Transaction in Own Shares

RNS Number : 6642H
Standard Life Aberdeen plc
07 December 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:

 

4 December 2020

Number of ordinary shares purchased:

 

467,836

Lowest price per share:

 

288.00

Highest price per share:

 

291.90

Trading venue:

 

XLON

Aggregate volume per date per trading venue:

 

467,836

Weighted average price per day per trading venue:

 

289.9934

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

04-Dec-2020 08:00:19

455

288.0000

XLON

01003010000001441-E045BhyIjTPp20201204

04-Dec-2020 08:01:50

656

289.0000

XLON

11003110000004228-E045BhyIjXhh20201204

04-Dec-2020 08:01:53

521

288.8000

XLON

11003110000004378-E045BhyIjXyM20201204

04-Dec-2020 08:03:14

546

288.7000

XLON

01003010000004886-E045BhyIjbfx20201204

04-Dec-2020 08:03:14

637

288.9000

XLON

01003010000005328-E045BhyIjbfV20201204

04-Dec-2020 08:04:41

80

289.1000

XLON

01003010000006366-E045BhyIjeTe20201204

04-Dec-2020 08:04:41

467

289.1000

XLON

01003010000006366-E045BhyIjeTc20201204

04-Dec-2020 08:05:51

634

289.6000

XLON

11003110000007269-E045BhyIjhOD20201204

04-Dec-2020 08:05:55

503

289.4000

XLON

01003010000007265-E045BhyIjhV820201204

04-Dec-2020 08:06:07

202

289.4000

XLON

11003110000007414-E045BhyIjhx620201204

04-Dec-2020 08:06:07

299

289.4000

XLON

11003110000007414-E045BhyIjhx820201204

04-Dec-2020 08:07:00

652

289.7000

XLON

01003010000007655-E045BhyIjkOW20201204

04-Dec-2020 08:07:00

782

289.8000

XLON

01003010000008107-E045BhyIjkOI20201204

04-Dec-2020 08:07:37

763

289.6000

XLON

01003010000008996-E045BhyIjmAs20201204

04-Dec-2020 08:07:38

607

289.5000

XLON

01003010000008445-E045BhyIjmEn20201204

04-Dec-2020 08:07:38

242

289.5000

XLON

01003010000008445-E045BhyIjmEp20201204

04-Dec-2020 08:07:38

606

289.5000

XLON

01003010000009025-E045BhyIjmF620201204

04-Dec-2020 08:07:39

652

289.4000

XLON

11003110000007567-E045BhyIjmK620201204

04-Dec-2020 08:07:41

501

289.3000

XLON

11003110000008993-E045BhyIjmO120201204

04-Dec-2020 08:09:20

501

289.7000

XLON

11003110000009842-E045BhyIjppi20201204

04-Dec-2020 08:10:28

455

289.7000

XLON

11003110000011215-E045BhyIjrjR20201204

04-Dec-2020 08:10:28

455

289.7000

XLON

11003110000011026-E045BhyIjrj720201204

04-Dec-2020 08:11:35

947

290.0000

XLON

01003010000012123-E045BhyIjtWD20201204

04-Dec-2020 08:12:12

843

289.9000

XLON

11003110000012266-E045BhyIju8l20201204

04-Dec-2020 08:12:14

914

289.8000

XLON

01003010000012083-E045BhyIjuHK20201204

04-Dec-2020 08:12:29

546

289.5000

XLON

01003010000012859-E045BhyIjuYn20201204

04-Dec-2020 08:13:14

546

289.6000

XLON

11003110000013166-E045BhyIjvYT20201204

04-Dec-2020 08:13:20

637

289.5000

XLON

01003010000012860-E045BhyIjveG20201204

04-Dec-2020 08:15:57

508

289.9000

XLON

01003010000014555-E045BhyIjznO20201204

04-Dec-2020 08:15:57

505

290.0000

XLON

11003110000015098-E045BhyIjznG20201204

04-Dec-2020 08:16:01

627

289.8000

XLON

11003110000013948-E045BhyIjzwl20201204

04-Dec-2020 08:18:51

595

290.1000

XLON

01003010000016404-E045BhyIk4QZ20201204

04-Dec-2020 08:18:59

728

290.0000

XLON

01003010000016557-E045BhyIk4a920201204

04-Dec-2020 08:18:59

635

290.0000

XLON

01003010000016350-E045BhyIk4Zj20201204

04-Dec-2020 08:19:11

652

289.9000

XLON

11003110000016479-E045BhyIk4pQ20201204

04-Dec-2020 08:21:08

109

290.0000

XLON

01003010000017558-E045BhyIk7gm20201204

04-Dec-2020 08:24:54

161

290.2000

XLON

01003010000018511-E045BhyIkCJJ20201204

04-Dec-2020 08:24:54

323

290.2000

XLON

01003010000018511-E045BhyIkCJD20201204

04-Dec-2020 08:25:14

120

290.2000

XLON

11003110000019470-E045BhyIkCsu20201204

04-Dec-2020 08:29:40

247

290.4000

XLON

01003010000020900-E045BhyIkHgQ20201204

04-Dec-2020 08:29:48

438

290.4000

XLON

01003010000020900-E045BhyIkHt520201204

04-Dec-2020 08:32:39

669

290.8000

XLON

01003010000022288-E045BhyIkLsI20201204

04-Dec-2020 08:33:34

931

290.9000

XLON

01003010000022888-E045BhyIkMma20201204

04-Dec-2020 08:34:03

647

290.8000

XLON

11003110000022963-E045BhyIkNTZ20201204

04-Dec-2020 08:35:56

944

290.7000

XLON

11003110000021787-E045BhyIkPx020201204

04-Dec-2020 08:35:56

681

290.8000

XLON

01003010000023827-E045BhyIkPwo20201204

04-Dec-2020 08:35:58

592

290.7000

XLON

11003110000023793-E045BhyIkPz720201204

04-Dec-2020 08:37:38

488

290.7000

XLON

11003110000024099-E045BhyIkRXk20201204

04-Dec-2020 08:37:47

592

290.6000

XLON

01003010000023841-E045BhyIkRgd20201204

04-Dec-2020 08:38:09

683

290.5000

XLON

11003110000024402-E045BhyIkSAQ20201204

04-Dec-2020 08:39:30

501

290.2000

XLON

11003110000024704-E045BhyIkU2u20201204

04-Dec-2020 08:41:04

529

290.0000

XLON

11003110000025681-E045BhyIkVml20201204

04-Dec-2020 08:43:18

622

290.0000

XLON

11003110000025939-E045BhyIkY9620201204

04-Dec-2020 08:43:18

259

290.1000

XLON

01003010000026461-E045BhyIkY8n20201204

04-Dec-2020 08:43:18

837

290.0000

XLON

11003110000026386-E045BhyIkY9d20201204

04-Dec-2020 08:43:18

306

290.1000

XLON

01003010000026461-E045BhyIkY8l20201204

04-Dec-2020 08:43:35

631

290.0000

XLON

11003110000026494-E045BhyIkYYw20201204

04-Dec-2020 08:44:35

546

289.8000

XLON

01003010000026810-E045BhyIkZjW20201204

04-Dec-2020 08:45:16

455

289.8000

XLON

01003010000027129-E045BhyIkaKO20201204

04-Dec-2020 08:46:12

546

289.7000

XLON

11003110000027060-E045BhyIkbgA20201204

04-Dec-2020 08:46:27

858

289.5000

XLON

11003110000027482-E045BhyIkc1k20201204

04-Dec-2020 08:47:02

623

289.7000

XLON

11003110000027700-E045BhyIkcpW20201204

04-Dec-2020 08:47:37

142

289.6000

XLON

01003010000027718-E045BhyIkdUz20201204

04-Dec-2020 08:47:37

659

289.6000

XLON

11003110000027893-E045BhyIkdVs20201204

04-Dec-2020 08:47:37

418

289.6000

XLON

01003010000027718-E045BhyIkdUv20201204

04-Dec-2020 08:48:43

538

289.8000

XLON

01003010000028555-E045BhyIkeyX20201204

04-Dec-2020 08:50:46

803

289.6000

XLON

11003110000029182-E045BhyIkhpE20201204

04-Dec-2020 08:51:55

460

289.6000

XLON

01003010000029610-E045BhyIkjBb20201204

04-Dec-2020 08:53:24

455

289.6000

XLON

11003110000029938-E045BhyIkkel20201204

04-Dec-2020 08:53:28

636

289.5000

XLON

01003010000028485-E045BhyIkkkS20201204

04-Dec-2020 08:57:30

637

289.3000

XLON

11003110000030284-E045BhyIkpEi20201204

04-Dec-2020 08:59:14

829

289.3000

XLON

01003010000032427-E045BhyIkqvI20201204

04-Dec-2020 08:59:14

650

289.3000

XLON

01003010000032262-E045BhyIkquk20201204

04-Dec-2020 08:59:14

764

289.2000

XLON

11003110000032060-E045BhyIkquq20201204

04-Dec-2020 08:59:24

771

289.3000

XLON

01003010000032458-E045BhyIkr5U20201204

04-Dec-2020 08:59:33

127

289.2000

XLON

11003110000032374-E045BhyIkrFq20201204

04-Dec-2020 08:59:33

583

289.2000

XLON

11003110000032374-E045BhyIkrFs20201204

04-Dec-2020 09:01:02

796

288.9000

XLON

01003010000032867-E045BhyIksaf20201204

04-Dec-2020 09:01:02

1000

288.9000

XLON

01003010000033084-E045BhyIksaz20201204

04-Dec-2020 09:01:45

1000

288.9000

XLON

11003110000033353-E045BhyIktQI20201204

04-Dec-2020 09:03:06

439

289.3000

XLON

11003110000033842-E045BhyIkv4O20201204

04-Dec-2020 09:06:06

772

289.5000

XLON

11003110000034427-E045BhyIkxsW20201204

04-Dec-2020 09:07:31

707

289.4000

XLON

11003110000034216-E045BhyIkz6u20201204

04-Dec-2020 09:07:57

514

289.4000

XLON

11003110000035473-E045BhyIkzSf20201204

04-Dec-2020 09:08:35

840

289.4000

XLON

11003110000035803-E045BhyIkzs520201204

04-Dec-2020 09:08:41

714

289.3000

XLON

01003010000035438-E045BhyIl00B20201204

04-Dec-2020 09:09:46

716

289.6000

XLON

01003010000036258-E045BhyIl1Cg20201204

04-Dec-2020 09:11:58

668

289.7000

XLON

01003010000036496-E045BhyIl3IW20201204

04-Dec-2020 09:11:58

199

289.7000

XLON

01003010000036496-E045BhyIl3IU20201204

04-Dec-2020 09:12:47

651

289.8000

XLON

11003110000037171-E045BhyIl4Hc20201204

04-Dec-2020 09:12:47

1438

289.8000

XLON

01003010000037182-E045BhyIl4FW20201204

04-Dec-2020 09:13:08

846

289.7000

XLON

01003010000037159-E045BhyIl4a420201204

04-Dec-2020 09:15:01

249

289.6000

XLON

01003010000037286-E045BhyIl6C620201204

04-Dec-2020 09:15:01

367

289.6000

XLON

01003010000037286-E045BhyIl6C820201204

04-Dec-2020 09:16:36

706

289.4000

XLON

11003110000036039-E045BhyIl7fm20201204

04-Dec-2020 09:21:59

640

289.5000

XLON

11003110000039707-E045BhyIlCx120201204

04-Dec-2020 09:34:01

759

289.2000

XLON

11003110000040431-E045BhyIlPCF20201204

04-Dec-2020 09:38:46

637

289.2000

XLON

11003110000044294-E045BhyIlT6K20201204

04-Dec-2020 09:41:44

708

289.2000

XLON

01003010000045460-E045BhyIlVxp20201204

04-Dec-2020 09:44:31

1544

289.5000

XLON

11003110000046403-E045BhyIlYiy20201204

04-Dec-2020 09:44:32

776

289.4000

XLON

11003110000046275-E045BhyIlYkh20201204

04-Dec-2020 09:45:11

307

289.6000

XLON

11003110000046940-E045BhyIlaxI20201204

04-Dec-2020 09:45:12

1007

289.6000

XLON

01003010000047005-E045BhyIlayX20201204

04-Dec-2020 09:45:15

542

289.9000

XLON

11003110000047026-E045BhyIlbjs20201204

04-Dec-2020 09:45:15

2145

289.9000

XLON

01003010000047090-E045BhyIlbjq20201204

04-Dec-2020 09:45:15

951

289.9000

XLON

11003110000047026-E045BhyIlbki20201204

04-Dec-2020 09:45:15

1072

289.9000

XLON

11003110000047026-E045BhyIlbkk20201204

04-Dec-2020 09:45:25

1015

289.8000

XLON

01003010000047091-E045BhyIlcRF20201204

04-Dec-2020 09:45:26

1015

289.8000

XLON

01003010000047233-E045BhyIlcSE20201204

04-Dec-2020 09:47:10

958

290.5000

XLON

01003010000048442-E045BhyIlhvR20201204

04-Dec-2020 09:47:11

1300

290.5000

XLON

11003110000048408-E045BhyIli0R20201204

04-Dec-2020 09:47:19

1245

290.5000

XLON

11003110000048418-E045BhyIliHk20201204

04-Dec-2020 09:47:20

1300

290.5000

XLON

11003110000048488-E045BhyIliIz20201204

04-Dec-2020 09:47:24

1359

290.5000

XLON

01003010000048565-E045BhyIliXF20201204

04-Dec-2020 09:47:32

344

290.5000

XLON

11003110000048535-E045BhyIlinx20201204

04-Dec-2020 09:47:32

91

290.5000

XLON

11003110000048535-E045BhyIlint20201204

04-Dec-2020 09:47:32

609

290.5000

XLON

11003110000048535-E045BhyIlinv20201204

04-Dec-2020 09:47:33

1300

290.5000

XLON

01003010000048701-E045BhyIliob20201204

04-Dec-2020 09:47:34

2007

290.5000

XLON

01003010000048714-E045BhyIliru20201204

04-Dec-2020 09:47:50

1019

290.5000

XLON

11003110000048654-E045BhyIljV520201204

04-Dec-2020 09:47:50

301

290.5000

XLON

11003110000048654-E045BhyIljV820201204

04-Dec-2020 09:48:02

869

290.7000

XLON

11003110000048837-E045BhyIlkBI20201204

04-Dec-2020 09:48:02

112

290.7000

XLON

11003110000048837-E045BhyIlkBG20201204

04-Dec-2020 09:48:03

1300

290.7000

XLON

11003110000048955-E045BhyIlkCn20201204

04-Dec-2020 09:48:03

1000

290.7000

XLON

11003110000048955-E045BhyIlkCp20201204

04-Dec-2020 09:48:29

844

290.7000

XLON

11003110000048964-E045BhyIllAu20201204

04-Dec-2020 09:48:29

1124

290.7000

XLON

11003110000048964-E045BhyIllAs20201204

04-Dec-2020 09:48:29

731

290.6000

XLON

01003010000049060-E045BhyIllBY20201204

04-Dec-2020 09:48:29

1237

290.6000

XLON

11003110000048818-E045BhyIllBU20201204

04-Dec-2020 09:51:14

931

290.5000

XLON

11003110000049338-E045BhyIlp2h20201204

04-Dec-2020 09:51:14

971

290.5000

XLON

11003110000049338-E045BhyIlp2j20201204

04-Dec-2020 09:54:26

1000

290.3000

XLON

11003110000051636-E045BhyIlsso20201204

04-Dec-2020 09:55:59

1320

290.4000

XLON

11003110000051942-E045BhyIlues20201204

04-Dec-2020 09:56:07

1185

290.3000

XLON

11003110000052301-E045BhyIlurh20201204

04-Dec-2020 09:56:31

332

290.0000

XLON

11003110000052343-E045BhyIlvSF20201204

04-Dec-2020 09:56:31

28

290.0000

XLON

11003110000052343-E045BhyIlvRZ20201204

04-Dec-2020 09:56:38

633

290.0000

XLON

11003110000052343-E045BhyIlvcJ20201204

04-Dec-2020 09:57:37

1191

289.8000

XLON

01003010000053045-E045BhyIlwWX20201204

04-Dec-2020 09:57:51

1424

289.6000

XLON

01003010000052774-E045BhyIlwoA20201204

04-Dec-2020 09:58:11

1326

289.8000

XLON

11003110000053156-E045BhyIlxBI20201204

04-Dec-2020 09:58:13

1422

289.7000

XLON

01003010000053187-E045BhyIlxC320201204

04-Dec-2020 09:58:34

1538

289.6000

XLON

01003010000053291-E045BhyIlxYh20201204

04-Dec-2020 10:00:30

1224

290.2000

XLON

01003010000054175-E045BhyIlzmb20201204

04-Dec-2020 10:00:31

994

290.2000

XLON

11003110000054102-E045BhyIlzpP20201204

04-Dec-2020 10:00:36

11

290.4000

XLON

11003110000054133-E045BhyIlzwC20201204

04-Dec-2020 10:00:37

1224

290.4000

XLON

01003010000054224-E045BhyIlzyR20201204

04-Dec-2020 10:00:38

1020

290.4000

XLON

11003110000054151-E045BhyIm00020201204

04-Dec-2020 10:00:39

1428

290.4000

XLON

01003010000054235-E045BhyIm01720201204

04-Dec-2020 10:00:40

1300

290.4000

XLON

11003110000054159-E045BhyIm02820201204

04-Dec-2020 10:00:44

1028

290.3000

XLON

11003110000054120-E045BhyIm08g20201204

04-Dec-2020 10:00:44

299

290.3000

XLON

11003110000054120-E045BhyIm08e20201204

04-Dec-2020 10:00:54

1422

290.2000

XLON

11003110000054221-E045BhyIm0J120201204

04-Dec-2020 10:01:02

623

290.1000

XLON

01003010000054301-E045BhyIm0Qp20201204

04-Dec-2020 10:01:12

479

290.0000

XLON

01003010000054237-E045BhyIm0Yi20201204

04-Dec-2020 10:01:27

1242

289.9000

XLON

11003110000054410-E045BhyIm0oQ20201204

04-Dec-2020 10:01:35

1242

289.8000

XLON

01003010000054481-E045BhyIm12620201204

04-Dec-2020 10:02:54

876

289.5000

XLON

11003110000054475-E045BhyIm2sC20201204

04-Dec-2020 10:02:54

123

289.5000

XLON

11003110000054475-E045BhyIm2sE20201204

04-Dec-2020 10:03:35

561

289.6000

XLON

11003110000055166-E045BhyIm4Li20201204

04-Dec-2020 10:04:05

10

289.6000

XLON

01003010000055419-E045BhyIm5El20201204

04-Dec-2020 10:04:05

1348

289.6000

XLON

11003110000055352-E045BhyIm5G120201204

04-Dec-2020 10:04:07

77

289.6000

XLON

11003110000055369-E045BhyIm5Ik20201204

04-Dec-2020 10:11:31

1000

289.7000

XLON

01003010000057833-E045BhyImDYL20201204

04-Dec-2020 10:14:04

579

290.0000

XLON

01003010000058613-E045BhyImG0Y20201204

04-Dec-2020 10:14:04

1226

290.0000

XLON

01003010000058613-E045BhyImG0a20201204

04-Dec-2020 10:14:04

492

290.0000

XLON

01003010000058613-E045BhyImG0W20201204

04-Dec-2020 10:14:06

1380

290.0000

XLON

11003110000058547-E045BhyImG4I20201204

04-Dec-2020 10:15:16

1049

289.8000

XLON

11003110000058158-E045BhyImHHX20201204

04-Dec-2020 10:22:37

1000

290.2000

XLON

01003010000061666-E045BhyImOrj20201204

04-Dec-2020 10:22:37

211

290.2000

XLON

11003110000061647-E045BhyImOrp20201204

04-Dec-2020 10:22:38

1000

290.2000

XLON

01003010000061671-E045BhyImOst20201204

04-Dec-2020 10:22:38

2159

290.2000

XLON

01003010000061671-E045BhyImOsv20201204

04-Dec-2020 10:22:38

593

290.1000

XLON

11003110000061651-E045BhyImOt920201204

04-Dec-2020 10:24:14

1198

289.9000

XLON

11003110000062163-E045BhyImQYb20201204

04-Dec-2020 10:24:29

683

289.8000

XLON

01003010000062270-E045BhyImQlp20201204

04-Dec-2020 10:34:04

546

289.2000

XLON

11003110000065679-E045BhyImaZW20201204

04-Dec-2020 10:34:04

1368

289.2000

XLON

01003010000065667-E045BhyImaZU20201204

04-Dec-2020 10:35:10

659

289.4000

XLON

11003110000065981-E045BhyImbhO20201204

04-Dec-2020 10:37:26

95

289.5000

XLON

01003010000066712-E045BhyImdBL20201204

04-Dec-2020 10:39:10

812

289.9000

XLON

01003010000067313-E045BhyImev820201204

04-Dec-2020 10:39:10

1450

289.9000

XLON

01003010000067313-E045BhyImev020201204

04-Dec-2020 10:40:40

1161

289.7000

XLON

01003010000067243-E045BhyImgLB20201204

04-Dec-2020 10:41:35

500

289.4000

XLON

01003010000067638-E045BhyImh2120201204

04-Dec-2020 10:45:41

783

289.5000

XLON

01003010000069317-E045BhyImkhM20201204

04-Dec-2020 10:48:49

1145

289.6000

XLON

11003110000070198-E045BhyImnF020201204

04-Dec-2020 10:51:13

818

289.7000

XLON

11003110000070676-E045BhyImpfV20201204

04-Dec-2020 10:51:16

973

289.6000

XLON

01003010000070472-E045BhyImphR20201204

04-Dec-2020 10:52:09

1176

289.9000

XLON

11003110000071263-E045BhyImqdK20201204

04-Dec-2020 10:52:09

289

289.9000

XLON

01003010000071296-E045BhyImqdQ20201204

04-Dec-2020 10:52:09

765

289.9000

XLON

11003110000071263-E045BhyImqdO20201204

04-Dec-2020 10:52:09

19

289.9000

XLON

11003110000071277-E045BhyImqdU20201204

04-Dec-2020 10:52:09

1326

289.9000

XLON

01003010000071296-E045BhyImqdS20201204

04-Dec-2020 10:52:09

1223

289.9000

XLON

11003110000071263-E045BhyImqdM20201204

04-Dec-2020 10:53:16

1215

290.0000

XLON

01003010000071696-E045BhyImrvE20201204

04-Dec-2020 10:53:16

117

290.0000

XLON

01003010000071696-E045BhyImrvC20201204

04-Dec-2020 10:53:18

1066

290.0000

XLON

01003010000071709-E045BhyImrxn20201204

04-Dec-2020 10:53:29

1174

290.0000

XLON

01003010000071766-E045BhyIms8A20201204

04-Dec-2020 10:53:29

2

290.0000

XLON

01003010000071766-E045BhyIms8C20201204

04-Dec-2020 10:53:29

977

289.9000

XLON

01003010000071749-E045BhyIms8H20201204

04-Dec-2020 10:53:35

212

289.9000

XLON

11003110000071768-E045BhyImsDA20201204

04-Dec-2020 10:53:35

678

289.9000

XLON

11003110000071768-E045BhyImsDC20201204

04-Dec-2020 10:53:36

1068

289.9000

XLON

01003010000071835-E045BhyImsEY20201204

04-Dec-2020 10:53:52

1158

290.0000

XLON

01003010000071911-E045BhyImsP220201204

04-Dec-2020 10:53:53

916

290.0000

XLON

11003110000071893-E045BhyImsQ020201204

04-Dec-2020 10:53:53

1000

290.0000

XLON

11003110000071893-E045BhyImsPy20201204

04-Dec-2020 10:53:56

1000

290.0000

XLON

01003010000071936-E045BhyImsTi20201204

04-Dec-2020 10:54:38

2997

290.0000

XLON

01003010000071937-E045BhyImtEH20201204

04-Dec-2020 10:57:12

2115

289.8000

XLON

11003110000072888-E045BhyImvpi20201204

04-Dec-2020 10:57:55

164

289.8000

XLON

11003110000073069-E045BhyImwHY20201204

04-Dec-2020 10:57:55

466

289.8000

XLON

11003110000073069-E045BhyImwHa20201204

04-Dec-2020 11:05:15

1274

289.9000

XLON

01003010000075445-E045BhyIn23y20201204

04-Dec-2020 11:05:19

1673

289.9000

XLON

01003010000075456-E045BhyIn2C620201204

04-Dec-2020 11:05:27

1163

289.9000

XLON

11003110000075464-E045BhyIn2LL20201204

04-Dec-2020 11:06:54

500

290.0000

XLON

11003110000075938-E045BhyIn3AR20201204

04-Dec-2020 11:06:59

1230

290.0000

XLON

11003110000075938-E045BhyIn3Dr20201204

04-Dec-2020 11:06:59

309

289.9000

XLON

11003110000075916-E045BhyIn3E020201204

04-Dec-2020 11:07:01

312

289.9000

XLON

11003110000075916-E045BhyIn3FZ20201204

04-Dec-2020 11:07:03

682

289.9000

XLON

11003110000075916-E045BhyIn3GA20201204

04-Dec-2020 11:07:03

512

289.9000

XLON

11003110000075918-E045BhyIn3GY20201204

04-Dec-2020 11:07:03

458

289.9000

XLON

01003010000075950-E045BhyIn3Ga20201204

04-Dec-2020 11:08:39

1120

290.0000

XLON

01003010000076344-E045BhyIn4N920201204

04-Dec-2020 11:08:39

1359

290.0000

XLON

11003110000076334-E045BhyIn4N720201204

04-Dec-2020 11:08:40

1000

290.0000

XLON

01003010000076556-E045BhyIn4OK20201204

04-Dec-2020 11:08:40

1281

290.0000

XLON

01003010000076556-E045BhyIn4OM20201204

04-Dec-2020 11:08:43

1047

290.0000

XLON

11003110000076560-E045BhyIn4Sa20201204

04-Dec-2020 11:09:33

945

290.0000

XLON

11003110000076809-E045BhyIn5Lm20201204

04-Dec-2020 11:12:05

994

289.9000

XLON

01003010000077319-E045BhyIn78Y20201204

04-Dec-2020 11:12:06

1000

289.9000

XLON

01003010000077573-E045BhyIn79S20201204

04-Dec-2020 11:12:53

172

289.9000

XLON

01003010000077574-E045BhyIn7m720201204

04-Dec-2020 11:12:53

803

289.9000

XLON

01003010000077797-E045BhyIn7mB20201204

04-Dec-2020 11:12:53

172

289.9000

XLON

01003010000077574-E045BhyIn7m920201204

04-Dec-2020 11:14:05

724

289.4000

XLON

01003010000077835-E045BhyIn8SV20201204

04-Dec-2020 11:22:08

1317

289.2000

XLON

11003110000080352-E045BhyInDfg20201204

04-Dec-2020 11:22:44

1389

289.4000

XLON

11003110000080530-E045BhyInE6K20201204

04-Dec-2020 11:29:02

274

289.5000

XLON

11003110000082217-E045BhyInItn20201204

04-Dec-2020 11:29:02

1000

289.5000

XLON

11003110000082217-E045BhyInItl20201204

04-Dec-2020 11:29:02

1000

289.5000

XLON

11003110000082218-E045BhyInIu520201204

04-Dec-2020 11:29:04

102

289.4000

XLON

11003110000082229-E045BhyInIvv20201204

04-Dec-2020 11:35:20

837

289.3000

XLON

11003110000083977-E045BhyInNkp20201204

04-Dec-2020 11:35:20

50

289.3000

XLON

11003110000083977-E045BhyInNkv20201204

04-Dec-2020 11:35:21

1188

289.3000

XLON

11003110000084001-E045BhyInNlf20201204

04-Dec-2020 11:35:27

1005

289.3000

XLON

01003010000084045-E045BhyInO0K20201204

04-Dec-2020 11:38:55

1268

289.0000

XLON

11003110000085037-E045BhyInQHx20201204

04-Dec-2020 11:39:23

1980

288.7000

XLON

01003010000085218-E045BhyInQle20201204

04-Dec-2020 11:40:08

166

288.8000

XLON

01003010000085401-E045BhyInRHO20201204

04-Dec-2020 11:40:08

931

288.8000

XLON

01003010000085401-E045BhyInRHM20201204

04-Dec-2020 11:40:12

2040

288.9000

XLON

11003110000085433-E045BhyInRJf20201204

04-Dec-2020 11:41:17

587

288.7000

XLON

01003010000085760-E045BhyInS5t20201204

04-Dec-2020 11:41:17

3255

288.7000

XLON

01003010000085760-E045BhyInS5r20201204

04-Dec-2020 11:41:17

280

288.7000

XLON

01003010000085760-E045BhyInS5v20201204

04-Dec-2020 11:43:11

855

289.2000

XLON

01003010000086251-E045BhyInTQm20201204

04-Dec-2020 11:43:12

1281

289.2000

XLON

11003110000086252-E045BhyInTRM20201204

04-Dec-2020 11:43:14

1300

289.2000

XLON

01003010000086262-E045BhyInTTP20201204

04-Dec-2020 11:43:14

508

289.2000

XLON

01003010000086262-E045BhyInTTR20201204

04-Dec-2020 11:51:09

1000

288.7000

XLON

11003110000088173-E045BhyInYTr20201204

04-Dec-2020 11:55:20

245

288.6000

XLON

11003110000089262-E045BhyInapN20201204

04-Dec-2020 11:55:49

960

288.6000

XLON

11003110000089262-E045BhyInbIH20201204

04-Dec-2020 11:55:50

1000

288.6000

XLON

01003010000089499-E045BhyInbRQ20201204

04-Dec-2020 11:56:00

596

288.4000

XLON

01003010000089331-E045BhyInbe020201204

04-Dec-2020 11:56:03

290

288.5000

XLON

11003110000089522-E045BhyInbir20201204

04-Dec-2020 11:56:04

1000

288.6000

XLON

01003010000089593-E045BhyInbk920201204

04-Dec-2020 11:56:04

152

288.6000

XLON

11003110000089545-E045BhyInbkN20201204

04-Dec-2020 11:56:05

1000

288.6000

XLON

11003110000089548-E045BhyInbmK20201204

04-Dec-2020 11:56:05

464

288.6000

XLON

11003110000089548-E045BhyInbmM20201204

04-Dec-2020 11:57:17

847

288.7000

XLON

11003110000089865-E045BhyIncwH20201204

04-Dec-2020 11:57:35

1034

288.8000

XLON

11003110000089914-E045BhyInd3T20201204

04-Dec-2020 11:57:36

1016

288.8000

XLON

11003110000089929-E045BhyInd3x20201204

04-Dec-2020 11:57:37

532

288.8000

XLON

11003110000089935-E045BhyInd7b20201204

04-Dec-2020 11:57:38

1272

288.8000

XLON

01003010000089974-E045BhyInd8v20201204

04-Dec-2020 11:57:39

1300

288.8000

XLON

01003010000089979-E045BhyInd9D20201204

04-Dec-2020 11:57:39

415

288.8000

XLON

01003010000089979-E045BhyInd9F20201204

04-Dec-2020 11:57:42

604

288.9000

XLON

11003110000089956-E045BhyInd9v20201204

04-Dec-2020 11:57:42

2108

288.9000

XLON

11003110000089956-E045BhyInd9x20201204

04-Dec-2020 11:57:42

357

288.9000

XLON

11003110000089956-E045BhyInd9t20201204

04-Dec-2020 12:06:49

687

288.7000

XLON

11003110000092883-E045BhyInliu20201204

04-Dec-2020 12:06:49

321

288.7000

XLON

11003110000092883-E045BhyInliy20201204

04-Dec-2020 12:06:49

603

288.7000

XLON

11003110000092883-E045BhyInliw20201204

04-Dec-2020 12:06:49

499

288.7000

XLON

11003110000092883-E045BhyInliq20201204

04-Dec-2020 12:06:49

312

288.7000

XLON

11003110000092883-E045BhyInlis20201204

04-Dec-2020 12:07:14

1041

288.4000

XLON

01003010000092899-E045BhyInm1D20201204

04-Dec-2020 12:11:01

831

288.4000

XLON

01003010000094184-E045BhyInp3D20201204

04-Dec-2020 12:12:21

879

288.5000

XLON

01003010000094648-E045BhyInq1s20201204

04-Dec-2020 12:12:22

625

288.5000

XLON

01003010000094702-E045BhyInq3120201204

04-Dec-2020 12:12:22

300

288.5000

XLON

01003010000094702-E045BhyInq2z20201204

04-Dec-2020 12:18:41

845

288.3000

XLON

11003110000096955-E045BhyInuFl20201204

04-Dec-2020 12:18:49

844

288.4000

XLON

11003110000097030-E045BhyInuJt20201204

04-Dec-2020 12:18:59

843

288.4000

XLON

01003010000097009-E045BhyInuPm20201204

04-Dec-2020 12:21:50

1092

288.6000

XLON

01003010000098148-E045BhyInwmf20201204

04-Dec-2020 12:21:53

985

288.6000

XLON

01003010000098161-E045BhyInwpr20201204

04-Dec-2020 12:22:36

3801

288.6000

XLON

11003110000098447-E045BhyInxQQ20201204

04-Dec-2020 12:22:47

849

288.7000

XLON

11003110000098499-E045BhyInxck20201204

04-Dec-2020 12:22:48

862

288.7000

XLON

01003010000098539-E045BhyInxd920201204

04-Dec-2020 12:22:49

339

288.7000

XLON

01003010000098544-E045BhyInxeH20201204

04-Dec-2020 12:22:49

1000

288.7000

XLON

01003010000098544-E045BhyInxeF20201204

04-Dec-2020 12:22:50

862

288.7000

XLON

11003110000098527-E045BhyInxfP20201204

04-Dec-2020 12:22:51

343

288.7000

XLON

11003110000098533-E045BhyInxhN20201204

04-Dec-2020 12:22:51

1300

288.7000

XLON

11003110000098533-E045BhyInxhL20201204

04-Dec-2020 12:23:32

862

288.7000

XLON

01003010000098563-E045BhyInyBl20201204

04-Dec-2020 12:28:14

854

288.6000

XLON

01003010000100469-E045BhyIo22e20201204

04-Dec-2020 12:28:18

954

288.6000

XLON

11003110000100557-E045BhyIo26j20201204

04-Dec-2020 12:28:19

695

288.6000

XLON

01003010000100540-E045BhyIo27y20201204

04-Dec-2020 12:33:58

1101

288.5000

XLON

01003010000102604-E045BhyIo5mv20201204

04-Dec-2020 12:33:59

357

288.5000

XLON

01003010000102614-E045BhyIo5nu20201204

04-Dec-2020 12:34:01

852

288.5000

XLON

11003110000102638-E045BhyIo5oZ20201204

04-Dec-2020 12:40:44

2740

288.9000

XLON

01003010000105094-E045BhyIoAQL20201204

04-Dec-2020 12:55:47

260

288.6000

XLON

01003010000109962-E045BhyIoK2820201204

04-Dec-2020 12:55:47

681

288.6000

XLON

01003010000109962-E045BhyIoK2A20201204

04-Dec-2020 12:55:47

352

288.6000

XLON

01003010000109962-E045BhyIoK2620201204

04-Dec-2020 12:55:47

470

288.6000

XLON

01003010000109962-E045BhyIoK2420201204

04-Dec-2020 12:55:49

132

288.6000

XLON

01003010000109966-E045BhyIoK5820201204

04-Dec-2020 12:55:52

465

288.6000

XLON

11003110000110085-E045BhyIoK7120201204

04-Dec-2020 12:56:28

84

288.6000

XLON

01003010000110172-E045BhyIoKXI20201204

04-Dec-2020 12:56:28

309

288.6000

XLON

01003010000110172-E045BhyIoKXK20201204

04-Dec-2020 12:56:30

1044

288.6000

XLON

11003110000110292-E045BhyIoKZU20201204

04-Dec-2020 12:56:33

1114

288.6000

XLON

11003110000110304-E045BhyIoKcc20201204

04-Dec-2020 13:05:21

1164

288.0000

XLON

01003010000113294-E045BhyIoRGj20201204

04-Dec-2020 13:08:00

240

288.7000

XLON

11003110000114228-E045BhyIoSq620201204

04-Dec-2020 13:08:00

347

288.7000

XLON

11003110000114228-E045BhyIoSq820201204

04-Dec-2020 13:08:01

288

288.7000

XLON

01003010000114088-E045BhyIoSqg20201204

04-Dec-2020 13:08:01

1000

288.7000

XLON

01003010000114088-E045BhyIoSqe20201204

04-Dec-2020 13:12:14

770

289.1000

XLON

01003010000115183-E045BhyIoVgU20201204

04-Dec-2020 13:12:15

243

289.1000

XLON

01003010000115213-E045BhyIoVh420201204

04-Dec-2020 13:12:15

1300

289.1000

XLON

01003010000115213-E045BhyIoVh220201204

04-Dec-2020 13:12:24

885

289.1000

XLON

11003110000115359-E045BhyIoVmk20201204

04-Dec-2020 13:19:13

982

289.1000

XLON

01003010000117210-E045BhyIoac720201204

04-Dec-2020 13:19:13

200

289.1000

XLON

01003010000117210-E045BhyIoac520201204

04-Dec-2020 13:19:29

537

289.3000

XLON

01003010000117290-E045BhyIoamH20201204

04-Dec-2020 13:19:29

327

289.3000

XLON

01003010000117290-E045BhyIoamJ20201204

04-Dec-2020 13:20:12

363

289.4000

XLON

01003010000117561-E045BhyIobSC20201204

04-Dec-2020 13:20:12

1300

289.3000

XLON

01003010000117561-E045BhyIobSA20201204

04-Dec-2020 13:24:32

876

289.6000

XLON

01003010000119031-E045BhyIoefz20201204

04-Dec-2020 13:25:14

488

289.8000

XLON

01003010000119303-E045BhyIofJE20201204

04-Dec-2020 13:25:14

342

289.8000

XLON

01003010000119303-E045BhyIofJC20201204

04-Dec-2020 13:25:14

586

289.8000

XLON

01003010000119303-E045BhyIofJG20201204

04-Dec-2020 13:25:16

853

289.8000

XLON

11003110000119419-E045BhyIofL220201204

04-Dec-2020 13:27:42

392

289.9000

XLON

01003010000120021-E045BhyIogSr20201204

04-Dec-2020 13:27:42

496

289.9000

XLON

01003010000120021-E045BhyIogSn20201204

04-Dec-2020 13:27:42

459

289.9000

XLON

01003010000120021-E045BhyIogSt20201204

04-Dec-2020 13:27:42

897

289.9000

XLON

01003010000120021-E045BhyIogSp20201204

04-Dec-2020 13:27:44

1141

289.9000

XLON

11003110000120136-E045BhyIogU520201204

04-Dec-2020 13:29:21

778

289.6000

XLON

11003110000120592-E045BhyIohc920201204

04-Dec-2020 13:29:23

778

289.6000

XLON

11003110000120605-E045BhyIohdE20201204

04-Dec-2020 13:31:26

753

289.6000

XLON

11003110000121813-E045BhyIolfy20201204

04-Dec-2020 13:31:27

341

289.6000

XLON

11003110000121856-E045BhyIoljs20201204

04-Dec-2020 13:31:27

947

289.6000

XLON

11003110000121856-E045BhyIoljq20201204

04-Dec-2020 13:37:04

218

289.8000

XLON

11003110000124098-E045BhyIorWM20201204

04-Dec-2020 13:37:04

287

289.8000

XLON

11003110000124098-E045BhyIorWK20201204

04-Dec-2020 13:37:07

186

289.8000

XLON

11003110000124135-E045BhyIoraL20201204

04-Dec-2020 13:37:07

1000

289.8000

XLON

11003110000124135-E045BhyIoraJ20201204

04-Dec-2020 13:37:39

1396

289.8000

XLON

01003010000124047-E045BhyIoryI20201204

04-Dec-2020 13:43:30

3

289.7000

XLON

01003010000126746-E045BhyIowG420201204

04-Dec-2020 13:44:37

475

289.8000

XLON

01003010000126943-E045BhyIoxa220201204

04-Dec-2020 13:44:37

756

289.8000

XLON

01003010000126928-E045BhyIoxa020201204

04-Dec-2020 13:44:39

886

289.8000

XLON

01003010000127164-E045BhyIoxbE20201204

04-Dec-2020 13:55:25

585

289.4000

XLON

11003110000132260-E045BhyIp67h20201204

04-Dec-2020 13:55:25

1000

289.4000

XLON

11003110000132260-E045BhyIp67f20201204

04-Dec-2020 13:55:50

759

289.5000

XLON

01003010000132264-E045BhyIp6So20201204

04-Dec-2020 13:55:50

614

289.5000

XLON

11003110000132398-E045BhyIp6Sm20201204

04-Dec-2020 13:56:37

1352

289.5000

XLON

01003010000132371-E045BhyIp70G20201204

04-Dec-2020 13:58:43

213

289.4000

XLON

01003010000133623-E045BhyIp8Yh20201204

04-Dec-2020 13:58:44

772

289.4000

XLON

01003010000133633-E045BhyIp8ZQ20201204

04-Dec-2020 13:58:46

1087

289.4000

XLON

11003110000133781-E045BhyIp8bQ20201204

04-Dec-2020 13:59:39

155

289.4000

XLON

11003110000134310-E045BhyIp9Ix20201204

04-Dec-2020 13:59:39

345

289.4000

XLON

11003110000134310-E045BhyIp9Iv20201204

04-Dec-2020 13:59:42

265

289.4000

XLON

01003010000134192-E045BhyIp9Yx20201204

04-Dec-2020 13:59:44

1500

289.4000

XLON

11003110000134357-E045BhyIp9c620201204

04-Dec-2020 13:59:45

455

289.4000

XLON

01003010000134205-E045BhyIp9cR20201204

04-Dec-2020 13:59:45

844

289.4000

XLON

01003010000134205-E045BhyIp9cY20201204

04-Dec-2020 14:05:55

999

289.1000

XLON

11003110000137781-E045BhyIpEtE20201204

04-Dec-2020 14:05:55

202

289.1000

XLON

11003110000137781-E045BhyIpEtG20201204

04-Dec-2020 14:05:57

1216

289.1000

XLON

11003110000137835-E045BhyIpEvQ20201204

04-Dec-2020 14:06:00

484

289.1000

XLON

11003110000137852-E045BhyIpEyR20201204

04-Dec-2020 14:09:25

751

289.0000

XLON

01003010000139257-E045BhyIpHVJ20201204

04-Dec-2020 14:09:27

1092

289.0000

XLON

11003110000139641-E045BhyIpHWV20201204

04-Dec-2020 14:09:30

280

289.0000

XLON

11003110000139669-E045BhyIpHX720201204

04-Dec-2020 14:10:34

1219

289.2000

XLON

01003010000140050-E045BhyIpI8o20201204

04-Dec-2020 14:10:36

742

289.2000

XLON

01003010000140064-E045BhyIpI9p20201204

04-Dec-2020 14:15:16

155

289.3000

XLON

01003010000142005-E045BhyIpMkH20201204

04-Dec-2020 14:15:16

588

289.3000

XLON

01003010000142005-E045BhyIpMkF20201204

04-Dec-2020 14:15:17

455

289.3000

XLON

11003110000142680-E045BhyIpMlJ20201204

04-Dec-2020 14:15:18

602

289.3000

XLON

11003110000142687-E045BhyIpMnR20201204

04-Dec-2020 14:15:21

737

289.3000

XLON

01003010000142452-E045BhyIpMsG20201204

04-Dec-2020 14:15:29

737

289.3000

XLON

01003010000142475-E045BhyIpN3U20201204

04-Dec-2020 14:15:36

470

289.3000

XLON

01003010000142531-E045BhyIpNG020201204

04-Dec-2020 14:19:19

737

288.9000

XLON

11003110000144234-E045BhyIpR2Z20201204

04-Dec-2020 14:19:21

736

288.9000

XLON

01003010000144158-E045BhyIpR9F20201204

04-Dec-2020 14:19:25

770

288.9000

XLON

01003010000144194-E045BhyIpRI920201204

04-Dec-2020 14:22:55

757

288.6000

XLON

11003110000145970-E045BhyIpUhI20201204

04-Dec-2020 14:22:57

757

288.7000

XLON

11003110000145997-E045BhyIpUjo20201204

04-Dec-2020 14:22:58

760

288.7000

XLON

11003110000146004-E045BhyIpUkT20201204

04-Dec-2020 14:22:59

760

288.7000

XLON

11003110000146008-E045BhyIpUkx20201204

04-Dec-2020 14:23:04

760

288.7000

XLON

11003110000146013-E045BhyIpUpO20201204

04-Dec-2020 14:23:05

1640

288.7000

XLON

11003110000146052-E045BhyIpUpt20201204

04-Dec-2020 14:23:26

760

288.7000

XLON

11003110000146063-E045BhyIpVAC20201204

04-Dec-2020 14:27:24

355

288.7000

XLON

01003010000147742-E045BhyIpYnN20201204

04-Dec-2020 14:27:24

510

288.7000

XLON

01003010000147742-E045BhyIpYnL20201204

04-Dec-2020 14:27:24

182

288.7000

XLON

01003010000147742-E045BhyIpYnJ20201204

04-Dec-2020 14:27:24

421

288.7000

XLON

01003010000147742-E045BhyIpYnP20201204

04-Dec-2020 14:27:24

433

288.7000

XLON

01003010000147742-E045BhyIpYnH20201204

04-Dec-2020 14:29:01

720

289.0000

XLON

01003010000148471-E045BhyIpaqj20201204

04-Dec-2020 14:29:01

1300

289.0000

XLON

01003010000148471-E045BhyIpaqh20201204

04-Dec-2020 14:30:01

821

289.2000

XLON

11003110000149143-E045BhyIpcBG20201204

04-Dec-2020 14:30:03

1000

289.2000

XLON

11003110000149196-E045BhyIpcQo20201204

04-Dec-2020 14:31:55

1

289.6000

XLON

01003010000150095-E045BhyIpgTS20201204

04-Dec-2020 14:32:34

827

289.7000

XLON

01003010000150425-E045BhyIphqb20201204

04-Dec-2020 14:32:35

380

289.7000

XLON

01003010000150435-E045BhyIphts20201204

04-Dec-2020 14:32:35

1000

289.7000

XLON

01003010000150435-E045BhyIphtq20201204

04-Dec-2020 14:32:35

495

289.7000

XLON

01003010000150435-E045BhyIphtu20201204

04-Dec-2020 14:32:37

1582

289.7000

XLON

11003110000150723-E045BhyIphyI20201204

04-Dec-2020 14:32:39

463

289.7000

XLON

01003010000150470-E045BhyIpi3O20201204

04-Dec-2020 14:32:39

351

289.7000

XLON

01003010000150470-E045BhyIpi3M20201204

04-Dec-2020 14:33:04

1085

289.4000

XLON

01003010000150712-E045BhyIpj5p20201204

04-Dec-2020 14:33:07

1241

289.4000

XLON

01003010000150777-E045BhyIpjE320201204

04-Dec-2020 14:36:45

1351

290.1000

XLON

11003110000153118-E045BhyIpqov20201204

04-Dec-2020 14:36:45

247

290.1000

XLON

11003110000153118-E045BhyIpqox20201204

04-Dec-2020 14:36:47

1000

290.1000

XLON

11003110000153154-E045BhyIpqw820201204

04-Dec-2020 14:36:47

37

290.1000

XLON

11003110000153154-E045BhyIpqwA20201204

04-Dec-2020 14:41:01

129

290.1000

XLON

01003010000155035-E045BhyIpwcH20201204

04-Dec-2020 14:41:02

1029

290.1000

XLON

11003110000155253-E045BhyIpwct20201204

04-Dec-2020 14:43:15

1088

290.6000

XLON

11003110000156411-E045BhyIq0C920201204

04-Dec-2020 14:43:16

239

290.6000

XLON

11003110000156504-E045BhyIq0Hw20201204

04-Dec-2020 14:43:16

1000

290.6000

XLON

11003110000156504-E045BhyIq0Hu20201204

04-Dec-2020 14:43:30

687

290.6000

XLON

01003010000156271-E045BhyIq0aC20201204

04-Dec-2020 14:46:03

893

290.5000

XLON

11003110000158140-E045BhyIq4ka20201204

04-Dec-2020 14:46:03

800

290.5000

XLON

11003110000158140-E045BhyIq4kW20201204

04-Dec-2020 14:46:03

1000

290.5000

XLON

11003110000158140-E045BhyIq4kY20201204

04-Dec-2020 14:50:21

1000

290.2000

XLON

11003110000160488-E045BhyIq9xi20201204

04-Dec-2020 14:50:21

323

290.2000

XLON

11003110000160488-E045BhyIq9xk20201204

04-Dec-2020 14:51:14

825

290.2000

XLON

01003010000160249-E045BhyIqB1E20201204

04-Dec-2020 14:53:14

1928

290.2000

XLON

11003110000161785-E045BhyIqDj120201204

04-Dec-2020 14:53:14

1160

290.2000

XLON

01003010000161122-E045BhyIqDbi20201204

04-Dec-2020 14:53:17

329

290.2000

XLON

01003010000161551-E045BhyIqDqe20201204

04-Dec-2020 14:53:17

126

290.2000

XLON

01003010000161551-E045BhyIqDqg20201204

04-Dec-2020 14:55:30

1177

290.2000

XLON

01003010000162571-E045BhyIqHBL20201204

04-Dec-2020 14:56:29

1355

290.4000

XLON

11003110000163056-E045BhyIqIe420201204

04-Dec-2020 14:56:31

1000

290.4000

XLON

01003010000162963-E045BhyIqIfT20201204

04-Dec-2020 14:58:02

1080

290.6000

XLON

11003110000163883-E045BhyIqKK120201204

04-Dec-2020 14:58:04

920

290.6000

XLON

01003010000163677-E045BhyIqKPG20201204

04-Dec-2020 14:59:26

982

290.7000

XLON

11003110000164462-E045BhyIqLkx20201204

04-Dec-2020 14:59:28

259

290.7000

XLON

01003010000164215-E045BhyIqLmG20201204

04-Dec-2020 14:59:28

1000

290.7000

XLON

01003010000164215-E045BhyIqLmE20201204

04-Dec-2020 15:00:45

695

290.7000

XLON

01003010000165004-E045BhyIqNdz20201204

04-Dec-2020 15:00:45

1300

290.7000

XLON

01003010000165004-E045BhyIqNdx20201204

04-Dec-2020 15:04:26

930

290.3000

XLON

11003110000167242-E045BhyIqT9u20201204

04-Dec-2020 15:04:35

57

290.5000

XLON

11003110000167513-E045BhyIqTSP20201204

04-Dec-2020 15:04:43

349

290.7000

XLON

11003110000167577-E045BhyIqTbt20201204

04-Dec-2020 15:04:51

927

290.7000

XLON

01003010000167273-E045BhyIqTm620201204

04-Dec-2020 15:04:52

303

290.6000

XLON

11003110000167631-E045BhyIqTnu20201204

04-Dec-2020 15:04:52

43

290.6000

XLON

11003110000167631-E045BhyIqTns20201204

04-Dec-2020 15:08:34

1138

290.7000

XLON

11003110000168396-E045BhyIqYpK20201204

04-Dec-2020 15:08:35

451

290.6000

XLON

11003110000169353-E045BhyIqYrd20201204

04-Dec-2020 15:09:13

449

290.8000

XLON

11003110000169585-E045BhyIqZRI20201204

04-Dec-2020 15:09:13

28

290.8000

XLON

11003110000169585-E045BhyIqZRE20201204

04-Dec-2020 15:09:13

400

290.8000

XLON

11003110000169585-E045BhyIqZRG20201204

04-Dec-2020 15:09:13

875

290.8000

XLON

11003110000169585-E045BhyIqZRK20201204

04-Dec-2020 15:09:56

217

291.0000

XLON

11003110000169855-E045BhyIqaRv20201204

04-Dec-2020 15:10:04

924

291.0000

XLON

11003110000169862-E045BhyIqai320201204

04-Dec-2020 15:11:30

1000

291.0000

XLON

01003010000170352-E045BhyIqcNR20201204

04-Dec-2020 15:11:30

1111

291.0000

XLON

01003010000170352-E045BhyIqcNT20201204

04-Dec-2020 15:15:26

287

291.0000

XLON

11003110000172179-E045BhyIqh9y20201204

04-Dec-2020 15:16:07

1176

291.2000

XLON

01003010000172076-E045BhyIqi2j20201204

04-Dec-2020 15:16:08

1037

291.2000

XLON

11003110000172462-E045BhyIqiAk20201204

04-Dec-2020 15:16:08

246

291.2000

XLON

11003110000172462-E045BhyIqiAi20201204

04-Dec-2020 15:16:11

1283

291.2000

XLON

01003010000172228-E045BhyIqiGA20201204

04-Dec-2020 15:17:33

264

291.5000

XLON

11003110000173076-E045BhyIqk2720201204

04-Dec-2020 15:17:33

534

291.5000

XLON

11003110000173076-E045BhyIqk2520201204

04-Dec-2020 15:17:33

1041

291.5000

XLON

11003110000173076-E045BhyIqk2320201204

04-Dec-2020 15:17:35

1000

291.5000

XLON

11003110000173102-E045BhyIqk8j20201204

04-Dec-2020 15:17:35

593

291.5000

XLON

11003110000173102-E045BhyIqk8l20201204

04-Dec-2020 15:17:35

167

291.5000

XLON

11003110000173102-E045BhyIqk8n20201204

04-Dec-2020 15:18:51

1300

291.6000

XLON

11003110000173583-E045BhyIqlVQ20201204

04-Dec-2020 15:18:51

933

291.6000

XLON

11003110000173583-E045BhyIqlVS20201204

04-Dec-2020 15:21:46

1000

291.5000

XLON

11003110000174669-E045BhyIqpIx20201204

04-Dec-2020 15:21:46

471

291.5000

XLON

11003110000174669-E045BhyIqpIz20201204

04-Dec-2020 15:21:48

116

291.5000

XLON

01003010000174391-E045BhyIqpPE20201204

04-Dec-2020 15:21:48

1000

291.5000

XLON

01003010000174391-E045BhyIqpPC20201204

04-Dec-2020 15:21:49

204

291.5000

XLON

11003110000174694-E045BhyIqpPJ20201204

04-Dec-2020 15:21:51

1078

291.6000

XLON

11003110000174720-E045BhyIqpUa20201204

04-Dec-2020 15:23:54

1308

291.6000

XLON

11003110000175494-E045BhyIqsGf20201204

04-Dec-2020 15:24:58

2348

291.8000

XLON

11003110000176004-E045BhyIqtn020201204

04-Dec-2020 15:25:16

112

291.9000

XLON

01003010000175819-E045BhyIquMk20201204

04-Dec-2020 15:25:16

830

291.9000

XLON

01003010000175819-E045BhyIquMr20201204

04-Dec-2020 15:25:16

888

291.9000

XLON

11003110000176129-E045BhyIquMh20201204

04-Dec-2020 15:28:01

589

291.9000

XLON

11003110000177212-E045BhyIqxjs20201204

04-Dec-2020 15:28:01

529

291.9000

XLON

11003110000177212-E045BhyIqxju20201204

04-Dec-2020 15:28:04

1000

291.9000

XLON

11003110000177237-E045BhyIqxqm20201204

04-Dec-2020 15:28:04

72

291.9000

XLON

11003110000177237-E045BhyIqxqo20201204

04-Dec-2020 15:29:39

750

291.7000

XLON

11003110000178205-E045BhyIr07620201204

04-Dec-2020 15:29:39

13

291.7000

XLON

11003110000178205-E045BhyIr07820201204

04-Dec-2020 15:29:39

1300

291.7000

XLON

11003110000178205-E045BhyIr07420201204

04-Dec-2020 15:30:46

987

291.1000

XLON

11003110000178826-E045BhyIr2d620201204

04-Dec-2020 15:30:48

1000

291.1000

XLON

01003010000178751-E045BhyIr2kP20201204

04-Dec-2020 15:30:48

325

291.1000

XLON

01003010000178751-E045BhyIr2kR20201204

04-Dec-2020 15:34:05

1373

290.9000

XLON

01003010000180258-E045BhyIr8Bu20201204

04-Dec-2020 15:34:05

645

290.9000

XLON

01003010000180258-E045BhyIr8By20201204

04-Dec-2020 15:34:05

500

290.9000

XLON

01003010000180258-E045BhyIr8Bw20201204

04-Dec-2020 15:34:48

1199

291.1000

XLON

01003010000180604-E045BhyIr91120201204

04-Dec-2020 15:35:00

999

291.1000

XLON

01003010000180614-E045BhyIr9Jw20201204

04-Dec-2020 15:35:05

1000

291.0000

XLON

01003010000180703-E045BhyIr9Rb20201204

04-Dec-2020 15:35:09

797

291.0000

XLON

11003110000180948-E045BhyIr9aY20201204

04-Dec-2020 15:35:09

203

291.0000

XLON

11003110000180948-E045BhyIr9aa20201204

04-Dec-2020 15:35:35

136

291.3000

XLON

01003010000180916-E045BhyIrAHu20201204

04-Dec-2020 15:35:57

1272

291.3000

XLON

11003110000181131-E045BhyIrAhs20201204

04-Dec-2020 15:35:58

1520

291.3000

XLON

11003110000181284-E045BhyIrAjy20201204

04-Dec-2020 15:36:02

423

291.3000

XLON

11003110000181300-E045BhyIrAuI20201204

04-Dec-2020 15:36:02

63

291.3000

XLON

11003110000181300-E045BhyIrAuG20201204

04-Dec-2020 15:37:52

990

291.6000

XLON

01003010000181864-E045BhyIrDA320201204

04-Dec-2020 15:37:53

1000

291.6000

XLON

01003010000181873-E045BhyIrDCT20201204

04-Dec-2020 15:37:58

941

291.6000

XLON

11003110000182108-E045BhyIrDO720201204

04-Dec-2020 15:41:07

445

291.7000

XLON

11003110000183414-E045BhyIrHKW20201204

04-Dec-2020 15:41:07

1377

291.7000

XLON

11003110000183414-E045BhyIrHKY20201204

04-Dec-2020 15:46:10

1010

291.4000

XLON

11003110000185542-E045BhyIrNY320201204

04-Dec-2020 15:46:11

1000

291.4000

XLON

11003110000185616-E045BhyIrNYQ20201204

04-Dec-2020 15:46:13

965

291.4000

XLON

01003010000185409-E045BhyIrNbX20201204

04-Dec-2020 15:48:50

540

291.2000

XLON

11003110000186786-E045BhyIrQly20201204

04-Dec-2020 15:49:49

841

291.2000

XLON

11003110000187214-E045BhyIrS2w20201204

04-Dec-2020 15:49:49

333

291.2000

XLON

11003110000187214-E045BhyIrS2q20201204

04-Dec-2020 15:49:50

917

291.2000

XLON

11003110000187235-E045BhyIrS6K20201204

04-Dec-2020 15:50:35

1300

291.2000

XLON

11003110000187533-E045BhyIrT3q20201204

04-Dec-2020 15:50:35

1000

291.2000

XLON

11003110000187533-E045BhyIrT3s20201204

04-Dec-2020 15:53:11

892

291.0000

XLON

01003010000188396-E045BhyIrWkD20201204

04-Dec-2020 15:53:11

1000

291.0000

XLON

01003010000188396-E045BhyIrWkB20201204

04-Dec-2020 15:55:40

899

290.9000

XLON

11003110000189477-E045BhyIrZxf20201204

04-Dec-2020 15:55:40

167

290.9000

XLON

11003110000189477-E045BhyIrZxd20201204

04-Dec-2020 15:55:43

919

290.9000

XLON

01003010000189431-E045BhyIra2320201204

04-Dec-2020 15:56:53

247

290.9000

XLON

11003110000190171-E045BhyIrbP920201204

04-Dec-2020 15:56:54

79

290.9000

XLON

01003010000190022-E045BhyIrbRl20201204

04-Dec-2020 15:56:55

1369

290.9000

XLON

11003110000190188-E045BhyIrbSj20201204

04-Dec-2020 15:56:57

1251

290.9000

XLON

01003010000190058-E045BhyIrbUy20201204

04-Dec-2020 16:00:54

1535

290.8000

XLON

01003010000192228-E045BhyIrgpE20201204

04-Dec-2020 16:00:55

246

290.9000

XLON

01003010000192253-E045BhyIrgqx20201204

04-Dec-2020 16:00:55

1800

290.9000

XLON

01003010000192253-E045BhyIrgr120201204

04-Dec-2020 16:00:55

497

290.9000

XLON

01003010000192253-E045BhyIrgr320201204

04-Dec-2020 16:00:55

279

290.9000

XLON

01003010000192253-E045BhyIrgr520201204

04-Dec-2020 16:00:55

515

290.9000

XLON

01003010000192253-E045BhyIrgqz20201204

04-Dec-2020 16:03:27

853

290.7000

XLON

11003110000193540-E045BhyIrkR120201204

04-Dec-2020 16:04:47

1000

291.0000

XLON

01003010000194169-E045BhyIrlkD20201204

04-Dec-2020 16:04:48

1000

291.0000

XLON

11003110000194332-E045BhyIrllK20201204

04-Dec-2020 16:04:49

557

291.0000

XLON

01003010000194183-E045BhyIrln020201204

04-Dec-2020 16:04:50

1000

291.0000

XLON

01003010000194183-E045BhyIrlmy20201204

04-Dec-2020 16:05:39

1000

291.0000

XLON

11003110000194774-E045BhyIrmvN20201204

04-Dec-2020 16:06:21

546

291.0000

XLON

11003110000195130-E045BhyIrndK20201204

04-Dec-2020 16:06:21

556

291.0000

XLON

11003110000195130-E045BhyIrndI20201204

04-Dec-2020 16:06:21

841

291.0000

XLON

01003010000194970-E045BhyIrndD20201204

04-Dec-2020 16:06:21

159

291.0000

XLON

11003110000195130-E045BhyIrndG20201204

04-Dec-2020 16:07:51

476

291.1000

XLON

11003110000195855-E045BhyIrpQd20201204

04-Dec-2020 16:07:51

683

291.1000

XLON

11003110000195855-E045BhyIrpQf20201204

04-Dec-2020 16:07:51

69

291.1000

XLON

11003110000195855-E045BhyIrpQb20201204

04-Dec-2020 16:07:52

11

291.1000

XLON

11003110000195862-E045BhyIrpS420201204

04-Dec-2020 16:07:53

204

291.1000

XLON

01003010000195735-E045BhyIrpSW20201204

04-Dec-2020 16:07:58

1515

291.1000

XLON

01003010000195735-E045BhyIrpWO20201204

04-Dec-2020 16:08:00

424

291.1000

XLON

11003110000195918-E045BhyIrpZJ20201204

04-Dec-2020 16:08:00

1230

291.1000

XLON

11003110000195918-E045BhyIrpZH20201204

04-Dec-2020 16:10:08

1435

291.1000

XLON

11003110000196733-E045BhyIrs7X20201204

04-Dec-2020 16:10:33

1000

291.0000

XLON

01003010000196552-E045BhyIrsd220201204

04-Dec-2020 16:10:33

1561

291.0000

XLON

01003010000197111-E045BhyIrsdS20201204

04-Dec-2020 16:10:34

750

291.0000

XLON

01003010000197117-E045BhyIrseh20201204

04-Dec-2020 16:10:34

603

291.0000

XLON

01003010000197117-E045BhyIrsej20201204

04-Dec-2020 16:10:34

414

291.0000

XLON

01003010000197117-E045BhyIrsel20201204

04-Dec-2020 16:10:35

1094

291.0000

XLON

01003010000197132-E045BhyIrsgA20201204

04-Dec-2020 16:10:35

274

291.0000

XLON

01003010000197132-E045BhyIrsg820201204

04-Dec-2020 16:10:37

175

290.9000

XLON

11003110000197286-E045BhyIrshZ20201204

04-Dec-2020 16:10:38

493

290.9000

XLON

11003110000197294-E045BhyIrsiO20201204

04-Dec-2020 16:10:38

1911

290.9000

XLON

11003110000197286-E045BhyIrsiM20201204

04-Dec-2020 16:10:41

275

290.9000

XLON

11003110000197309-E045BhyIrsmR20201204

04-Dec-2020 16:11:09

1179

290.9000

XLON

11003110000197309-E045BhyIrtQM20201204

04-Dec-2020 16:11:41

634

290.9000

XLON

01003010000197395-E045BhyIrtz120201204

04-Dec-2020 16:11:41

107

290.9000

XLON

11003110000197309-E045BhyIrtyx20201204

04-Dec-2020 16:11:43

1742

290.8000

XLON

11003110000197565-E045BhyIru1J20201204

04-Dec-2020 16:14:09

607

290.8000

XLON

01003010000198982-E045BhyIrwqH20201204

04-Dec-2020 16:14:10

224

290.8000

XLON

01003010000198982-E045BhyIrwqF20201204

04-Dec-2020 16:14:18

1033

290.8000

XLON

01003010000199036-E045BhyIrwze20201204

04-Dec-2020 16:14:18

1000

290.8000

XLON

01003010000199035-E045BhyIrwzO20201204

04-Dec-2020 16:18:21

488

290.9000

XLON

11003110000201822-E045BhyIs1bo20201204

04-Dec-2020 16:18:22

15

290.9000

XLON

11003110000201834-E045BhyIs1dc20201204

04-Dec-2020 16:18:23

1366

290.9000

XLON

01003010000201605-E045BhyIs1gp20201204

04-Dec-2020 16:18:24

365

290.9000

XLON

01003010000201617-E045BhyIs1iR20201204

04-Dec-2020 16:18:24

1000

290.9000

XLON

01003010000201617-E045BhyIs1iP20201204

04-Dec-2020 16:18:26

547

290.9000

XLON

01003010000201636-E045BhyIs1mE20201204

04-Dec-2020 16:20:43

530

290.9000

XLON

11003110000203308-E045BhyIs4SV20201204

04-Dec-2020 16:20:43

1000

290.9000

XLON

11003110000203308-E045BhyIs4ST20201204

04-Dec-2020 16:20:45

554

290.9000

XLON

01003010000203095-E045BhyIs4W420201204

04-Dec-2020 16:20:45

23

290.9000

XLON

01003010000203095-E045BhyIs4W220201204

04-Dec-2020 16:21:27

746

290.9000

XLON

01003010000203520-E045BhyIs5Kv20201204

04-Dec-2020 16:21:31

1106

290.8000

XLON

01003010000203068-E045BhyIs5RC20201204

04-Dec-2020 16:21:43

513

290.8000

XLON

01003010000203612-E045BhyIs5bu20201204

04-Dec-2020 16:22:46

907

290.8000

XLON

01003010000204118-E045BhyIs6fb20201204

04-Dec-2020 16:23:48

836

290.9000

XLON

11003110000205313-E045BhyIs81o20201204

04-Dec-2020 16:23:48

240

290.9000

XLON

11003110000205313-E045BhyIs81m20201204

04-Dec-2020 16:23:48

460

290.9000

XLON

11003110000205313-E045BhyIs81i20201204

04-Dec-2020 16:23:48

569

290.9000

XLON

11003110000205313-E045BhyIs81k20201204

04-Dec-2020 16:24:04

264

291.0000

XLON

11003110000205493-E045BhyIs8Kr20201204

04-Dec-2020 16:24:04

542

291.0000

XLON

11003110000205493-E045BhyIs8Kt20201204

04-Dec-2020 16:24:04

823

291.0000

XLON

11003110000205493-E045BhyIs8Kx20201204

04-Dec-2020 16:24:04

607

291.0000

XLON

11003110000205493-E045BhyIs8Kv20201204

04-Dec-2020 16:24:22

703

291.0000

XLON

01003010000205425-E045BhyIs8ii20201204

04-Dec-2020 16:26:07

590

291.1000

XLON

11003110000207005-E045BhyIsAxH20201204

04-Dec-2020 16:26:07

25

291.1000

XLON

11003110000207005-E045BhyIsAxF20201204

04-Dec-2020 16:26:32

1652

291.1000

XLON

11003110000207189-E045BhyIsBXG20201204

04-Dec-2020 16:26:32

1000

291.1000

XLON

01003010000207208-E045BhyIsBXi20201204

04-Dec-2020 16:26:32

821

291.1000

XLON

01003010000206937-E045BhyIsBXI20201204

04-Dec-2020 16:28:46

560

291.2000

XLON

11003110000208597-E045BhyIsES520201204

04-Dec-2020 16:28:46

468

291.2000

XLON

11003110000208597-E045BhyIsES320201204

04-Dec-2020 16:28:46

1689

291.2000

XLON

11003110000208597-E045BhyIsES920201204

04-Dec-2020 16:28:46

610

291.2000

XLON

11003110000208597-E045BhyIsES720201204

04-Dec-2020 16:29:35

1000

291.2000

XLON

11003110000208909-E045BhyIsFRY20201204

04-Dec-2020 16:29:35

867

291.2000

XLON

11003110000208910-E045BhyIsFRn20201204

04-Dec-2020 16:30:42

4

291.2000

XLON

01003010000208679-E045BhyIsFRc20201204

04-Dec-2020 16:30:42

1000

291.2000

XLON

01003010000208678-E045BhyIsFRS20201204

04-Dec-2020 16:30:42

438

291.2000

XLON

01003010000208677-E045BhyIsFRK20201204

04-Dec-2020 16:30:42

30

291.2000

XLON

01003010000208677-E045BhyIsFRM20201204

 

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
 
 
POSQZLFBBLLZFBZ

Companies

Abrdn (ABDN)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today