange	607	321.6	19330XJ1w1n
16:05:39	London Stock Exchange	1485	321.6	19330XJ1w1m
16:04:48	London Stock Exchange	722	321.3	19330XJ1vwi
16:04:40	London Stock Exchange	467	321.2	19330XJ1vw7
16:04:40	London Stock Exchange	468	321.2	19330XJ1vw6
16:04:20	London Stock Exchange	538	321.1	19330XJ1vuk
16:04:16	London Stock Exchange	545	321.1	19330XJ1vts
16:04:16	London Stock Exchange	20	321.1	19330XJ1vtq
16:04:16	London Stock Exchange	622	321.1	19330XJ1vtr
16:04:16	London Stock Exchange	2390	321.1	19330XJ1vtp
16:04:11	London Stock Exchange	461	320.9	19330XJ1vss
16:04:02	London Stock Exchange	528	320.9	19330XJ1vr4
16:04:02	London Stock Exchange	777	320.9	19330XJ1vr3
16:03:57	London Stock Exchange	546	320.9	19330XJ1vqf
16:03:35	London Stock Exchange	127	320.8	19330XJ1vly
16:03:35	London Stock Exchange	127	320.8	19330XJ1vlz
16:03:35	London Stock Exchange	378	320.8	19330XJ1vlx
16:03:29	London Stock Exchange	619	320.7	19330XJ1vl2
16:03:29	London Stock Exchange	866	320.7	19330XJ1vl1
16:02:58	London Stock Exchange	450	320.6	19330XJ1vim
16:02:39	London Stock Exchange	2014	320.4	19330XJ1vce
16:02:32	London Stock Exchange	3090	320.5	19330XJ1vbr
16:02:06	London Stock Exchange	710	320.4	19330XJ1v8h
16:01:30	London Stock Exchange	487	320.3	19330XJ1v5k
16:01:26	London Stock Exchange	525	320.3	19330XJ1v4q
16:01:23	London Stock Exchange	593	320.3	19330XJ1v4k
16:01:18	London Stock Exchange	504	320.2	19330XJ1v49
16:01:18	London Stock Exchange	1134	320.2	19330XJ1v48
15:58:16	London Stock Exchange	1316	319.8	19330XJ1ukr
15:56:12	London Stock Exchange	750	319.7	19330XJ1u5d
15:56:12	London Stock Exchange	1701	319.7	19330XJ1u5c
15:55:59	London Stock Exchange	143	319.7	19330XJ1u2q
15:55:32	London Stock Exchange	599	319.8	19330XJ1tyy
15:55:31	London Stock Exchange	594	319.8	19330XJ1tyx
15:55:28	London Stock Exchange	1138	319.9	19330XJ1tyq
15:55:28	London Stock Exchange	12	319.9	19330XJ1typ
15:55:28	London Stock Exchange	2620	320	19330XJ1tyo
15:53:38	London Stock Exchange	466	320	19330XJ1tol
15:52:22	London Stock Exchange	44	319.7	19330XJ1tjb
15:52:22	London Stock Exchange	1111	319.7	19330XJ1tja
15:52:22	London Stock Exchange	266	319.8	19330XJ1tj9
15:52:22	London Stock Exchange	372	319.8	19330XJ1tj7
15:52:22	London Stock Exchange	1209	319.8	19330XJ1tj8
15:47:18	London Stock Exchange	873	319.3	19330XJ1st0
15:47:15	London Stock Exchange	1917	319.4	19330XJ1ssv
15:46:18	London Stock Exchange	235	319.5	19330XJ1snr
15:46:18	London Stock Exchange	442	319.5	19330XJ1snq
15:46:14	London Stock Exchange	686	319.5	19330XJ1smz
15:46:14	London Stock Exchange	1654	319.5	19330XJ1smy
15:45:40	London Stock Exchange	904	319.5	19330XJ1sl5
15:45:40	London Stock Exchange	593	319.5	19330XJ1sl4
15:44:52	London Stock Exchange	2120	319.5	19330XJ1s4n
15:44:21	London Stock Exchange	217	319.6	19330XJ1s2r
15:44:21	London Stock Exchange	781	319.6	19330XJ1s2s
15:42:34	London Stock Exchange	247	319.2	19330XJ1rsv
15:41:22	London Stock Exchange	748	319.2	19330XJ1rop
15:41:18	London Stock Exchange	524	319.3	19330XJ1roc
15:41:18	London Stock Exchange	31	319.3	19330XJ1rob
15:41:18	London Stock Exchange	137	319.3	19330XJ1ro9
15:41:18	London Stock Exchange	815	319.3	19330XJ1ro8
15:37:08	London Stock Exchange	873	319.2	19330XJ1qyb
15:37:08	London Stock Exchange	236	319.2	19330XJ1qy9
15:37:05	London Stock Exchange	788	319.3	19330XJ1qxj
15:37:03	London Stock Exchange	354	319.4	19330XJ1qx9
15:37:03	London Stock Exchange	585	319.4	19330XJ1qxa
15:37:03	London Stock Exchange	211	319.4	19330XJ1qx7
15:37:03	London Stock Exchange	2119	319.4	19330XJ1qx6
15:35:30	London Stock Exchange	416	319.4	19330XJ1qjj
15:34:19	London Stock Exchange	236	319.3	19330XJ1q76
15:34:15	London Stock Exchange	365	319.3	19330XJ1q6n
15:34:06	London Stock Exchange	613	319.4	19330XJ1q5j
15:34:03	London Stock Exchange	1017	319.5	19330XJ1q55
15:34:02	London Stock Exchange	579	319.6	19330XJ1q4z
15:34:01	London Stock Exchange	468	319.6	19330XJ1q4n
15:33:59	London Stock Exchange	899	319.7	19330XJ1q4f
15:33:59	London Stock Exchange	965	319.8	19330XJ1q4e
15:32:41	London Stock Exchange	1097	319.8	19330XJ1puz
15:31:56	London Stock Exchange	237	319.8	19330XJ1pnz
15:31:56	London Stock Exchange	810	319.9	19330XJ1po0
15:31:56	London Stock Exchange	218	319.8	19330XJ1pny
15:31:56	London Stock Exchange	1217	319.8	19330XJ1pnx
15:31:56	London Stock Exchange	3269	319.9	19330XJ1pnw
15:30:32	London Stock Exchange	1700	319.8	19330XJ1pap
15:30:32	London Stock Exchange	382	319.8	19330XJ1paq
15:30:32	London Stock Exchange	363	319.8	19330XJ1pao
15:30:32	London Stock Exchange	1601	319.8	19330XJ1pan
15:30:19	London Stock Exchange	71	319.5	19330XJ1p9g
15:30:19	London Stock Exchange	18	319.5	19330XJ1p9f
15:30:19	London Stock Exchange	1689	319.5	19330XJ1p9e
15:30:19	London Stock Exchange	1248	319.5	19330XJ1p9d
15:27:04	London Stock Exchange	931	319.1	19330XJ1odj
15:25:30	London Stock Exchange	707	319.1	19330XJ1o0l
15:25:30	London Stock Exchange	2045	319.1	19330XJ1o0j
15:21:10	London Stock Exchange	994	319	19330XJ1n7l
15:21:10	London Stock Exchange	627	319	19330XJ1n7i
15:20:54	London Stock Exchange	843	319.1	19330XJ1n5x
15:20:54	London Stock Exchange	34	319.1	19330XJ1n5w
15:18:44	London Stock Exchange	468	319.1	19330XJ1mp4
15:18:44	London Stock Exchange	955	319.1	19330XJ1mp3
15:18:43	London Stock Exchange	336	319.2	19330XJ1moy
15:18:43	London Stock Exchange	707	319.2	19330XJ1mox
15:15:10	London Stock Exchange	157	319.2	19330XJ1m4j
15:13:41	London Stock Exchange	1654	319.3	19330XJ1lvg
15:11:36	London Stock Exchange	776	319.2	19330XJ1lfq
15:11:36	London Stock Exchange	1768	319.3	19330XJ1lfp
15:10:38	London Stock Exchange	1250	319.4	19330XJ1lc4
15:09:20	London Stock Exchange	915	319.2	19330XJ1l6q
15:09:20	London Stock Exchange	44	319.2	19330XJ1l6p
15:09:20	London Stock Exchange	1625	319.2	19330XJ1l6o
15:09:20	London Stock Exchange	188	319.2	19330XJ1l6n
15:07:35	London Stock Exchange	1201	319.1	19330XJ1kvb
15:07:03	London Stock Exchange	880	319.2	19330XJ1ksr
15:04:44	London Stock Exchange	830	319.4	19330XJ1kdd
15:04:44	London Stock Exchange	1180	319.5	19330XJ1kdc
15:01:56	London Stock Exchange	660	319.6	19330XJ1jpw
15:01:56	London Stock Exchange	861	319.6	19330XJ1jpu
15:01:45	London Stock Exchange	2465	319.7	19330XJ1jp3
14:57:40	London Stock Exchange	520	319.5	19330XJ1ith
14:57:37	London Stock Exchange	337	319.5	19330XJ1itc
14:57:37	London Stock Exchange	417	319.5	19330XJ1itb
14:57:37	London Stock Exchange	435	319.5	19330XJ1ita
14:49:04	London Stock Exchange	347	319.7	19330XJ1h4l
14:49:04	London Stock Exchange	147	319.7	19330XJ1h4k
14:49:04	London Stock Exchange	894	319.7	19330XJ1h4j
14:49:04	London Stock Exchange	1272	319.8	19330XJ1h4i
14:43:40	London Stock Exchange	965	319.4	19330XJ1fwi
14:43:40	London Stock Exchange	1375	319.5	19330XJ1fwh
14:43:11	London Stock Exchange	678	319.6	19330XJ1ft0
14:43:11	London Stock Exchange	967	319.7	19330XJ1fsz
14:41:48	London Stock Exchange	1002	319.8	19330XJ1fk3
14:41:48	London Stock Exchange	2283	319.9	19330XJ1fk2
14:37:14	London Stock Exchange	604	319.9	19330XJ1ehh
14:35:01	London Stock Exchange	625	320	19330XJ1dv6
14:33:57	London Stock Exchange	501	320.2	19330XJ1dif
14:32:42	London Stock Exchange	948	320.1	19330XJ1d6l
14:32:08	London Stock Exchange	813	320.1	19330XJ1d2w
14:31:52	London Stock Exchange	310	320	19330XJ1d0n
14:31:50	London Stock Exchange	1560	320	19330XJ1d0e
14:31:18	London Stock Exchange	1663	319.8	19330XJ1cw9
14:30:14	London Stock Exchange	934	319.7	19330XJ1co3
14:30:13	London Stock Exchange	1245	319.8	19330XJ1co2
14:27:22	London Stock Exchange	708	319.7	19330XJ1c54
14:27:22	London Stock Exchange	120	319.7	19330XJ1c53
14:27:22	London Stock Exchange	13	319.8	19330XJ1c52
14:27:22	London Stock Exchange	1873	319.8	19330XJ1c50
14:23:46	London Stock Exchange	1044	319.6	19330XJ1bpn
14:23:42	London Stock Exchange	2379	319.7	19330XJ1bpi
14:22:13	London Stock Exchange	645	319.6	19330XJ1bhn
14:22:13	London Stock Exchange	496	319.6	19330XJ1bhm
14:22:13	London Stock Exchange	1000	319.6	19330XJ1bhl
14:19:34	London Stock Exchange	570	319.1	19330XJ1b6r
14:16:16	London Stock Exchange	771	319	19330XJ1at4
14:16:16	London Stock Exchange	954	319.1	19330XJ1at3
14:16:16	London Stock Exchange	144	319.1	19330XJ1at2
14:09:37	London Stock Exchange	805	318.9	19330XJ19p7
14:09:37	London Stock Exchange	1147	319	19330XJ19p6
14:03:27	London Stock Exchange	1043	319	19330XJ18sp
13:59:27	London Stock Exchange	615	318.9	19330XJ185v
13:59:20	London Stock Exchange	955	319	19330XJ185c
13:59:20	London Stock Exchange	120	319	19330XJ185b
13:57:55	London Stock Exchange	2034	319.1	19330XJ17yb
13:56:55	London Stock Exchange	939	319.1	19330XJ17vo
13:49:04	London Stock Exchange	999	319	19330XJ16qc
13:49:04	London Stock Exchange	1579	319	19330XJ16qb
13:45:19	London Stock Exchange	728	319	19330XJ169a
13:44:20	London Stock Exchange	1295	319.1	19330XJ165o
13:41:50	London Stock Exchange	632	318.9	19330XJ15un
13:41:33	London Stock Exchange	115	319	19330XJ15tv
13:41:33	London Stock Exchange	116	319	19330XJ15tu
13:41:33	London Stock Exchange	993	319	19330XJ15tt
13:41:31	London Stock Exchange	164	319.2	19330XJ15tp
13:41:31	London Stock Exchange	312	319.2	19330XJ15to
13:35:14	London Stock Exchange	465	319.2	19330XJ1588
13:35:13	London Stock Exchange	359	319.3	19330XJ157x
13:35:13	London Stock Exchange	612	319.3	19330XJ157w
13:35:13	London Stock Exchange	1380	319.4	19330XJ157v
13:29:52	London Stock Exchange	733	319.1	19330XJ14jq
13:28:49	London Stock Exchange	330	319.2	19330XJ14g5
13:28:49	London Stock Exchange	492	319.3	19330XJ14g4
13:28:39	London Stock Exchange	713	319.5	19330XJ14fl
13:27:37	London Stock Exchange	508	319.5	19330XJ14bg
13:25:45	London Stock Exchange	101	319.4	19330XJ146h
13:25:45	London Stock Exchange	895	319.4	19330XJ146g
13:25:45	London Stock Exchange	2270	319.5	19330XJ146f
13:23:17	London Stock Exchange	1234	319.1	19330XJ13y3
13:22:46	London Stock Exchange	552	319.1	19330XJ13v4
13:22:41	London Stock Exchange	98	319.2	19330XJ13v0
13:22:41	London Stock Exchange	1000	319.2	19330XJ13uz
13:22:41	London Stock Exchange	2500	319.2	19330XJ13uy
13:17:59	London Stock Exchange	789	319.3	19330XJ13d8
13:13:21	London Stock Exchange	1031	319.4	19330XJ12z7
13:11:29	London Stock Exchange	747	319.5	19330XJ12ty
13:11:29	London Stock Exchange	528	319.7	19330XJ12tq
13:11:29	London Stock Exchange	752	319.8	19330XJ12tn
13:11:29	London Stock Exchange	1285	319.8	19330XJ12tk
13:11:29	London Stock Exchange	1251	319.8	19330XJ12th
13:10:58	London Stock Exchange	582	319.9	19330XJ12s0
13:10:58	London Stock Exchange	1379	319.9	19330XJ12ry
13:08:35	London Stock Exchange	439	319.6	19330XJ12lt
13:08:35	London Stock Exchange	136	319.6	19330XJ12ls
13:07:10	London Stock Exchange	1119	319.1	19330XJ12hv
13:07:10	London Stock Exchange	304	319.1	19330XJ12hu
13:02:14	London Stock Exchange	965	319.1	19330XJ121b
13:01:18	London Stock Exchange	1000	319.2	19330XJ11y4
12:55:11	London Stock Exchange	102	319	19330XJ11as
12:55:10	London Stock Exchange	731	319.1	19330XJ11ar
12:55:04	London Stock Exchange	864	319.2	19330XJ11ag
12:54:09	London Stock Exchange	666	319.1	19330XJ117p
12:54:09	London Stock Exchange	745	319.2	19330XJ117o
12:54:09	London Stock Exchange	1291	319.2	19330XJ117n
12:41:47	London Stock Exchange	633	318.9	19330XJ1093
12:41:47	London Stock Exchange	814	319	19330XJ1092
12:41:04	London Stock Exchange	739	319.1	19330XJ107k
12:35:14	London Stock Exchange	985	319.1	19330XJ0zl0
12:35:14	London Stock Exchange	811	319.1	19330XJ0zkz
12:33:16	London Stock Exchange	1250	319	19330XJ0zfg
12:27:06	London Stock Exchange	1615	318.6	19330XJ0yxf
12:20:20	London Stock Exchange	1035	318.2	19330XJ0yfy
12:17:10	London Stock Exchange	936	318	19330XJ0y4h
12:16:16	London Stock Exchange	77	318.1	19330XJ0y14
12:16:16	London Stock Exchange	536	318.1	19330XJ0y13
12:10:19	London Stock Exchange	235	318.1	19330XJ0xmz
12:10:19	London Stock Exchange	829	318.1	19330XJ0xmy
12:10:19	London Stock Exchange	1513	318.2	19330XJ0xmx
12:05:08	London Stock Exchange	1292	318	19330XJ0x2x
12:03:36	London Stock Exchange	643	318	19330XJ0wxi
12:03:35	London Stock Exchange	38	318	19330XJ0wxh
12:03:27	London Stock Exchange	1678	318.1	19330XJ0wx8
12:02:12	London Stock Exchange	967	318.2	19330XJ0ws5
12:02:12	London Stock Exchange	1085	318.3	19330XJ0ws4
12:02:12	London Stock Exchange	1	318.3	19330XJ0ws3
11:55:07	London Stock Exchange	387	317.8	19330XJ0w9e
11:55:07	London Stock Exchange	668	317.9	19330XJ0w9d
11:50:39	London Stock Exchange	802	318.3	19330XJ0vpi
11:50:39	London Stock Exchange	1828	318.4	19330XJ0vph
11:49:45	London Stock Exchange	1665	318.4	19330XJ0vn8
11:42:50	London Stock Exchange	613	318.3	19330XJ0v3t
11:42:15	London Stock Exchange	679	318.5	19330XJ0v14
11:39:42	London Stock Exchange	950	318.7	19330XJ0uu8
11:39:42	London Stock Exchange	2165	318.8	19330XJ0uu7
11:39:06	London Stock Exchange	1250	318.9	19330XJ0urc
11:39:06	London Stock Exchange	621	319	19330XJ0ur3
11:31:57	London Stock Exchange	2021	318.2	19330XJ0u5m
11:29:53	London Stock Exchange	932	318.3	19330XJ0u0l
11:27:03	London Stock Exchange	586	318.6	19330XJ0tt9
11:26:30	London Stock Exchange	496	318.8	19330XJ0ts8
11:22:48	London Stock Exchange	789	318.7	19330XJ0ti0
11:22:48	London Stock Exchange	1799	318.8	19330XJ0thz
11:20:51	London Stock Exchange	456	318.9	19330XJ0taa
11:19:23	London Stock Exchange	555	318.7	19330XJ0t5t
11:16:36	London Stock Exchange	498	318.7	19330XJ0sx6
11:16:21	London Stock Exchange	1061	318.8	19330XJ0swr
11:16:21	London Stock Exchange	2549	318.9	19330XJ0swq
11:11:27	London Stock Exchange	1773	318.6	19330XJ0sjx
11:11:27	London Stock Exchange	351	318.6	19330XJ0sjw
11:10:49	London Stock Exchange	51	318.6	19330XJ0sgt
11:10:47	London Stock Exchange	725	318.7	19330XJ0sgj
11:10:46	London Stock Exchange	776	318.8	19330XJ0sgg
11:10:46	London Stock Exchange	2330	318.8	19330XJ0sgf
11:06:04	London Stock Exchange	295	318.7	19330XJ0s21
11:06:04	London Stock Exchange	1000	318.7	19330XJ0s20
11:06:04	London Stock Exchange	571	318.7	19330XJ0s1z
11:03:50	London Stock Exchange	1000	318.7	19330XJ0rt8
11:03:50	London Stock Exchange	1118	318.8	19330XJ0rt6
11:03:50	London Stock Exchange	870	318.8	19330XJ0rt5
11:03:39	London Stock Exchange	1464	318.6	19330XJ0rst
11:03:39	London Stock Exchange	6	318.7	19330XJ0rss
11:03:39	London Stock Exchange	851	318.6	19330XJ0rsq
11:03:39	London Stock Exchange	739	318.7	19330XJ0rsr
11:03:39	London Stock Exchange	1000	318.6	19330XJ0rso
11:03:39	London Stock Exchange	739	318.6	19330XJ0rsp
11:03:34	London Stock Exchange	497	318.9	19330XJ0rsm
11:03:32	London Stock Exchange	594	318.7	19330XJ0rsj
11:03:32	London Stock Exchange	694	318.6	19330XJ0rsi
10:52:55	London Stock Exchange	795	317.3	19330XJ0qw8
10:51:56	London Stock Exchange	523	317.3	19330XJ0qtw
10:51:51	London Stock Exchange	1119	317.4	19330XJ0qth
10:46:50	London Stock Exchange	1025	316.8	19330XJ0qdy
10:46:50	London Stock Exchange	1458	316.9	19330XJ0qdx
10:41:16	London Stock Exchange	995	316.8	19330XJ0py2
10:40:37	London Stock Exchange	594	317	19330XJ0pw7
10:38:46	London Stock Exchange	348	317.1	19330XJ0pqy
10:38:46	London Stock Exchange	201	317.1	19330XJ0pqx
10:38:11	London Stock Exchange	460	317.3	19330XJ0pph
10:38:11	London Stock Exchange	657	317.4	19330XJ0ppg
10:35:19	London Stock Exchange	488	317.5	19330XJ0piu
10:35:19	London Stock Exchange	987	317.4	19330XJ0pis
10:35:19	London Stock Exchange	59	317.4	19330XJ0pir
10:35:19	London Stock Exchange	2383	317.5	19330XJ0piq
10:34:01	London Stock Exchange	676	317.4	19330XJ0ph0
10:33:55	London Stock Exchange	585	317.6	19330XJ0pg3
10:33:53	London Stock Exchange	366	317.4	19330XJ0pfz
10:33:53	London Stock Exchange	45	317.4	19330XJ0pfy
10:23:38	London Stock Exchange	622	316.7	19330XJ0o41
10:23:29	London Stock Exchange	599	316.8	19330XJ0o3s
10:20:49	London Stock Exchange	455	316.5	19330XJ0nt3
10:19:49	London Stock Exchange	543	316.7	19330XJ0nod
10:17:55	London Stock Exchange	725	316.9	19330XJ0nj0
10:17:55	London Stock Exchange	1033	317	19330XJ0niz
10:15:03	London Stock Exchange	841	317	19330XJ0n94
10:15:03	London Stock Exchange	1197	317.1	19330XJ0n93
10:15:01	London Stock Exchange	588	317.1	19330XJ0n84
10:14:30	London Stock Exchange	662	317.2	19330XJ0n5v
10:14:29	London Stock Exchange	589	317.2	19330XJ0n5i
10:14:28	London Stock Exchange	1424	317.3	19330XJ0n5g
10:12:11	London Stock Exchange	449	317.1	19330XJ0mxb
10:11:45	London Stock Exchange	1419	317.2	19330XJ0mw4
10:09:11	London Stock Exchange	615	317.1	19330XJ0mnn
10:07:54	London Stock Exchange	662	317.1	19330XJ0mjy
10:07:32	London Stock Exchange	794	317.3	19330XJ0mj2
10:06:50	London Stock Exchange	632	317.3	19330XJ0mgz
10:06:41	London Stock Exchange	221	317.4	19330XJ0mgt
10:06:41	London Stock Exchange	1700	317.4	19330XJ0mgs
10:02:46	London Stock Exchange	1652	317.1	19330XJ0m5r
10:01:49	London Stock Exchange	36	316.8	19330XJ0m18
10:01:45	London Stock Exchange	558	316.8	19330XJ0m13
10:01:18	London Stock Exchange	1616	317	19330XJ0m0b
10:01:15	London Stock Exchange	328	317.1	19330XJ0m04
10:01:15	London Stock Exchange	1347	317.1	19330XJ0m03
9:58:24	London Stock Exchange	1772	316.8	19330XJ0lp7
9:56:38	London Stock Exchange	599	316.9	19330XJ0lj0
9:55:35	London Stock Exchange	855	317.1	19330XJ0le4
9:55:33	London Stock Exchange	1008	317.1	19330XJ0le2
9:55:33	London Stock Exchange	288	317.1	19330XJ0le1
9:55:33	London Stock Exchange	1776	317.1	19330XJ0le0
9:55:09	London Stock Exchange	492	317.2	19330XJ0lcj
9:55:01	London Stock Exchange	461	317.1	19330XJ0lc8
9:55:01	London Stock Exchange	330	317.1	19330XJ0lc7
9:55:01	London Stock Exchange	524	317.1	19330XJ0lc6
9:53:27	London Stock Exchange	1355	317	19330XJ0l83
9:53:27	London Stock Exchange	2411	317.1	19330XJ0l82
9:53:13	London Stock Exchange	472	317.3	19330XJ0l7h
9:53:13	London Stock Exchange	485	317.3	19330XJ0l7g
9:52:40	London Stock Exchange	55	317.3	19330XJ0l6n
9:52:40	London Stock Exchange	10	317.3	19330XJ0l6m
9:52:40	London Stock Exchange	54	317.3	19330XJ0l6l
9:52:40	London Stock Exchange	55	317.3	19330XJ0l6k
9:52:40	London Stock Exchange	425	317.3	19330XJ0l6j
9:50:06	London Stock Exchange	583	317.1	19330XJ0kxv
9:50:06	London Stock Exchange	306	317.1	19330XJ0kxu
9:49:54	London Stock Exchange	915	317.4	19330XJ0kw7
9:47:38	London Stock Exchange	1289	317.5	19330XJ0kp2
9:47:38	London Stock Exchange	781	317.6	19330XJ0kp1
9:47:38	London Stock Exchange	2154	317.6	19330XJ0kp0
9:47:13	London Stock Exchange	458	317.7	19330XJ0kn3
9:46:29	London Stock Exchange	502	317.7	19330XJ0kkm
9:46:29	London Stock Exchange	304	317.9	19330XJ0kkj
9:46:29	London Stock Exchange	236	317.9	19330XJ0kkk
9:39:15	London Stock Exchange	764	317.4	19330XJ0jus
9:39:13	London Stock Exchange	1616	317.5	19330XJ0juj
9:37:55	London Stock Exchange	763	317.4	19330XJ0jqb
9:37:21	London Stock Exchange	60	317.4	19330XJ0joy
9:37:21	London Stock Exchange	1008	317.4	19330XJ0jox
9:36:01	London Stock Exchange	791	317.5	19330XJ0jl1
9:35:54	London Stock Exchange	629	317.6	19330XJ0jkk
9:35:54	London Stock Exchange	110	317.6	19330XJ0jkj
9:35:50	London Stock Exchange	1663	317.7	19330XJ0jke
9:34:38	London Stock Exchange	1000	317.8	19330XJ0jg4
9:32:15	London Stock Exchange	577	317.7	19330XJ0j5o
9:32:15	London Stock Exchange	1167	317.7	19330XJ0j5n
9:31:46	London Stock Exchange	85	317.6	19330XJ0j29
9:31:46	London Stock Exchange	269	317.6	19330XJ0j28
9:31:46	London Stock Exchange	732	317.6	19330XJ0j27
9:30:55	London Stock Exchange	380	317.6	19330XJ0iyx
9:30:55	London Stock Exchange	948	317.7	19330XJ0iyw
9:30:40	London Stock Exchange	684	317.8	19330XJ0iyh
9:29:53	London Stock Exchange	901	317.7	19330XJ0iv5
9:29:34	London Stock Exchange	794	317.8	19330XJ0iu0
9:29:14	London Stock Exchange	675	318	19330XJ0ist
9:29:11	London Stock Exchange	1120	318.2	19330XJ0isq
9:29:11	London Stock Exchange	2551	318.3	19330XJ0isp
9:24:42	London Stock Exchange	2041	318	19330XJ0ic4
9:22:13	London Stock Exchange	520	318	19330XJ0i41
9:22:12	London Stock Exchange	934	318.1	19330XJ0i3w
9:21:57	London Stock Exchange	559	318.4	19330XJ0i1v
9:21:57	London Stock Exchange	796	318.5	19330XJ0i1u
9:21:09	London Stock Exchange	1276	318.6	19330XJ0hyc
9:21:09	London Stock Exchange	988	318.7	19330XJ0hyb
9:21:09	London Stock Exchange	2253	318.7	19330XJ0hya
9:19:53	London Stock Exchange	673	318.5	19330XJ0hs8
9:17:31	London Stock Exchange	465	318.2	19330XJ0hjv
9:17:03	London Stock Exchange	765	317.8	19330XJ0hij
9:17:03	London Stock Exchange	1423	317.9	19330XJ0hii
9:17:03	London Stock Exchange	321	317.9	19330XJ0hih
9:14:07	London Stock Exchange	38	317.5	19330XJ0h5j
9:14:07	London Stock Exchange	515	317.5	19330XJ0h5i
9:13:24	London Stock Exchange	509	317.9	19330XJ0h1f
9:13:24	London Stock Exchange	1318	318	19330XJ0h1e
9:13:24	London Stock Exchange	156	318	19330XJ0h1d
9:11:41	London Stock Exchange	699	317.9	19330XJ0go6
9:11:41	London Stock Exchange	960	317.9	19330XJ0go5
9:10:45	London Stock Exchange	578	318.1	19330XJ0gkn
9:10:24	London Stock Exchange	1581	318.2	19330XJ0gid
9:07:21	London Stock Exchange	515	317.9	19330XJ0g1b
9:06:53	London Stock Exchange	1458	318.2	19330XJ0fzi
9:03:48	London Stock Exchange	570	318	19330XJ0fnm
9:03:43	London Stock Exchange	126	318.3	19330XJ0fn8
9:03:33	London Stock Exchange	711	318.4	19330XJ0fma
9:03:01	London Stock Exchange	1995	318.4	19330XJ0fiz
9:01:34	London Stock Exchange	825	317.8	19330XJ0fe2
9:01:34	London Stock Exchange	1174	317.9	19330XJ0fe1
8:56:00	London Stock Exchange	853	317.7	19330XJ0esa
8:55:09	London Stock Exchange	1101	317.4	19330XJ0emz
8:55:09	London Stock Exchange	1554	317.5	19330XJ0emy
8:53:21	London Stock Exchange	786	317.5	19330XJ0eeg
8:52:25	London Stock Exchange	453	317.7	19330XJ0e9d
8:52:25	London Stock Exchange	647	317.8	19330XJ0e9c
8:51:13	London Stock Exchange	955	317.9	19330XJ0e3d
8:50:51	London Stock Exchange	625	318	19330XJ0dzz
8:50:51	London Stock Exchange	33	318	19330XJ0dzy
8:47:02	London Stock Exchange	1064	317.7	19330XJ0dd2
8:46:49	London Stock Exchange	466	317.8	19330XJ0dbs
8:46:49	London Stock Exchange	694	317.8	19330XJ0dbq
8:43:34	London Stock Exchange	1051	318	19330XJ0d02
8:43:16	London Stock Exchange	423	318	19330XJ0czk
8:43:16	London Stock Exchange	176	318	19330XJ0czj
8:42:36	London Stock Exchange	468	317.8	19330XJ0cxr
8:41:12	London Stock Exchange	996	318	19330XJ0cu2
8:39:18	London Stock Exchange	599	318.1	19330XJ0ci7
8:37:21	London Stock Exchange	526	318.4	19330XJ0cad
8:37:21	London Stock Exchange	542	318.4	19330XJ0cac
8:37:21	London Stock Exchange	733	318.5	19330XJ0cab
8:35:59	London Stock Exchange	885	318.9	19330XJ0c53
8:35:59	London Stock Exchange	1260	319	19330XJ0c52
8:33:57	London Stock Exchange	759	318.7	19330XJ0byl
8:31:21	London Stock Exchange	629	318	19330XJ0bpu
8:31:16	London Stock Exchange	578	318.2	19330XJ0bpn
8:31:12	London Stock Exchange	959	318.2	19330XJ0bpd
8:31:09	London Stock Exchange	475	318.2	19330XJ0bp1
8:30:53	London Stock Exchange	1047	318.3	19330XJ0bnw
8:28:53	London Stock Exchange	728	318	19330XJ0bd8
8:27:31	London Stock Exchange	244	318.2	19330XJ0b8a
8:27:31	London Stock Exchange	289	318.2	19330XJ0b89
8:27:05	London Stock Exchange	555	318.5	19330XJ0b5s
8:26:24	London Stock Exchange	889	318.9	19330XJ0b3a
8:26:02	London Stock Exchange	468	319.1	19330XJ0b20
8:25:12	London Stock Exchange	456	319.6	19330XJ0azb
8:24:23	London Stock Exchange	583	319.6	19330XJ0awk
8:23:41	London Stock Exchange	740	319.7	19330XJ0aum
8:22:44	London Stock Exchange	672	320	19330XJ0as6
8:22:44	London Stock Exchange	381	320	19330XJ0as4
8:21:09	London Stock Exchange	579	319.4	19330XJ0an2
8:20:57	London Stock Exchange	61	319.5	19330XJ0amo
8:20:57	London Stock Exchange	1476	319.5	19330XJ0amn
8:16:36	London Stock Exchange	476	318.8	19330XJ0a8h
8:16:36	London Stock Exchange	537	318.9	19330XJ0a8g
8:16:24	London Stock Exchange	882	318.9	19330XJ0a85
8:16:24	London Stock Exchange	1000	318.9	19330XJ0a84
8:13:57	London Stock Exchange	963	318.4	19330XJ09zo
8:13:57	London Stock Exchange	1372	318.5	19330XJ09zn
8:12:16	London Stock Exchange	960	318.8	19330XJ09ug
8:12:16	London Stock Exchange	473	318.8	19330XJ09uh
8:12:12	London Stock Exchange	599	318.4	19330XJ09u1
8:11:13	London Stock Exchange	803	318.3	19330XJ09pw
8:10:14	London Stock Exchange	946	317.2	19330XJ09mn
8:07:49	London Stock Exchange	533	316.7	19330XJ09b0
8:07:45	London Stock Exchange	567	316.8	19330XJ09aq
8:07:37	London Stock Exchange	214	317.2	19330XJ09a8
8:07:32	London Stock Exchange	1310	317.3	19330XJ09a5
8:07:32	London Stock Exchange	517	317.4	19330XJ09a4
8:06:43	London Stock Exchange	28	316.9	19330XJ096n
8:06:43	London Stock Exchange	472	316.9	19330XJ096m
8:06:18	London Stock Exchange	599	316.9	19330XJ095e
8:05:26	London Stock Exchange	710	317.2	19330XJ0923
8:05:26	London Stock Exchange	1355	317.2	19330XJ0922
8:04:08	London Stock Exchange	642	316.8	19330XJ08xy
8:04:08	London Stock Exchange	914	316.9	19330XJ08xx
8:03:41	London Stock Exchange	644	317.2	19330XJ08ug
8:03:41	London Stock Exchange	918	317.3	19330XJ08uf
8:02:12	London Stock Exchange	951	316.3	19330XJ08oh

 

END

 

 

POSDQLFLKFFFFBD