Transaction in Own Shares

RNS Number : 9332F
Standard Life Aberdeen plc
20 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:

 

19 November 2020

Number of ordinary shares purchased:

 

489,877

Lowest price per share:

 

269.30

Highest price per share:

 

274.30

Trading venue:

 

XLON

Aggregate volume per date per trading venue:

 

489,877

Weighted average price per day per trading venue:

 

271.9835

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

19-Nov-2020 08:00:29

459

271.6000

XLON

01003010000001840-E03uJJjNtMFM20201119

19-Nov-2020 08:00:34

1639

270.7000

XLON

11003110000002167-E03uJJjNtMja20201119

19-Nov-2020 08:00:34

166

270.7000

XLON

11003110000002167-E03uJJjNtMjd20201119

19-Nov-2020 08:00:35

1444

270.7000

XLON

01003010000002199-E03uJJjNtMjf20201119

19-Nov-2020 08:02:22

663

270.9000

XLON

01003010000005747-E03uJJjNtSMd20201119

19-Nov-2020 08:02:22

767

270.8000

XLON

11003110000005793-E03uJJjNtSMh20201119

19-Nov-2020 08:02:25

767

270.5000

XLON

11003110000005618-E03uJJjNtSRW20201119

19-Nov-2020 08:03:08

505

270.6000

XLON

11003110000006811-E03uJJjNtUH520201119

19-Nov-2020 08:04:09

505

270.6000

XLON

01003010000007164-E03uJJjNtX1m20201119

19-Nov-2020 08:06:41

499

270.1000

XLON

11003110000009175-E03uJJjNtcTP20201119

19-Nov-2020 08:06:41

459

270.4000

XLON

11003110000009494-E03uJJjNtcSW20201119

19-Nov-2020 08:06:41

459

270.3000

XLON

01003010000009416-E03uJJjNtcSa20201119

19-Nov-2020 08:12:13

885

270.8000

XLON

01003010000012142-E03uJJjNtnMj20201119

19-Nov-2020 08:12:13

573

270.9000

XLON

11003110000013025-E03uJJjNtnMI20201119

19-Nov-2020 08:12:13

500

270.9000

XLON

11003110000013025-E03uJJjNtnMK20201119

19-Nov-2020 08:12:16

804

270.7000

XLON

11003110000011811-E03uJJjNtnYM20201119

19-Nov-2020 08:14:02

886

270.7000

XLON

11003110000016217-E03uJJjNtqlx20201119

19-Nov-2020 08:15:18

561

270.8000

XLON

11003110000017873-E03uJJjNtt0M20201119

19-Nov-2020 08:16:15

711

270.3000

XLON

11003110000014893-E03uJJjNtuPf20201119

19-Nov-2020 08:18:22

832

270.3000

XLON

01003010000020031-E03uJJjNtyN120201119

19-Nov-2020 08:19:28

505

270.5000

XLON

11003110000020951-E03uJJjNtzxU20201119

19-Nov-2020 08:20:02

459

270.3000

XLON

11003110000020387-E03uJJjNu0gf20201119

19-Nov-2020 08:22:16

459

270.3000

XLON

01003010000021542-E03uJJjNu4XQ20201119

19-Nov-2020 08:22:52

551

270.1000

XLON

01003010000021475-E03uJJjNu5LG20201119

19-Nov-2020 08:27:31

505

270.5000

XLON

11003110000025592-E03uJJjNuBo420201119

19-Nov-2020 08:30:02

505

270.3000

XLON

11003110000027051-E03uJJjNuFyO20201119

19-Nov-2020 08:30:03

477

270.2000

XLON

01003010000026894-E03uJJjNuG1F20201119

19-Nov-2020 08:31:40

459

270.3000

XLON

01003010000028199-E03uJJjNuIMC20201119

19-Nov-2020 08:33:47

482

270.0000

XLON

11003110000028523-E03uJJjNuL0K20201119

19-Nov-2020 08:36:58

551

270.1000

XLON

11003110000030519-E03uJJjNuPNB20201119

19-Nov-2020 08:40:32

302

270.0000

XLON

01003010000031868-E03uJJjNuUIw20201119

19-Nov-2020 08:40:32

203

270.0000

XLON

01003010000031868-E03uJJjNuUIy20201119

19-Nov-2020 08:40:32

460

270.1000

XLON

01003010000030984-E03uJJjNuUIE20201119

19-Nov-2020 08:44:39

459

269.9000

XLON

01003010000032331-E03uJJjNuZMt20201119

19-Nov-2020 08:44:39

505

270.0000

XLON

11003110000032688-E03uJJjNuZMh20201119

19-Nov-2020 08:47:14

276

270.1000

XLON

11003110000034170-E03uJJjNucYC20201119

19-Nov-2020 08:47:14

184

270.1000

XLON

11003110000034170-E03uJJjNucYE20201119

19-Nov-2020 08:48:57

504

269.7000

XLON

11003110000035022-E03uJJjNuf0B20201119

19-Nov-2020 08:50:54

497

269.7000

XLON

11003110000036033-E03uJJjNuhAQ20201119

19-Nov-2020 08:55:39

551

269.6000

XLON

11003110000038660-E03uJJjNuoZU20201119

19-Nov-2020 08:55:39

597

269.6000

XLON

01003010000038552-E03uJJjNuoZl20201119

19-Nov-2020 08:57:15

546

269.8000

XLON

11003110000039261-E03uJJjNuqp020201119

19-Nov-2020 08:59:44

551

269.6000

XLON

11003110000039948-E03uJJjNutph20201119

19-Nov-2020 09:00:56

551

269.7000

XLON

01003010000040875-E03uJJjNuvxc20201119

19-Nov-2020 09:02:09

502

269.4000

XLON

11003110000041451-E03uJJjNuxvH20201119

19-Nov-2020 09:04:51

498

269.3000

XLON

11003110000041743-E03uJJjNv1aP20201119

19-Nov-2020 09:07:50

460

269.4000

XLON

11003110000043738-E03uJJjNv5Sr20201119

19-Nov-2020 09:08:00

467

269.3000

XLON

11003110000043708-E03uJJjNv5nW20201119

19-Nov-2020 09:09:02

758

269.7000

XLON

11003110000044434-E03uJJjNv73m20201119

19-Nov-2020 09:11:26

551

270.1000

XLON

11003110000045329-E03uJJjNvA6i20201119

19-Nov-2020 09:11:57

741

270.0000

XLON

01003010000044967-E03uJJjNvAXt20201119

19-Nov-2020 09:12:17

399

270.0000

XLON

01003010000045468-E03uJJjNvAxW20201119

19-Nov-2020 09:12:17

28

270.0000

XLON

01003010000044967-E03uJJjNvAxU20201119

19-Nov-2020 09:17:03

998

270.6000

XLON

11003110000047366-E03uJJjNvFGK20201119

19-Nov-2020 09:17:04

1298

270.5000

XLON

11003110000047039-E03uJJjNvFHg20201119

19-Nov-2020 09:19:05

864

270.4000

XLON

01003010000047899-E03uJJjNvHSU20201119

19-Nov-2020 09:19:05

991

270.3000

XLON

11003110000046511-E03uJJjNvHTU20201119

19-Nov-2020 09:20:01

821

270.1000

XLON

11003110000048041-E03uJJjNvIVc20201119

19-Nov-2020 09:21:02

532

269.9000

XLON

11003110000048493-E03uJJjNvJmt20201119

19-Nov-2020 09:24:36

459

270.2000

XLON

11003110000050517-E03uJJjNvODn20201119

19-Nov-2020 09:25:09

582

270.1000

XLON

01003010000050376-E03uJJjNvOrm20201119

19-Nov-2020 09:26:13

23

270.2000

XLON

11003110000051309-E03uJJjNvQ4x20201119

19-Nov-2020 09:26:13

504

270.2000

XLON

11003110000051309-E03uJJjNvQ4o20201119

19-Nov-2020 09:30:09

129

270.8000

XLON

11003110000053232-E03uJJjNvUFj20201119

19-Nov-2020 09:30:09

344

270.8000

XLON

11003110000053232-E03uJJjNvUFl20201119

19-Nov-2020 09:30:09

100

270.8000

XLON

01003010000053089-E03uJJjNvUG020201119

19-Nov-2020 09:30:09

100

270.8000

XLON

01003010000053089-E03uJJjNvUG220201119

19-Nov-2020 09:30:09

20

270.8000

XLON

01003010000053089-E03uJJjNvUFy20201119

19-Nov-2020 09:30:52

721

270.7000

XLON

01003010000053237-E03uJJjNvV9Q20201119

19-Nov-2020 09:30:52

529

270.8000

XLON

11003110000053380-E03uJJjNvV8b20201119

19-Nov-2020 09:30:52

278

270.8000

XLON

11003110000053380-E03uJJjNvV8Z20201119

19-Nov-2020 09:34:36

1000

270.8000

XLON

11003110000055131-E03uJJjNvYbB20201119

19-Nov-2020 09:36:06

1074

270.9000

XLON

11003110000055463-E03uJJjNva9i20201119

19-Nov-2020 09:36:06

115

270.9000

XLON

11003110000055463-E03uJJjNva9k20201119

19-Nov-2020 09:40:22

829

270.8000

XLON

11003110000056172-E03uJJjNvdZI20201119

19-Nov-2020 09:40:22

1000

270.7000

XLON

01003010000057465-E03uJJjNvda820201119

19-Nov-2020 09:41:22

170

270.7000

XLON

11003110000057574-E03uJJjNveGn20201119

19-Nov-2020 09:41:22

994

270.6000

XLON

01003010000054555-E03uJJjNveGz20201119

19-Nov-2020 09:41:22

170

270.6000

XLON

01003010000057783-E03uJJjNveHc20201119

19-Nov-2020 09:43:06

761

270.5000

XLON

11003110000058355-E03uJJjNvfcf20201119

19-Nov-2020 09:45:08

1051

270.8000

XLON

11003110000058948-E03uJJjNvhTE20201119

19-Nov-2020 09:45:08

722

270.8000

XLON

01003010000058899-E03uJJjNvhTV20201119

19-Nov-2020 09:49:59

966

271.3000

XLON

01003010000060952-E03uJJjNvmED20201119

19-Nov-2020 09:49:59

1344

271.3000

XLON

01003010000060821-E03uJJjNvmDq20201119

19-Nov-2020 09:51:23

472

271.1000

XLON

11003110000060660-E03uJJjNvntg20201119

19-Nov-2020 09:51:23

1000

271.1000

XLON

01003010000061554-E03uJJjNvnuG20201119

19-Nov-2020 09:51:23

45

271.1000

XLON

11003110000060660-E03uJJjNvntk20201119

19-Nov-2020 09:51:23

988

271.2000

XLON

11003110000060659-E03uJJjNvntO20201119

19-Nov-2020 09:51:53

670

270.9000

XLON

11003110000061605-E03uJJjNvoJ220201119

19-Nov-2020 09:52:54

11

270.9000

XLON

11003110000061605-E03uJJjNvp7S20201119

19-Nov-2020 09:57:09

421

271.0000

XLON

01003010000063631-E03uJJjNvste20201119

19-Nov-2020 09:57:09

828

271.0000

XLON

01003010000063631-E03uJJjNvstc20201119

19-Nov-2020 09:57:15

1084

270.9000

XLON

01003010000062596-E03uJJjNvt1a20201119

19-Nov-2020 09:58:39

1000

271.1000

XLON

01003010000064244-E03uJJjNvuCp20201119

19-Nov-2020 10:00:54

895

271.2000

XLON

01003010000064923-E03uJJjNvvvl20201119

19-Nov-2020 10:04:19

581

271.5000

XLON

11003110000065791-E03uJJjNvyuG20201119

19-Nov-2020 10:06:11

472

271.2000

XLON

01003010000065370-E03uJJjNw08g20201119

19-Nov-2020 10:06:26

724

271.3000

XLON

01003010000066361-E03uJJjNw0KT20201119

19-Nov-2020 10:06:26

205

271.3000

XLON

01003010000066361-E03uJJjNw0KP20201119

19-Nov-2020 10:08:49

1212

271.3000

XLON

11003110000066724-E03uJJjNw2BV20201119

19-Nov-2020 10:08:58

56

271.2000

XLON

01003010000065370-E03uJJjNw2KK20201119

19-Nov-2020 10:08:58

1000

271.2000

XLON

01003010000066964-E03uJJjNw2Mo20201119

19-Nov-2020 10:08:59

224

271.2000

XLON

11003110000067036-E03uJJjNw2RS20201119

19-Nov-2020 10:08:59

502

271.1000

XLON

11003110000067035-E03uJJjNw2Ry20201119

19-Nov-2020 10:08:59

1057

271.2000

XLON

11003110000067041-E03uJJjNw2RW20201119

19-Nov-2020 10:08:59

602

271.1000

XLON

11003110000066378-E03uJJjNw2Rw20201119

19-Nov-2020 10:10:10

60

271.2000

XLON

11003110000067098-E03uJJjNw3ed20201119

19-Nov-2020 10:10:10

919

271.2000

XLON

11003110000067098-E03uJJjNw3eb20201119

19-Nov-2020 10:10:30

983

271.1000

XLON

01003010000067247-E03uJJjNw3zO20201119

19-Nov-2020 10:15:04

1114

270.9000

XLON

01003010000068220-E03uJJjNw8Kt20201119

19-Nov-2020 10:20:37

1000

270.8000

XLON

01003010000070304-E03uJJjNwCaV20201119

19-Nov-2020 10:21:27

904

270.7000

XLON

11003110000068501-E03uJJjNwDJn20201119

19-Nov-2020 10:21:27

108

270.7000

XLON

11003110000068501-E03uJJjNwDJl20201119

19-Nov-2020 10:21:27

2246

270.8000

XLON

01003010000070350-E03uJJjNwDJD20201119

19-Nov-2020 10:21:44

1797

270.6000

XLON

01003010000070593-E03uJJjNwDaK20201119

19-Nov-2020 10:21:44

63

270.6000

XLON

01003010000070593-E03uJJjNwDaN20201119

19-Nov-2020 10:25:42

663

271.0000

XLON

11003110000072003-E03uJJjNwGLm20201119

19-Nov-2020 10:28:21

1009

271.0000

XLON

01003010000071927-E03uJJjNwIRP20201119

19-Nov-2020 10:29:09

1225

270.9000

XLON

01003010000072985-E03uJJjNwIsV20201119

19-Nov-2020 10:29:10

1514

270.8000

XLON

11003110000071983-E03uJJjNwIup20201119

19-Nov-2020 10:35:26

103

271.0000

XLON

01003010000075280-E03uJJjNwNVV20201119

19-Nov-2020 10:35:29

619

271.1000

XLON

01003010000075301-E03uJJjNwNaE20201119

19-Nov-2020 10:35:29

340

271.1000

XLON

01003010000075302-E03uJJjNwNaG20201119

19-Nov-2020 10:36:20

89

271.2000

XLON

01003010000075600-E03uJJjNwO9t20201119

19-Nov-2020 10:36:21

1000

271.2000

XLON

11003110000075712-E03uJJjNwOBg20201119

19-Nov-2020 10:37:07

1685

271.2000

XLON

11003110000075977-E03uJJjNwOY120201119

19-Nov-2020 10:40:04

171

271.1000

XLON

11003110000075669-E03uJJjNwQHi20201119

19-Nov-2020 10:40:04

720

271.1000

XLON

11003110000075669-E03uJJjNwQHg20201119

19-Nov-2020 10:40:26

1029

271.1000

XLON

01003010000076875-E03uJJjNwQYs20201119

19-Nov-2020 10:41:12

100

271.1000

XLON

11003110000077212-E03uJJjNwR1420201119

19-Nov-2020 10:41:12

93

271.1000

XLON

11003110000077212-E03uJJjNwR1220201119

19-Nov-2020 10:41:57

1268

271.1000

XLON

11003110000077426-E03uJJjNwRPk20201119

19-Nov-2020 10:41:57

2144

271.1000

XLON

01003010000077317-E03uJJjNwRPd20201119

19-Nov-2020 10:47:19

1172

271.4000

XLON

01003010000079093-E03uJJjNwVRM20201119

19-Nov-2020 10:48:50

898

271.5000

XLON

01003010000079450-E03uJJjNwWZT20201119

19-Nov-2020 10:48:50

256

271.5000

XLON

01003010000079450-E03uJJjNwWZQ20201119

19-Nov-2020 10:48:50

1258

271.5000

XLON

01003010000079703-E03uJJjNwWaS20201119

19-Nov-2020 10:54:18

1228

271.5000

XLON

11003110000082068-E03uJJjNwajw20201119

19-Nov-2020 10:55:03

201

271.5000

XLON

01003010000082275-E03uJJjNwbBW20201119

19-Nov-2020 10:55:04

1153

271.4000

XLON

01003010000079704-E03uJJjNwbBu20201119

19-Nov-2020 10:56:02

1443

271.4000

XLON

01003010000082355-E03uJJjNwc3f20201119

19-Nov-2020 10:56:02

103

271.3000

XLON

01003010000082702-E03uJJjNwc4h20201119

19-Nov-2020 10:56:02

2127

271.3000

XLON

11003110000082387-E03uJJjNwc4720201119

19-Nov-2020 10:56:02

1600

271.3000

XLON

01003010000082702-E03uJJjNwc4b20201119

19-Nov-2020 10:56:02

767

271.3000

XLON

11003110000082387-E03uJJjNwc4920201119

19-Nov-2020 11:06:00

1400

271.7000

XLON

11003110000086584-E03uJJjNwjZd20201119

19-Nov-2020 11:06:00

1000

271.7000

XLON

11003110000086584-E03uJJjNwjZb20201119

19-Nov-2020 11:10:29

588

271.7000

XLON

11003110000087828-E03uJJjNwm7n20201119

19-Nov-2020 11:15:18

196

271.8000

XLON

11003110000089375-E03uJJjNwoqi20201119

19-Nov-2020 11:15:18

1

271.8000

XLON

11003110000089375-E03uJJjNwoqg20201119

19-Nov-2020 11:17:55

1153

271.8000

XLON

11003110000089378-E03uJJjNwq9420201119

19-Nov-2020 11:19:06

1249

272.0000

XLON

01003010000090101-E03uJJjNwqjC20201119

19-Nov-2020 11:19:07

1000

272.0000

XLON

01003010000090109-E03uJJjNwqje20201119

19-Nov-2020 11:19:11

937

271.9000

XLON

11003110000090162-E03uJJjNwqkm20201119

19-Nov-2020 11:19:15

655

271.9000

XLON

01003010000090135-E03uJJjNwqm820201119

19-Nov-2020 11:22:17

1231

271.9000

XLON

01003010000090890-E03uJJjNwsIP20201119

19-Nov-2020 11:22:47

491

271.8000

XLON

11003110000090188-E03uJJjNwsfy20201119

19-Nov-2020 11:22:47

644

271.8000

XLON

11003110000090188-E03uJJjNwsfw20201119

19-Nov-2020 11:25:10

681

272.3000

XLON

11003110000091715-E03uJJjNwu0n20201119

19-Nov-2020 11:25:10

1164

272.3000

XLON

11003110000091715-E03uJJjNwu0l20201119

19-Nov-2020 11:26:32

1201

272.2000

XLON

01003010000092049-E03uJJjNwucZ20201119

19-Nov-2020 11:26:32

934

272.2000

XLON

01003010000091677-E03uJJjNwubz20201119

19-Nov-2020 11:26:46

1161

272.0000

XLON

01003010000091730-E03uJJjNwuj920201119

19-Nov-2020 11:32:07

2259

272.0000

XLON

01003010000093414-E03uJJjNwy2C20201119

19-Nov-2020 11:38:59

1318

272.3000

XLON

01003010000094987-E03uJJjNx1if20201119

19-Nov-2020 11:38:59

968

272.3000

XLON

01003010000094987-E03uJJjNx1iZ20201119

19-Nov-2020 11:38:59

597

272.3000

XLON

01003010000094987-E03uJJjNx1id20201119

19-Nov-2020 11:38:59

419

272.3000

XLON

01003010000094987-E03uJJjNx1ib20201119

19-Nov-2020 11:41:46

1000

272.5000

XLON

01003010000095672-E03uJJjNx38p20201119

19-Nov-2020 11:42:32

800

272.5000

XLON

01003010000095820-E03uJJjNx3S120201119

19-Nov-2020 11:45:18

520

272.8000

XLON

11003110000096710-E03uJJjNx5N420201119

19-Nov-2020 11:45:55

561

273.0000

XLON

01003010000096916-E03uJJjNx5y820201119

19-Nov-2020 11:45:55

478

273.0000

XLON

01003010000096916-E03uJJjNx5yA20201119

19-Nov-2020 11:45:55

895

273.0000

XLON

01003010000096916-E03uJJjNx5y620201119

19-Nov-2020 11:45:58

606

273.0000

XLON

01003010000096933-E03uJJjNx5zt20201119

19-Nov-2020 11:48:33

1000

273.1000

XLON

01003010000097728-E03uJJjNx86F20201119

19-Nov-2020 11:48:33

30

273.1000

XLON

01003010000097728-E03uJJjNx86H20201119

19-Nov-2020 11:50:25

1002

273.1000

XLON

01003010000098030-E03uJJjNx9J920201119

19-Nov-2020 11:50:26

1740

273.1000

XLON

01003010000098238-E03uJJjNx9MH20201119

19-Nov-2020 11:50:26

1000

273.1000

XLON

01003010000098238-E03uJJjNx9MF20201119

19-Nov-2020 11:54:22

100

273.3000

XLON

11003110000099409-E03uJJjNxCaz20201119

19-Nov-2020 11:54:22

100

273.3000

XLON

11003110000099409-E03uJJjNxCav20201119

19-Nov-2020 11:54:22

22

273.3000

XLON

11003110000099409-E03uJJjNxCax20201119

19-Nov-2020 11:54:26

1315

273.3000

XLON

01003010000099402-E03uJJjNxCdN20201119

19-Nov-2020 11:56:45

1400

273.2000

XLON

01003010000100046-E03uJJjNxEAK20201119

19-Nov-2020 11:56:45

750

273.2000

XLON

01003010000100046-E03uJJjNxEAM20201119

19-Nov-2020 11:57:18

104

273.2000

XLON

01003010000100217-E03uJJjNxEee20201119

19-Nov-2020 11:57:18

83

273.2000

XLON

01003010000100217-E03uJJjNxEek20201119

19-Nov-2020 11:57:18

1

273.2000

XLON

01003010000100217-E03uJJjNxEei20201119

19-Nov-2020 11:57:18

8

273.2000

XLON

01003010000100217-E03uJJjNxEeg20201119

19-Nov-2020 11:58:28

63

273.5000

XLON

01003010000100509-E03uJJjNxFTp20201119

19-Nov-2020 11:58:29

1000

273.5000

XLON

01003010000100511-E03uJJjNxFUH20201119

19-Nov-2020 11:58:30

121

273.5000

XLON

11003110000100545-E03uJJjNxFX820201119

19-Nov-2020 11:58:30

1235

273.5000

XLON

11003110000100545-E03uJJjNxFXA20201119

19-Nov-2020 11:58:40

416

273.5000

XLON

11003110000100580-E03uJJjNxFeS20201119

19-Nov-2020 11:58:40

668

273.5000

XLON

11003110000100580-E03uJJjNxFeW20201119

19-Nov-2020 12:03:06

878

273.5000

XLON

01003010000101935-E03uJJjNxJJP20201119

19-Nov-2020 12:03:51

13

273.5000

XLON

01003010000102212-E03uJJjNxJr220201119

19-Nov-2020 12:04:11

950

273.4000

XLON

11003110000102387-E03uJJjNxKBz20201119

19-Nov-2020 12:04:11

884

273.4000

XLON

11003110000102387-E03uJJjNxKBx20201119

19-Nov-2020 12:04:14

5

273.4000

XLON

01003010000102356-E03uJJjNxKE720201119

19-Nov-2020 12:07:08

864

273.5000

XLON

01003010000103156-E03uJJjNxMdG20201119

19-Nov-2020 12:09:32

800

273.5000

XLON

11003110000104111-E03uJJjNxOAH20201119

19-Nov-2020 12:11:41

527

273.7000

XLON

11003110000104750-E03uJJjNxPVD20201119

19-Nov-2020 12:12:49

1064

273.8000

XLON

01003010000104724-E03uJJjNxQKB20201119

19-Nov-2020 12:12:51

1284

273.8000

XLON

01003010000105026-E03uJJjNxQLu20201119

19-Nov-2020 12:15:26

1000

274.0000

XLON

01003010000105830-E03uJJjNxRzW20201119

19-Nov-2020 12:16:21

378

274.0000

XLON

11003110000106095-E03uJJjNxSbV20201119

19-Nov-2020 12:16:21

490

274.0000

XLON

01003010000106036-E03uJJjNxSbT20201119

19-Nov-2020 12:16:31

1159

273.9000

XLON

01003010000106133-E03uJJjNxSm920201119

19-Nov-2020 12:16:38

528

273.9000

XLON

01003010000106145-E03uJJjNxSq420201119

19-Nov-2020 12:16:38

722

273.9000

XLON

01003010000106145-E03uJJjNxSq220201119

19-Nov-2020 12:21:30

1625

273.8000

XLON

01003010000107390-E03uJJjNxVaj20201119

19-Nov-2020 12:21:32

529

273.8000

XLON

01003010000107403-E03uJJjNxVdF20201119

19-Nov-2020 12:21:32

1056

273.8000

XLON

01003010000107403-E03uJJjNxVdH20201119

19-Nov-2020 12:29:28

1600

274.0000

XLON

01003010000109521-E03uJJjNxZbL20201119

19-Nov-2020 12:29:28

461

274.0000

XLON

01003010000109521-E03uJJjNxZbN20201119

19-Nov-2020 12:29:28

285

274.0000

XLON

01003010000109521-E03uJJjNxZbJ20201119

19-Nov-2020 12:34:25

1177

274.2000

XLON

11003110000110922-E03uJJjNxcWm20201119

19-Nov-2020 12:34:38

19

274.2000

XLON

11003110000111171-E03uJJjNxcfh20201119

19-Nov-2020 12:35:15

93

274.3000

XLON

01003010000111262-E03uJJjNxcym20201119

19-Nov-2020 12:35:15

100

274.3000

XLON

01003010000111262-E03uJJjNxcyk20201119

19-Nov-2020 12:35:16

1000

274.3000

XLON

01003010000111270-E03uJJjNxczY20201119

19-Nov-2020 12:36:20

1693

274.3000

XLON

11003110000111351-E03uJJjNxdZq20201119

19-Nov-2020 12:36:20

1201

274.2000

XLON

11003110000111621-E03uJJjNxddh20201119

19-Nov-2020 12:37:33

1052

274.3000

XLON

11003110000111746-E03uJJjNxe9C20201119

19-Nov-2020 12:40:05

918

274.3000

XLON

01003010000112348-E03uJJjNxfuD20201119

19-Nov-2020 12:41:31

1244

274.3000

XLON

01003010000113075-E03uJJjNxgeh20201119

19-Nov-2020 12:41:34

1000

274.3000

XLON

01003010000113125-E03uJJjNxgiI20201119

19-Nov-2020 12:43:08

1410

274.2000

XLON

01003010000113553-E03uJJjNxhvX20201119

19-Nov-2020 12:43:10

1425

274.2000

XLON

11003110000113712-E03uJJjNxhwp20201119

19-Nov-2020 12:43:10

1086

274.2000

XLON

11003110000113713-E03uJJjNxhx620201119

19-Nov-2020 12:43:10

800

274.2000

XLON

01003010000113684-E03uJJjNxhx020201119

19-Nov-2020 12:47:42

1786

274.1000

XLON

11003110000114645-E03uJJjNxkFo20201119

19-Nov-2020 12:54:54

903

274.1000

XLON

01003010000116985-E03uJJjNxoMC20201119

19-Nov-2020 12:54:58

1000

274.1000

XLON

11003110000117134-E03uJJjNxoPM20201119

19-Nov-2020 12:54:58

1262

274.1000

XLON

11003110000117118-E03uJJjNxoOg20201119

19-Nov-2020 12:55:01

1000

274.1000

XLON

01003010000117063-E03uJJjNxoSI20201119

19-Nov-2020 12:58:04

1361

273.8000

XLON

11003110000117960-E03uJJjNxq7N20201119

19-Nov-2020 12:59:48

1393

273.6000

XLON

01003010000118392-E03uJJjNxrGw20201119

19-Nov-2020 12:59:54

29

273.6000

XLON

01003010000118428-E03uJJjNxrM720201119

19-Nov-2020 13:00:06

1197

273.6000

XLON

01003010000118428-E03uJJjNxrVg20201119

19-Nov-2020 13:00:06

1591

273.6000

XLON

01003010000118428-E03uJJjNxrVe20201119

19-Nov-2020 13:02:04

610

273.5000

XLON

01003010000119323-E03uJJjNxtFI20201119

19-Nov-2020 13:02:04

1000

273.5000

XLON

01003010000119323-E03uJJjNxtFE20201119

19-Nov-2020 13:02:04

812

273.5000

XLON

01003010000119323-E03uJJjNxtFG20201119

19-Nov-2020 13:02:09

737

273.4000

XLON

01003010000119343-E03uJJjNxtKd20201119

19-Nov-2020 13:02:12

642

273.2000

XLON

01003010000118783-E03uJJjNxtMy20201119

19-Nov-2020 13:03:35

541

273.3000

XLON

11003110000119530-E03uJJjNxuGM20201119

19-Nov-2020 13:03:35

530

273.3000

XLON

01003010000119449-E03uJJjNxuGO20201119

19-Nov-2020 13:05:35

1499

273.2000

XLON

11003110000119522-E03uJJjNxvJI20201119

19-Nov-2020 13:05:35

2461

273.3000

XLON

01003010000119821-E03uJJjNxvIp20201119

19-Nov-2020 13:06:13

565

273.3000

XLON

01003010000120507-E03uJJjNxvrL20201119

19-Nov-2020 13:06:13

490

273.3000

XLON

01003010000120507-E03uJJjNxvrN20201119

19-Nov-2020 13:06:13

613

273.3000

XLON

01003010000120507-E03uJJjNxvrH20201119

19-Nov-2020 13:06:13

529

273.3000

XLON

01003010000120507-E03uJJjNxvrD20201119

19-Nov-2020 13:06:13

233

273.3000

XLON

01003010000120507-E03uJJjNxvr920201119

19-Nov-2020 13:06:13

34

273.3000

XLON

01003010000120507-E03uJJjNxvrJ20201119

19-Nov-2020 13:06:13

990

273.3000

XLON

01003010000120507-E03uJJjNxvrB20201119

19-Nov-2020 13:06:13

201

273.3000

XLON

01003010000120507-E03uJJjNxvrF20201119

19-Nov-2020 13:06:15

415

273.3000

XLON

11003110000120601-E03uJJjNxvtE20201119

19-Nov-2020 13:06:15

1000

273.3000

XLON

11003110000120601-E03uJJjNxvtC20201119

19-Nov-2020 13:07:01

605

273.3000

XLON

01003010000120749-E03uJJjNxwHi20201119

19-Nov-2020 13:07:01

162

273.3000

XLON

01003010000120749-E03uJJjNxwHk20201119

19-Nov-2020 13:14:08

2296

273.5000

XLON

01003010000122705-E03uJJjNy19820201119

19-Nov-2020 13:14:08

1000

273.5000

XLON

01003010000122704-E03uJJjNy18w20201119

19-Nov-2020 13:15:58

1000

273.6000

XLON

11003110000123349-E03uJJjNy2NB20201119

19-Nov-2020 13:15:58

325

273.6000

XLON

11003110000123344-E03uJJjNy2MO20201119

19-Nov-2020 13:15:58

1017

273.6000

XLON

11003110000123344-E03uJJjNy2ML20201119

19-Nov-2020 13:16:01

745

273.6000

XLON

11003110000123353-E03uJJjNy2Om20201119

19-Nov-2020 13:17:19

1334

274.0000

XLON

11003110000123678-E03uJJjNy3CY20201119

19-Nov-2020 13:17:24

1134

274.0000

XLON

11003110000123681-E03uJJjNy3Fi20201119

19-Nov-2020 13:17:24

16

274.0000

XLON

11003110000123681-E03uJJjNy3Fo20201119

19-Nov-2020 13:17:25

1574

274.0000

XLON

01003010000123592-E03uJJjNy3GV20201119

19-Nov-2020 13:17:25

289

274.0000

XLON

01003010000123592-E03uJJjNy3GT20201119

19-Nov-2020 13:17:27

198

274.0000

XLON

11003110000123712-E03uJJjNy3Kb20201119

19-Nov-2020 13:17:27

956

274.0000

XLON

11003110000123712-E03uJJjNy3KZ20201119

19-Nov-2020 13:17:27

1500

274.0000

XLON

11003110000123700-E03uJJjNy3Js20201119

19-Nov-2020 13:17:29

1154

274.0000

XLON

11003110000123728-E03uJJjNy3Mo20201119

19-Nov-2020 13:17:30

709

274.0000

XLON

01003010000123638-E03uJJjNy3O520201119

19-Nov-2020 13:17:31

1157

274.0000

XLON

01003010000123648-E03uJJjNy3Oe20201119

19-Nov-2020 13:17:34

1247

274.0000

XLON

01003010000123653-E03uJJjNy3RF20201119

19-Nov-2020 13:18:18

651

273.8000

XLON

11003110000123740-E03uJJjNy3un20201119

19-Nov-2020 13:19:44

3932

273.7000

XLON

01003010000124197-E03uJJjNy52b20201119

19-Nov-2020 13:19:45

980

273.7000

XLON

11003110000124320-E03uJJjNy54q20201119

19-Nov-2020 13:19:45

1513

273.7000

XLON

11003110000124320-E03uJJjNy54s20201119

19-Nov-2020 13:26:00

1657

273.7000

XLON

01003010000125838-E03uJJjNy9bE20201119

19-Nov-2020 13:26:00

3076

273.8000

XLON

11003110000125904-E03uJJjNy9au20201119

19-Nov-2020 13:28:32

1000

273.5000

XLON

01003010000126592-E03uJJjNyAyv20201119

19-Nov-2020 13:29:33

2969

273.7000

XLON

11003110000126951-E03uJJjNyC6x20201119

19-Nov-2020 13:31:45

1000

273.3000

XLON

01003010000127667-E03uJJjNyEeo20201119

19-Nov-2020 13:33:21

1306

273.2000

XLON

11003110000127863-E03uJJjNyG8L20201119

19-Nov-2020 13:33:21

490

273.2000

XLON

11003110000128297-E03uJJjNyG8o20201119

19-Nov-2020 13:37:06

236

272.9000

XLON

01003010000129318-E03uJJjNyJL620201119

19-Nov-2020 13:37:06

650

272.9000

XLON

01003010000129318-E03uJJjNyJL420201119

19-Nov-2020 13:37:06

1400

272.9000

XLON

01003010000129318-E03uJJjNyJL220201119

19-Nov-2020 13:38:15

75

272.6000

XLON

11003110000129155-E03uJJjNyKVe20201119

19-Nov-2020 13:42:42

1094

273.2000

XLON

11003110000131284-E03uJJjNyOIH20201119

19-Nov-2020 13:42:43

1000

273.2000

XLON

01003010000131210-E03uJJjNyOIo20201119

19-Nov-2020 13:43:29

1000

273.2000

XLON

11003110000131550-E03uJJjNyOsy20201119

19-Nov-2020 13:43:29

128

273.2000

XLON

11003110000131550-E03uJJjNyOt020201119

19-Nov-2020 13:48:43

12

273.1000

XLON

01003010000133013-E03uJJjNySiI20201119

19-Nov-2020 13:48:48

473

273.1000

XLON

11003110000133092-E03uJJjNySlX20201119

19-Nov-2020 13:48:48

87

273.1000

XLON

11003110000133092-E03uJJjNySlV20201119

19-Nov-2020 13:48:48

723

273.1000

XLON

11003110000133092-E03uJJjNySlT20201119

19-Nov-2020 13:49:10

1069

273.1000

XLON

01003010000133034-E03uJJjNyT5M20201119

19-Nov-2020 13:55:39

605

273.0000

XLON

11003110000134642-E03uJJjNyXny20201119

19-Nov-2020 13:55:39

452

273.0000

XLON

11003110000134642-E03uJJjNyXo020201119

19-Nov-2020 13:56:10

3

273.0000

XLON

01003010000135095-E03uJJjNyY2620201119

19-Nov-2020 14:00:18

1000

272.8000

XLON

11003110000136538-E03uJJjNyaVy20201119

19-Nov-2020 14:00:18

508

272.8000

XLON

01003010000136476-E03uJJjNyaW620201119

19-Nov-2020 14:03:26

1000

272.5000

XLON

01003010000137561-E03uJJjNycYM20201119

19-Nov-2020 14:03:26

520

272.5000

XLON

01003010000137561-E03uJJjNycYO20201119

19-Nov-2020 14:03:28

1153

272.5000

XLON

01003010000137581-E03uJJjNycZx20201119

19-Nov-2020 14:03:28

189

272.5000

XLON

01003010000137581-E03uJJjNycZt20201119

19-Nov-2020 14:03:28

60

272.5000

XLON

01003010000137581-E03uJJjNycZv20201119

19-Nov-2020 14:06:41

75

272.5000

XLON

01003010000138336-E03uJJjNyfG420201119

19-Nov-2020 14:06:41

600

272.5000

XLON

01003010000138336-E03uJJjNyfG220201119

19-Nov-2020 14:06:41

906

272.5000

XLON

01003010000138336-E03uJJjNyfGA20201119

19-Nov-2020 14:07:56

748

272.5000

XLON

01003010000138606-E03uJJjNygCh20201119

19-Nov-2020 14:11:15

1373

272.3000

XLON

11003110000140320-E03uJJjNyj0N20201119

19-Nov-2020 14:14:05

459

272.4000

XLON

01003010000140543-E03uJJjNylFp20201119

19-Nov-2020 14:14:05

600

272.4000

XLON

11003110000140644-E03uJJjNylFl20201119

19-Nov-2020 14:14:06

54

272.4000

XLON

11003110000140644-E03uJJjNylFn20201119

19-Nov-2020 14:15:08

751

272.5000

XLON

01003010000141551-E03uJJjNymB020201119

19-Nov-2020 14:15:08

120

272.5000

XLON

01003010000141551-E03uJJjNymAw20201119

19-Nov-2020 14:15:08

557

272.5000

XLON

01003010000141551-E03uJJjNymAy20201119

19-Nov-2020 14:15:08

641

272.5000

XLON

01003010000141551-E03uJJjNymAu20201119

19-Nov-2020 14:15:18

1000

272.5000

XLON

01003010000141597-E03uJJjNymMz20201119

19-Nov-2020 14:15:18

100

272.5000

XLON

01003010000141597-E03uJJjNymN520201119

19-Nov-2020 14:15:18

100

272.5000

XLON

01003010000141597-E03uJJjNymN120201119

19-Nov-2020 14:15:18

535

272.5000

XLON

01003010000141597-E03uJJjNymN720201119

19-Nov-2020 14:15:18

6

272.5000

XLON

01003010000141597-E03uJJjNymN320201119

19-Nov-2020 14:18:49

109

272.4000

XLON

01003010000142219-E03uJJjNyorJ20201119

19-Nov-2020 14:18:49

1511

272.4000

XLON

01003010000142219-E03uJJjNyorL20201119

19-Nov-2020 14:19:33

801

272.4000

XLON

01003010000143088-E03uJJjNypU620201119

19-Nov-2020 14:22:43

1000

271.9000

XLON

01003010000144263-E03uJJjNysAh20201119

19-Nov-2020 14:22:45

63

271.9000

XLON

11003110000144425-E03uJJjNysC820201119

19-Nov-2020 14:23:32

243

271.9000

XLON

01003010000144591-E03uJJjNysl120201119

19-Nov-2020 14:23:32

759

271.9000

XLON

01003010000144591-E03uJJjNyskz20201119

19-Nov-2020 14:25:45

126

272.0000

XLON

01003010000145245-E03uJJjNyuTh20201119

19-Nov-2020 14:25:45

1554

272.0000

XLON

01003010000145245-E03uJJjNyuTj20201119

19-Nov-2020 14:26:45

787

271.9000

XLON

11003110000145922-E03uJJjNyvID20201119

19-Nov-2020 14:27:05

1366

271.9000

XLON

01003010000145921-E03uJJjNyvtC20201119

19-Nov-2020 14:28:02

241

272.1000

XLON

11003110000146294-E03uJJjNyx9I20201119

19-Nov-2020 14:28:02

1600

272.1000

XLON

11003110000146294-E03uJJjNyx9G20201119

19-Nov-2020 14:28:02

1600

272.1000

XLON

11003110000146294-E03uJJjNyx9E20201119

19-Nov-2020 14:30:05

1530

272.1000

XLON

11003110000147502-E03uJJjNyzpO20201119

19-Nov-2020 14:30:10

2122

272.1000

XLON

01003010000147414-E03uJJjNz0Fb20201119

19-Nov-2020 14:30:10

910

271.9000

XLON

01003010000147373-E03uJJjNz0GE20201119

19-Nov-2020 14:31:52

1659

271.7000

XLON

01003010000148328-E03uJJjNz49K20201119

19-Nov-2020 14:31:53

1000

271.7000

XLON

11003110000148526-E03uJJjNz4C920201119

19-Nov-2020 14:31:53

1210

271.7000

XLON

11003110000148526-E03uJJjNz4CD20201119

19-Nov-2020 14:31:53

611

271.7000

XLON

11003110000148526-E03uJJjNz4CB20201119

19-Nov-2020 14:32:04

830

271.7000

XLON

11003110000148532-E03uJJjNz4l420201119

19-Nov-2020 14:32:04

811

271.7000

XLON

11003110000148532-E03uJJjNz4l120201119

19-Nov-2020 14:32:14

1422

271.5000

XLON

01003010000148416-E03uJJjNz58B20201119

19-Nov-2020 14:33:18

180

271.3000

XLON

01003010000149204-E03uJJjNz7g220201119

19-Nov-2020 14:33:18

1000

271.3000

XLON

11003110000149334-E03uJJjNz7fq20201119

19-Nov-2020 14:33:40

1098

271.4000

XLON

11003110000149557-E03uJJjNz8d620201119

19-Nov-2020 14:34:28

1193

271.7000

XLON

11003110000149775-E03uJJjNzAZy20201119

19-Nov-2020 14:34:29

724

271.7000

XLON

01003010000149822-E03uJJjNzAeK20201119

19-Nov-2020 14:34:29

1197

271.7000

XLON

01003010000149822-E03uJJjNzAeM20201119

19-Nov-2020 14:35:26

153

272.0000

XLON

01003010000150344-E03uJJjNzCpt20201119

19-Nov-2020 14:35:26

611

272.0000

XLON

01003010000150344-E03uJJjNzCpq20201119

19-Nov-2020 14:36:01

348

272.0000

XLON

11003110000150832-E03uJJjNzE2i20201119

19-Nov-2020 14:36:01

806

272.0000

XLON

11003110000150832-E03uJJjNzE2c20201119

19-Nov-2020 14:36:01

222

272.0000

XLON

11003110000150832-E03uJJjNzE2g20201119

19-Nov-2020 14:36:01

1047

272.0000

XLON

11003110000150832-E03uJJjNzE2e20201119

19-Nov-2020 14:36:32

1000

271.9000

XLON

01003010000150916-E03uJJjNzEsH20201119

19-Nov-2020 14:36:42

1340

272.0000

XLON

11003110000151166-E03uJJjNzFX020201119

19-Nov-2020 14:36:55

1150

271.9000

XLON

11003110000151153-E03uJJjNzFtA20201119

19-Nov-2020 14:40:26

241

272.3000

XLON

01003010000152637-E03uJJjNzMMi20201119

19-Nov-2020 14:40:26

809

272.3000

XLON

01003010000152637-E03uJJjNzMMk20201119

19-Nov-2020 14:40:27

1000

272.3000

XLON

01003010000152706-E03uJJjNzMP520201119

19-Nov-2020 14:40:35

1000

272.3000

XLON

01003010000152776-E03uJJjNzMdU20201119

19-Nov-2020 14:40:35

1045

272.3000

XLON

01003010000152776-E03uJJjNzMdW20201119

19-Nov-2020 14:40:35

1871

272.3000

XLON

11003110000152828-E03uJJjNzMcI20201119

19-Nov-2020 14:42:29

46

272.1000

XLON

01003010000153498-E03uJJjNzPmP20201119

19-Nov-2020 14:42:29

1000

272.1000

XLON

01003010000153498-E03uJJjNzPmN20201119

19-Nov-2020 14:42:29

1000

272.1000

XLON

11003110000153583-E03uJJjNzPo920201119

19-Nov-2020 14:43:24

5

272.3000

XLON

01003010000153860-E03uJJjNzRBl20201119

19-Nov-2020 14:43:41

1463

272.3000

XLON

11003110000153948-E03uJJjNzRfa20201119

19-Nov-2020 14:43:42

25

272.2000

XLON

01003010000153982-E03uJJjNzRh720201119

19-Nov-2020 14:43:43

1050

272.2000

XLON

11003110000154074-E03uJJjNzRiE20201119

19-Nov-2020 14:43:44

1577

272.2000

XLON

11003110000154081-E03uJJjNzRlM20201119

19-Nov-2020 14:44:30

492

272.1000

XLON

11003110000154363-E03uJJjNzT2G20201119

19-Nov-2020 14:44:30

459

272.1000

XLON

11003110000154363-E03uJJjNzT2I20201119

19-Nov-2020 14:44:30

1000

272.1000

XLON

11003110000154362-E03uJJjNzT1020201119

19-Nov-2020 14:44:30

401

272.1000

XLON

11003110000154363-E03uJJjNzT2E20201119

19-Nov-2020 14:44:30

740

272.1000

XLON

11003110000154362-E03uJJjNzT1220201119

19-Nov-2020 14:48:13

1000

272.3000

XLON

11003110000155908-E03uJJjNzZ7V20201119

19-Nov-2020 14:48:13

504

272.3000

XLON

01003010000155857-E03uJJjNzZ4o20201119

19-Nov-2020 14:48:13

555

272.3000

XLON

11003110000155887-E03uJJjNzZ4m20201119

19-Nov-2020 14:48:27

1207

272.3000

XLON

01003010000155895-E03uJJjNzZPt20201119

19-Nov-2020 14:51:00

1124

272.6000

XLON

01003010000156926-E03uJJjNzd5620201119

19-Nov-2020 14:51:50

508

272.7000

XLON

11003110000157244-E03uJJjNzeQL20201119

19-Nov-2020 14:51:50

497

272.7000

XLON

01003010000157180-E03uJJjNzeQN20201119

19-Nov-2020 14:51:51

468

272.7000

XLON

01003010000157229-E03uJJjNzeRL20201119

19-Nov-2020 14:51:51

1000

272.7000

XLON

01003010000157229-E03uJJjNzeRJ20201119

19-Nov-2020 14:51:52

1207

272.7000

XLON

01003010000157232-E03uJJjNzeSg20201119

19-Nov-2020 14:51:52

1004

272.6000

XLON

11003110000157245-E03uJJjNzeSn20201119

19-Nov-2020 14:52:02

1107

272.6000

XLON

11003110000157299-E03uJJjNzehw20201119

19-Nov-2020 14:52:03

1201

272.6000

XLON

11003110000157346-E03uJJjNzejt20201119

19-Nov-2020 14:52:03

441

272.6000

XLON

11003110000157346-E03uJJjNzejw20201119

19-Nov-2020 14:54:48

942

273.0000

XLON

11003110000158424-E03uJJjNzj5J20201119

19-Nov-2020 14:54:48

1000

273.0000

XLON

11003110000158424-E03uJJjNzj5H20201119

19-Nov-2020 14:54:50

882

273.0000

XLON

01003010000158386-E03uJJjNzj9b20201119

19-Nov-2020 14:55:04

1131

272.8000

XLON

01003010000158336-E03uJJjNzjUr20201119

19-Nov-2020 14:57:13

168

272.4000

XLON

01003010000159348-E03uJJjNzmuJ20201119

19-Nov-2020 14:57:13

1000

272.4000

XLON

01003010000159348-E03uJJjNzmuL20201119

19-Nov-2020 14:57:19

605

272.4000

XLON

01003010000159348-E03uJJjNzn4p20201119

19-Nov-2020 14:57:19

531

272.4000

XLON

01003010000159348-E03uJJjNzn4t20201119

19-Nov-2020 14:58:04

514

272.4000

XLON

01003010000159389-E03uJJjNzo1220201119

19-Nov-2020 14:58:06

637

272.4000

XLON

01003010000159389-E03uJJjNzo1m20201119

19-Nov-2020 15:00:52

35

272.4000

XLON

11003110000160736-E03uJJjNzrnz20201119

19-Nov-2020 15:01:26

1105

272.4000

XLON

11003110000160736-E03uJJjNzslp20201119

19-Nov-2020 15:01:27

1000

272.4000

XLON

11003110000160973-E03uJJjNzsnd20201119

19-Nov-2020 15:01:27

523

272.4000

XLON

11003110000160973-E03uJJjNzsnf20201119

19-Nov-2020 15:01:28

83

272.4000

XLON

11003110000160978-E03uJJjNzspq20201119

19-Nov-2020 15:01:29

918

272.4000

XLON

11003110000160978-E03uJJjNzsr020201119

19-Nov-2020 15:01:43

6

272.5000

XLON

11003110000161083-E03uJJjNztJD20201119

19-Nov-2020 15:01:47

1450

272.5000

XLON

11003110000161086-E03uJJjNztSK20201119

19-Nov-2020 15:01:49

630

272.5000

XLON

01003010000161021-E03uJJjNztVe20201119

19-Nov-2020 15:06:20

245

272.1000

XLON

01003010000162577-E03uJJjO001H20201119

19-Nov-2020 15:06:39

769

272.1000

XLON

01003010000162577-E03uJJjO00Vy20201119

19-Nov-2020 15:06:45

1600

272.1000

XLON

11003110000162853-E03uJJjO00il20201119

19-Nov-2020 15:06:45

738

272.1000

XLON

11003110000162853-E03uJJjO00in20201119

19-Nov-2020 15:06:52

812

272.0000

XLON

01003010000161441-E03uJJjO01Ay20201119

19-Nov-2020 15:12:08

554

272.1000

XLON

01003010000164283-E03uJJjO08oL20201119

19-Nov-2020 15:12:08

460

272.1000

XLON

11003110000164428-E03uJJjO08oJ20201119

19-Nov-2020 15:12:09

1000

272.1000

XLON

11003110000164676-E03uJJjO08p620201119

19-Nov-2020 15:12:32

1218

272.1000

XLON

11003110000164684-E03uJJjO09OA20201119

19-Nov-2020 15:12:33

1000

272.1000

XLON

11003110000164814-E03uJJjO09Wy20201119

19-Nov-2020 15:12:35

1486

272.1000

XLON

11003110000164838-E03uJJjO09dQ20201119

19-Nov-2020 15:12:35

232

272.1000

XLON

11003110000164838-E03uJJjO09dS20201119

19-Nov-2020 15:12:35

1000

272.1000

XLON

11003110000164838-E03uJJjO09dO20201119

19-Nov-2020 15:15:14

1000

272.2000

XLON

11003110000165819-E03uJJjO0Dsk20201119

19-Nov-2020 15:15:14

10

272.2000

XLON

11003110000165820-E03uJJjO0Dsr20201119

19-Nov-2020 15:15:15

1000

272.2000

XLON

11003110000165830-E03uJJjO0DvW20201119

19-Nov-2020 15:15:18

1000

272.2000

XLON

11003110000165852-E03uJJjO0E1M20201119

19-Nov-2020 15:15:18

1873

272.2000

XLON

11003110000165853-E03uJJjO0E1X20201119

19-Nov-2020 15:16:37

600

272.0000

XLON

11003110000166249-E03uJJjO0Fxe20201119

19-Nov-2020 15:16:37

407

272.0000

XLON

11003110000166249-E03uJJjO0Fxg20201119

19-Nov-2020 15:16:37

1000

272.0000

XLON

11003110000166353-E03uJJjO0Fyg20201119

19-Nov-2020 15:17:44

693

272.0000

XLON

01003010000166480-E03uJJjO0HLc20201119

19-Nov-2020 15:17:44

1400

272.0000

XLON

01003010000166480-E03uJJjO0HLa20201119

19-Nov-2020 15:17:44

1000

272.0000

XLON

01003010000166480-E03uJJjO0HLY20201119

19-Nov-2020 15:19:58

1364

271.8000

XLON

01003010000167128-E03uJJjO0KnQ20201119

19-Nov-2020 15:22:13

1000

271.9000

XLON

01003010000167741-E03uJJjO0NQc20201119

19-Nov-2020 15:22:14

800

271.9000

XLON

01003010000167741-E03uJJjO0NQe20201119

19-Nov-2020 15:23:13

517

271.9000

XLON

11003110000168252-E03uJJjO0OrB20201119

19-Nov-2020 15:24:57

950

271.8000

XLON

01003010000168576-E03uJJjO0QsK20201119

19-Nov-2020 15:24:57

1000

271.8000

XLON

01003010000168576-E03uJJjO0QsI20201119

19-Nov-2020 15:24:59

60

271.8000

XLON

11003110000168776-E03uJJjO0Qvh20201119

19-Nov-2020 15:26:16

1000

271.6000

XLON

11003110000169262-E03uJJjO0Sxx20201119

19-Nov-2020 15:26:16

492

271.6000

XLON

11003110000169260-E03uJJjO0SwZ20201119

19-Nov-2020 15:26:16

44

271.6000

XLON

11003110000169260-E03uJJjO0SwX20201119

19-Nov-2020 15:26:17

570

271.6000

XLON

11003110000169271-E03uJJjO0Syr20201119

19-Nov-2020 15:26:17

580

271.6000

XLON

11003110000169271-E03uJJjO0Syp20201119

19-Nov-2020 15:27:54

1091

271.5000

XLON

11003110000169391-E03uJJjO0V2T20201119

19-Nov-2020 15:27:55

1000

271.5000

XLON

01003010000169638-E03uJJjO0V7b20201119

19-Nov-2020 15:27:55

1150

271.5000

XLON

01003010000169638-E03uJJjO0V7d20201119

19-Nov-2020 15:27:55

205

271.5000

XLON

01003010000169638-E03uJJjO0V7f20201119

19-Nov-2020 15:27:55

516

271.5000

XLON

01003010000169638-E03uJJjO0V7h20201119

19-Nov-2020 15:31:15

1220

271.7000

XLON

01003010000170820-E03uJJjO0ZUU20201119

19-Nov-2020 15:31:18

582

271.7000

XLON

11003110000171050-E03uJJjO0ZZc20201119

19-Nov-2020 15:31:18

1000

271.7000

XLON

11003110000171050-E03uJJjO0ZZa20201119

19-Nov-2020 15:35:06

1000

271.9000

XLON

11003110000172354-E03uJJjO0dz720201119

19-Nov-2020 15:35:07

1000

271.9000

XLON

01003010000172171-E03uJJjO0e2D20201119

19-Nov-2020 15:35:10

1000

271.9000

XLON

11003110000172390-E03uJJjO0e7520201119

19-Nov-2020 15:36:14

792

271.7000

XLON

11003110000172646-E03uJJjO0fRj20201119

19-Nov-2020 15:36:14

1404

271.7000

XLON

11003110000172645-E03uJJjO0fRh20201119

19-Nov-2020 15:36:14

481

271.7000

XLON

11003110000172646-E03uJJjO0fRn20201119

19-Nov-2020 15:36:25

596

271.6000

XLON

01003010000172259-E03uJJjO0fhL20201119

19-Nov-2020 15:38:18

655

271.8000

XLON

11003110000173518-E03uJJjO0iAW20201119

19-Nov-2020 15:38:18

705

271.8000

XLON

11003110000173518-E03uJJjO0iAQ20201119

19-Nov-2020 15:38:18

26

271.8000

XLON

11003110000173518-E03uJJjO0iAY20201119

19-Nov-2020 15:38:18

504

271.8000

XLON

11003110000173518-E03uJJjO0iAU20201119

19-Nov-2020 15:38:18

739

271.8000

XLON

11003110000173518-E03uJJjO0iAS20201119

19-Nov-2020 15:38:32

1435

271.6000

XLON

01003010000173357-E03uJJjO0iYQ20201119

19-Nov-2020 15:42:22

1648

271.5000

XLON

01003010000174134-E03uJJjO0ncZ20201119

19-Nov-2020 15:42:23

791

271.5000

XLON

11003110000174840-E03uJJjO0ne520201119

19-Nov-2020 15:43:42

63

271.5000

XLON

11003110000175208-E03uJJjO0ozM20201119

19-Nov-2020 15:43:42

667

271.5000

XLON

11003110000175208-E03uJJjO0ozK20201119

19-Nov-2020 15:43:42

100

271.5000

XLON

11003110000175208-E03uJJjO0ozO20201119

19-Nov-2020 15:43:48

3000

271.4000

XLON

11003110000175242-E03uJJjO0p7V20201119

19-Nov-2020 15:43:48

313

271.4000

XLON

11003110000175242-E03uJJjO0p7X20201119

19-Nov-2020 15:45:58

504

271.3000

XLON

01003010000175680-E03uJJjO0rwZ20201119

19-Nov-2020 15:45:58

655

271.3000

XLON

11003110000175706-E03uJJjO0rwR20201119

19-Nov-2020 15:45:58

821

271.3000

XLON

01003010000175558-E03uJJjO0rwT20201119

19-Nov-2020 15:46:35

95

271.3000

XLON

11003110000176038-E03uJJjO0sjp20201119

19-Nov-2020 15:46:35

940

271.3000

XLON

11003110000176038-E03uJJjO0sjr20201119

19-Nov-2020 15:46:35

100

271.3000

XLON

11003110000176038-E03uJJjO0sjn20201119

19-Nov-2020 15:47:44

1702

271.3000

XLON

11003110000176214-E03uJJjO0u1B20201119

19-Nov-2020 15:47:44

487

271.3000

XLON

11003110000176214-E03uJJjO0u1920201119

19-Nov-2020 15:50:09

1775

271.3000

XLON

11003110000177029-E03uJJjO0wWM20201119

19-Nov-2020 15:50:23

2764

271.4000

XLON

11003110000177159-E03uJJjO0wpi20201119

19-Nov-2020 15:50:36

173

271.4000

XLON

11003110000177214-E03uJJjO0x4J20201119

19-Nov-2020 15:50:45

379

271.7000

XLON

11003110000177264-E03uJJjO0xR720201119

19-Nov-2020 15:50:47

1481

271.7000

XLON

01003010000177126-E03uJJjO0xU820201119

19-Nov-2020 15:50:48

1000

271.6000

XLON

11003110000177273-E03uJJjO0xVg20201119

19-Nov-2020 15:50:48

1251

271.6000

XLON

11003110000177273-E03uJJjO0xVe20201119

19-Nov-2020 15:51:15

1357

271.8000

XLON

11003110000177454-E03uJJjO0xzo20201119

19-Nov-2020 15:51:16

597

271.8000

XLON

01003010000177317-E03uJJjO0y1U20201119

19-Nov-2020 15:51:16

1000

271.8000

XLON

01003010000177317-E03uJJjO0y1S20201119

19-Nov-2020 15:51:17

1000

271.8000

XLON

11003110000177469-E03uJJjO0y4A20201119

19-Nov-2020 15:51:17

3

271.8000

XLON

11003110000177469-E03uJJjO0y4C20201119

19-Nov-2020 15:51:19

1000

271.8000

XLON

11003110000177489-E03uJJjO0y5T20201119

19-Nov-2020 15:51:26

1485

271.8000

XLON

11003110000177490-E03uJJjO0yGX20201119

19-Nov-2020 15:54:40

1000

271.4000

XLON

01003010000177682-E03uJJjO11Ml20201119

19-Nov-2020 15:54:41

1000

271.4000

XLON

11003110000178442-E03uJJjO11OA20201119

19-Nov-2020 15:54:41

383

271.4000

XLON

01003010000177682-E03uJJjO11NY20201119

19-Nov-2020 15:54:42

558

271.5000

XLON

11003110000178447-E03uJJjO11QC20201119

19-Nov-2020 15:54:42

1446

271.5000

XLON

11003110000178447-E03uJJjO11Q820201119

19-Nov-2020 15:54:42

1389

271.5000

XLON

11003110000178447-E03uJJjO11QA20201119

19-Nov-2020 15:54:42

282

271.5000

XLON

11003110000178447-E03uJJjO11Q620201119

19-Nov-2020 15:56:36

800

271.4000

XLON

01003010000178890-E03uJJjO13KG20201119

19-Nov-2020 15:56:38

1265

271.4000

XLON

11003110000179042-E03uJJjO13On20201119

19-Nov-2020 15:56:38

159

271.4000

XLON

11003110000179042-E03uJJjO13Ol20201119

19-Nov-2020 15:57:33

1812

271.0000

XLON

11003110000179400-E03uJJjO14be20201119

19-Nov-2020 15:57:34

1850

271.0000

XLON

01003010000179253-E03uJJjO14cU20201119

19-Nov-2020 15:57:34

5440

271.0000

XLON

01003010000179253-E03uJJjO14cW20201119

19-Nov-2020 15:59:26

1000

270.7000

XLON

11003110000180049-E03uJJjO16nx20201119

19-Nov-2020 15:59:27

505

270.7000

XLON

11003110000180059-E03uJJjO16oh20201119

19-Nov-2020 15:59:28

1162

270.6000

XLON

11003110000180065-E03uJJjO16pi20201119

19-Nov-2020 15:59:31

537

270.6000

XLON

01003010000179932-E03uJJjO16qy20201119

19-Nov-2020 15:59:31

194

270.6000

XLON

01003010000179932-E03uJJjO16qw20201119

19-Nov-2020 15:59:31

1384

270.6000

XLON

11003110000180079-E03uJJjO16qu20201119

19-Nov-2020 16:03:53

1211

270.6000

XLON

01003010000181498-E03uJJjO1BNW20201119

19-Nov-2020 16:03:54

143

270.6000

XLON

11003110000181867-E03uJJjO1BQR20201119

19-Nov-2020 16:03:54

135

270.6000

XLON

11003110000181867-E03uJJjO1BQP20201119

19-Nov-2020 16:03:55

2026

270.6000

XLON

11003110000181892-E03uJJjO1BVO20201119

19-Nov-2020 16:06:11

1133

270.5000

XLON

11003110000182826-E03uJJjO1DoF20201119

19-Nov-2020 16:06:11

556

270.5000

XLON

11003110000182826-E03uJJjO1DoD20201119

19-Nov-2020 16:06:11

1000

270.5000

XLON

11003110000182826-E03uJJjO1Do920201119

19-Nov-2020 16:06:12

750

270.5000

XLON

11003110000182826-E03uJJjO1DoB20201119

19-Nov-2020 16:06:12

924

270.5000

XLON

11003110000182826-E03uJJjO1DoH20201119

19-Nov-2020 16:08:15

1000

270.3000

XLON

11003110000183629-E03uJJjO1GS720201119

19-Nov-2020 16:09:17

613

270.4000

XLON

01003010000184030-E03uJJjO1HwP20201119

19-Nov-2020 16:09:17

788

270.4000

XLON

01003010000184030-E03uJJjO1HwK20201119

19-Nov-2020 16:09:17

661

270.4000

XLON

01003010000184030-E03uJJjO1HwN20201119

19-Nov-2020 16:09:17

1284

270.4000

XLON

11003110000184073-E03uJJjO1Hvr20201119

19-Nov-2020 16:09:17

7

270.4000

XLON

11003110000184073-E03uJJjO1Hvp20201119

19-Nov-2020 16:10:04

504

270.2000

XLON

11003110000184497-E03uJJjO1IoE20201119

19-Nov-2020 16:10:04

505

270.2000

XLON

11003110000184497-E03uJJjO1IoC20201119

19-Nov-2020 16:10:04

1000

270.2000

XLON

11003110000184497-E03uJJjO1IoA20201119

19-Nov-2020 16:10:44

1087

270.0000

XLON

01003010000184354-E03uJJjO1Jk220201119

19-Nov-2020 16:10:44

487

270.0000

XLON

11003110000184775-E03uJJjO1Jk620201119

19-Nov-2020 16:10:59

1434

270.4000

XLON

01003010000184818-E03uJJjO1KD520201119

19-Nov-2020 16:10:59

873

270.2000

XLON

01003010000184702-E03uJJjO1KDa20201119

19-Nov-2020 16:10:59

469

270.2000

XLON

11003110000184932-E03uJJjO1KDn20201119

19-Nov-2020 16:10:59

1324

270.3000

XLON

01003010000184801-E03uJJjO1KD720201119

19-Nov-2020 16:14:38

1000

270.3000

XLON

01003010000186343-E03uJJjO1OXW20201119

19-Nov-2020 16:15:11

802

270.2000

XLON

11003110000186525-E03uJJjO1PKZ20201119

19-Nov-2020 16:15:11

51

270.2000

XLON

11003110000186525-E03uJJjO1PKb20201119

19-Nov-2020 16:17:43

777

270.7000

XLON

11003110000188366-E03uJJjO1Rza20201119

19-Nov-2020 16:17:44

1000

270.7000

XLON

01003010000188219-E03uJJjO1S0i20201119

19-Nov-2020 16:17:45

1000

270.7000

XLON

11003110000188390-E03uJJjO1S1h20201119

19-Nov-2020 16:17:46

505

270.7000

XLON

11003110000188399-E03uJJjO1S2Z20201119

19-Nov-2020 16:18:17

1358

270.8000

XLON

11003110000188627-E03uJJjO1Sfh20201119

19-Nov-2020 16:18:17

1987

270.8000

XLON

01003010000188499-E03uJJjO1SgI20201119

19-Nov-2020 16:18:22

1398

270.8000

XLON

11003110000188677-E03uJJjO1Sq820201119

19-Nov-2020 16:20:11

487

270.8000

XLON

11003110000189561-E03uJJjO1VJc20201119

19-Nov-2020 16:20:11

537

270.8000

XLON

01003010000189384-E03uJJjO1VJR20201119

19-Nov-2020 16:20:11

1049

270.8000

XLON

11003110000189544-E03uJJjO1VJP20201119

19-Nov-2020 16:20:11

369

270.8000

XLON

01003010000189384-E03uJJjO1VJT20201119

19-Nov-2020 16:20:11

896

270.8000

XLON

11003110000189545-E03uJJjO1VJV20201119

19-Nov-2020 16:21:13

81

271.0000

XLON

11003110000190120-E03uJJjO1WSV20201119

19-Nov-2020 16:21:13

1600

271.0000

XLON

01003010000189820-E03uJJjO1WSE20201119

19-Nov-2020 16:21:13

147

271.0000

XLON

01003010000189934-E03uJJjO1WSR20201119

19-Nov-2020 16:21:13

328

271.0000

XLON

01003010000189820-E03uJJjO1WSG20201119

19-Nov-2020 16:21:13

784

271.0000

XLON

11003110000190101-E03uJJjO1WST20201119

19-Nov-2020 16:21:13

697

271.0000

XLON

11003110000189977-E03uJJjO1WSI20201119

19-Nov-2020 16:22:09

1580

271.0000

XLON

01003010000190043-E03uJJjO1XWr20201119

19-Nov-2020 16:22:09

1000

271.1000

XLON

11003110000190628-E03uJJjO1XWb20201119

19-Nov-2020 16:22:09

92

271.1000

XLON

11003110000190628-E03uJJjO1XWd20201119

19-Nov-2020 16:22:09

48

271.0000

XLON

01003010000190043-E03uJJjO1XWu20201119

19-Nov-2020 16:23:29

1000

271.3000

XLON

01003010000191106-E03uJJjO1Yv520201119

19-Nov-2020 16:25:08

487

271.5000

XLON

11003110000191969-E03uJJjO1ano20201119

19-Nov-2020 16:25:08

886

271.5000

XLON

11003110000191969-E03uJJjO1ank20201119

19-Nov-2020 16:25:08

1179

271.5000

XLON

11003110000191969-E03uJJjO1ani20201119

19-Nov-2020 16:25:08

416

271.5000

XLON

11003110000191969-E03uJJjO1anm20201119

19-Nov-2020 16:25:08

5

271.5000

XLON

11003110000191969-E03uJJjO1ane20201119

19-Nov-2020 16:25:08

720

271.5000

XLON

11003110000191969-E03uJJjO1ang20201119

19-Nov-2020 16:25:08

62

271.5000

XLON

11003110000191969-E03uJJjO1anq20201119

19-Nov-2020 16:25:08

175

271.5000

XLON

11003110000191969-E03uJJjO1ans20201119

19-Nov-2020 16:25:45

622

271.6000

XLON

11003110000192215-E03uJJjO1bPM20201119

19-Nov-2020 16:25:45

101

271.6000

XLON

11003110000192215-E03uJJjO1bPS20201119

19-Nov-2020 16:25:45

1000

271.6000

XLON

11003110000192215-E03uJJjO1bPO20201119

19-Nov-2020 16:25:45

1942

271.6000

XLON

11003110000192215-E03uJJjO1bPQ20201119

19-Nov-2020 16:25:50

1520

271.7000

XLON

11003110000192239-E03uJJjO1bVm20201119

19-Nov-2020 16:25:50

432

271.7000

XLON

11003110000192239-E03uJJjO1bVo20201119

19-Nov-2020 16:25:51

361

271.7000

XLON

01003010000192119-E03uJJjO1bX320201119

19-Nov-2020 16:25:51

2159

271.7000

XLON

01003010000192119-E03uJJjO1bX120201119

19-Nov-2020 16:26:42

1000

271.8000

XLON

01003010000192463-E03uJJjO1cVr20201119

19-Nov-2020 16:27:00

1047

271.8000

XLON

01003010000192473-E03uJJjO1crH20201119

19-Nov-2020 16:27:02

821

271.8000

XLON

01003010000192473-E03uJJjO1csf20201119

19-Nov-2020 16:27:40

1855

271.9000

XLON

01003010000192762-E03uJJjO1db520201119

19-Nov-2020 16:28:57

904

271.7000

XLON

11003110000193341-E03uJJjO1fYd20201119

19-Nov-2020 16:28:57

741

271.7000

XLON

01003010000193243-E03uJJjO1fYb20201119

19-Nov-2020 16:29:00

52

271.6000

XLON

01003010000193574-E03uJJjO1fmy20201119

19-Nov-2020 16:29:12

839

271.8000

XLON

11003110000193746-E03uJJjO1g7720201119

19-Nov-2020 16:29:15

1656

271.7000

XLON

01003010000193639-E03uJJjO1g1k20201119

19-Nov-2020 16:29:16

850

271.8000

XLON

01003010000193654-E03uJJjO1g7A20201119

19-Nov-2020 16:29:58

497

271.7000

XLON

11003110000193962-E03uJJjO1hBU20201119

19-Nov-2020 16:29:58

1000

271.7000

XLON

11003110000193961-E03uJJjO1hB120201119

19-Nov-2020 16:31:25

503

271.7000

XLON

01003010000193860-E03uJJjO1hBM20201119

19-Nov-2020 16:31:26

128

271.7000

XLON

01003010000193861-E03uJJjO1hBg20201119

19-Nov-2020 16:31:26

997

271.7000

XLON

01003010000193859-E03uJJjO1hAw20201119

 

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
 
 
POSQKLFFBFLZFBX

Companies

Abrdn (ABDN)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today