Transaction in Own Shares

RNS Number : 8754S

Standard Life Aberdeen plc

08 November 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

08 November 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 08 November 2019, it purchased the following number of its ordinary shares of 13⁶¹/₆₃ pence each on the London Stock Exchange from Citigroup Global Markets Limited ("Citi"). Such purchase was effected pursuant to instructions issued by the Company on 15^th August 2019 as announced on 16^th August 2019.

Ordinary Shares

Date of purchase	08 November 2019
Number of ordinary shares purchased	552,113
Highest price paid per shares (pence)	314.20
Lowest price paid per share (pence)	309.20
Average price paid per share (pence)	312.03

The Company intends to cancel the purchased shares.

A schedule of individual trades carried out by Citi as principal in connection with the above purchase is set out below.

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

LEI number of Standard Life Aberdeen plc: 0TMBS544NMO7GLCE7H90

Schedule of Purchases - Individual Transactions

Time	Trading Venue	Number of Shares	Price per Share	Transaction Reference
16:29:41	London Stock Exchange	51	310.3	19312XJhjl3
16:29:37	London Stock Exchange	1	310.3	19312XJhjk2
16:29:36	London Stock Exchange	485	310.3	19312XJhjjq
16:29:35	London Stock Exchange	944	310.4	19312XJhjjk
16:29:17	London Stock Exchange	146	310.4	19312XJhjgg
16:29:17	London Stock Exchange	1634	310.5	19312XJhjgf
16:29:17	London Stock Exchange	3642	310.6	19312XJhjge
16:29:17	London Stock Exchange	79	310.6	19312XJhjgd
16:28:36	London Stock Exchange	97	310.6	19312XJhjaz
16:26:56	London Stock Exchange	280	310.5	19312XJhiz0
16:25:55	London Stock Exchange	2011	310.6	19312XJhirv
16:25:29	London Stock Exchange	285	310.6	19312XJhipn
16:25:29	London Stock Exchange	718	310.7	19312XJhipl
16:25:29	London Stock Exchange	2209	310.7	19312XJhipk
16:24:45	London Stock Exchange	2542	310.8	19312XJhila
16:24:40	London Stock Exchange	348	311	19312XJhil2
16:24:40	London Stock Exchange	545	311	19312XJhil1
16:23:22	London Stock Exchange	526	310.7	19312XJhidj
16:23:16	London Stock Exchange	627	310.8	19312XJhida
16:23:07	London Stock Exchange	1043	310.8	19312XJhicc
16:22:53	London Stock Exchange	624	310.8	19312XJhib1
16:22:51	London Stock Exchange	1738	310.9	19312XJhiap
16:21:38	London Stock Exchange	1054	310.9	19312XJhi4q
16:21:32	London Stock Exchange	695	310.9	19312XJhi4c
16:21:31	London Stock Exchange	787	310.9	19312XJhi49
16:21:30	London Stock Exchange	135	311	19312XJhi44
16:21:30	London Stock Exchange	984	311	19312XJhi42
16:21:17	London Stock Exchange	446	310.9	19312XJhi36
16:21:17	London Stock Exchange	546	310.9	19312XJhi35
16:21:16	London Stock Exchange	2405	310.9	19312XJhi33
16:21:16	London Stock Exchange	562	310.9	19312XJhi32
16:21:11	London Stock Exchange	43	310.9	19312XJhi2p
16:21:11	London Stock Exchange	425	310.9	19312XJhi2o
16:21:11	London Stock Exchange	1183	310.9	19312XJhi2n
16:21:11	London Stock Exchange	641	311	19312XJhi2l
16:21:11	London Stock Exchange	178	311	19312XJhi2j
16:21:11	London Stock Exchange	775	311	19312XJhi2i
16:21:10	London Stock Exchange	225	311	19312XJhi2h
16:21:10	London Stock Exchange	1019	311	19312XJhi2g
16:20:51	London Stock Exchange	16	311.1	19312XJhi0n
16:20:51	London Stock Exchange	701	311.1	19312XJhi0m
16:18:35	London Stock Exchange	477	310.8	19312XJhhkx
16:18:25	London Stock Exchange	350	310.8	19312XJhhkd
16:18:13	London Stock Exchange	1374	310.9	19312XJhhj2
16:18:13	London Stock Exchange	54	310.9	19312XJhhj1
16:16:31	London Stock Exchange	635	311	19312XJhha8
16:16:16	London Stock Exchange	531	311.1	19312XJhh8y
16:16:14	London Stock Exchange	741	311.2	19312XJhh8l
16:16:13	London Stock Exchange	604	311.3	19312XJhh8h
16:16:13	London Stock Exchange	935	311.3	19312XJhh8f
16:16:13	London Stock Exchange	302	311.3	19312XJhh8e
16:14:58	London Stock Exchange	1027	311.3	19312XJhh3j
16:12:48	London Stock Exchange	470	311.3	19312XJhgsj
16:11:44	London Stock Exchange	713	311.4	19312XJhgoi
16:11:39	London Stock Exchange	395	311.5	19312XJhgo1
16:11:39	London Stock Exchange	1138	311.5	19312XJhgo0
16:11:39	London Stock Exchange	1319	311.5	19312XJhgnz
16:11:11	London Stock Exchange	821	311.6	19312XJhglr
16:11:02	London Stock Exchange	75	311.7	19312XJhgl9
16:11:02	London Stock Exchange	687	311.7	19312XJhgl7
16:10:39	London Stock Exchange	720	311.7	19312XJhgj7
16:10:39	London Stock Exchange	946	311.8	19312XJhgj6
16:10:39	London Stock Exchange	2624	311.8	19312XJhgj5
16:09:37	London Stock Exchange	497	311.8	19312XJhgeq
16:06:34	London Stock Exchange	671	311.6	19312XJhg36
16:06:34	London Stock Exchange	2519	311.6	19312XJhg35
16:05:40	London Stock Exchange	1012	311.6	19312XJhfz7
16:05:35	London Stock Exchange	624	311.7	19312XJhfyz
16:05:35	London Stock Exchange	1216	311.7	19312XJhfyy
16:05:35	London Stock Exchange	2600	311.7	19312XJhfyx
16:05:03	London Stock Exchange	95	311.7	19312XJhfwt
16:04:55	London Stock Exchange	1496	311.8	19312XJhfw0
16:04:48	London Stock Exchange	395	311.8	19312XJhfvf
16:04:48	London Stock Exchange	839	311.8	19312XJhfve
16:04:48	London Stock Exchange	1287	311.8	19312XJhfvd
16:04:48	London Stock Exchange	538	311.8	19312XJhfvc
16:04:48	London Stock Exchange	1649	311.8	19312XJhfvb
16:04:43	London Stock Exchange	1200	311.8	19312XJhfuf
16:04:42	London Stock Exchange	941	311.8	19312XJhfuc
16:04:42	London Stock Exchange	259	311.8	19312XJhfub
16:03:37	London Stock Exchange	226	311.9	19312XJhfqn
16:03:37	London Stock Exchange	1045	311.9	19312XJhfqo
16:03:37	London Stock Exchange	512	311.9	19312XJhfqm
16:03:37	London Stock Exchange	395	311.9	19312XJhfqk
16:03:37	London Stock Exchange	551	311.9	19312XJhfqj
16:03:37	London Stock Exchange	1400	311.9	19312XJhfqi
16:02:31	London Stock Exchange	165	311.7	19312XJhfl3
16:02:31	London Stock Exchange	1107	311.7	19312XJhfl2
16:02:31	London Stock Exchange	1274	311.7	19312XJhfkz
16:00:21	London Stock Exchange	646	311.6	19312XJhf8c
16:00:21	London Stock Exchange	3342	311.5	19312XJhf8b
16:00:14	London Stock Exchange	477	311.7	19312XJhf7k
16:00:11	London Stock Exchange	936	311.7	19312XJhf78
16:00:11	London Stock Exchange	38	311.7	19312XJhf77
15:58:19	London Stock Exchange	947	311.4	19312XJhewv
15:58:19	London Stock Exchange	1096	311.3	19312XJhewu
15:56:04	London Stock Exchange	656	311.3	19312XJheno
15:56:04	London Stock Exchange	929	311.3	19312XJhenn
15:53:47	London Stock Exchange	624	311.4	19312XJhegy
15:52:39	London Stock Exchange	620	311.3	19312XJhedh
15:52:39	London Stock Exchange	1835	311.4	19312XJhede
15:50:47	London Stock Exchange	629	311.4	19312XJhe7m
15:50:45	London Stock Exchange	765	311.4	19312XJhe7e
15:49:51	London Stock Exchange	2338	311.5	19312XJhe2c
15:48:01	London Stock Exchange	103	311.6	19312XJhdt2
15:47:56	London Stock Exchange	1080	311.6	19312XJhdsb
15:47:56	London Stock Exchange	246	311.6	19312XJhdsa
15:47:55	London Stock Exchange	1026	311.6	19312XJhds5
15:47:54	London Stock Exchange	3358	311.6	19312XJhds4
15:41:24	London Stock Exchange	500	310.9	19312XJhcsv
15:41:19	London Stock Exchange	617	310.9	19312XJhcs3
15:41:18	London Stock Exchange	722	310.9	19312XJhcs0
15:41:18	London Stock Exchange	1898	310.9	19312XJhcrz
15:40:39	London Stock Exchange	1000	311	19312XJhcp1
15:35:02	London Stock Exchange	1048	311	19312XJhbte
15:33:58	London Stock Exchange	1626	310.9	19312XJhbne
15:32:48	London Stock Exchange	1308	310.9	19312XJhbhl
15:29:05	London Stock Exchange	1068	310.4	19312XJhax8
15:28:33	London Stock Exchange	810	310.4	19312XJhaux
15:28:32	London Stock Exchange	1250	310.5	19312XJhaud
15:26:37	London Stock Exchange	654	310.6	19312XJhakf
15:26:37	London Stock Exchange	1822	310.6	19312XJhakb
15:25:24	London Stock Exchange	624	310.7	19312XJhafw
15:25:14	London Stock Exchange	1327	310.7	19312XJhaef
15:20:48	London Stock Exchange	765	310.8	19312XJh9x3
15:20:23	London Stock Exchange	834	310.9	19312XJh9vv
15:20:23	London Stock Exchange	1969	310.9	19312XJh9vu
15:16:30	London Stock Exchange	15	310.8	19312XJh9hb
15:16:30	London Stock Exchange	500	310.8	19312XJh9ha
15:16:16	London Stock Exchange	540	310.9	19312XJh9g0
15:16:16	London Stock Exchange	829	310.9	19312XJh9fv
15:13:56	London Stock Exchange	1184	310.9	19312XJh98o
15:10:29	London Stock Exchange	687	310.7	19312XJh8s5
15:10:29	London Stock Exchange	880	310.8	19312XJh8ro
15:10:29	London Stock Exchange	1384	310.8	19312XJh8ri
15:06:05	London Stock Exchange	1084	310.3	19312XJh87f
15:03:47	London Stock Exchange	468	310.5	19312XJh7xg
15:03:07	London Stock Exchange	1646	310.6	19312XJh7uk
15:02:43	London Stock Exchange	496	310.7	19312XJh7su
15:02:38	London Stock Exchange	3129	310.8	19312XJh7s9
15:01:02	London Stock Exchange	632	310.4	19312XJh7dk
15:00:52	London Stock Exchange	704	310.5	19312XJh7cs
15:00:50	London Stock Exchange	927	310.6	19312XJh7bu
15:00:39	London Stock Exchange	624	310.7	19312XJh7a2
15:00:39	London Stock Exchange	3237	310.8	19312XJh7a1
15:00:31	London Stock Exchange	327	310.9	19312XJh79a
15:00:31	London Stock Exchange	187	310.9	19312XJh79b
15:00:31	London Stock Exchange	673	310.9	19312XJh799
14:59:58	London Stock Exchange	982	310.8	19312XJh73u
14:59:57	London Stock Exchange	883	311	19312XJh73g
14:59:57	London Stock Exchange	1397	310.9	19312XJh73f
14:59:57	London Stock Exchange	1767	311	19312XJh73e
14:59:57	London Stock Exchange	1235	311	19312XJh73d
14:59:57	London Stock Exchange	766	311	19312XJh73c
14:59:33	London Stock Exchange	1148	311.6	19312XJh6ze
14:59:33	London Stock Exchange	386	311.7	19312XJh6zc
14:59:33	London Stock Exchange	2229	311.7	19312XJh6zb
14:59:08	London Stock Exchange	534	311.8	19312XJh6ve
14:59:06	London Stock Exchange	530	311.9	19312XJh6uk
14:59:02	London Stock Exchange	783	312	19312XJh6sw
14:59:02	London Stock Exchange	2600	312	19312XJh6sv
14:58:57	London Stock Exchange	566	312.2	19312XJh6qo
14:58:52	London Stock Exchange	983	312.1	19312XJh6nu
14:58:51	London Stock Exchange	530	312.2	19312XJh6ki
14:58:51	London Stock Exchange	634	312.2	19312XJh6kf
14:58:51	London Stock Exchange	212	312.3	19312XJh6k3
14:58:51	London Stock Exchange	1442	312.3	19312XJh6k1
14:56:55	London Stock Exchange	941	312.4	19312XJh6b3
14:56:55	London Stock Exchange	3659	312.4	19312XJh6b2
14:56:52	London Stock Exchange	970	312.5	19312XJh6b1
14:55:29	London Stock Exchange	200	312.3	19312XJh660
14:55:29	London Stock Exchange	355	312.3	19312XJh65z
14:55:29	London Stock Exchange	4053	312.3	19312XJh65x
14:55:29	London Stock Exchange	3133	312.3	19312XJh65w
14:55:29	London Stock Exchange	754	312.3	19312XJh65u
14:55:29	London Stock Exchange	1797	312.3	19312XJh65r
14:55:26	London Stock Exchange	221	312.2	19312XJh65o
14:45:02	London Stock Exchange	498	311.7	19312XJh4uu
14:44:33	London Stock Exchange	1395	311.8	19312XJh4qj
14:44:33	London Stock Exchange	3179	311.9	19312XJh4qi
14:34:19	London Stock Exchange	939	312	19312XJh3ac
14:34:17	London Stock Exchange	1073	312.1	19312XJh3a1
14:33:58	London Stock Exchange	3045	312.1	19312XJh382
14:33:58	London Stock Exchange	709	312.1	19312XJh381
14:33:54	London Stock Exchange	554	312.1	19312XJh37m
14:32:44	London Stock Exchange	499	311.7	19312XJh2z6
14:32:44	London Stock Exchange	456	311.7	19312XJh2z4
14:31:02	London Stock Exchange	134	311.8	19312XJh2ne
14:30:30	London Stock Exchange	1022	311.9	19312XJh2jz
14:30:09	London Stock Exchange	456	311.9	19312XJh2hl
14:29:52	London Stock Exchange	224	311.8	19312XJh2er
14:29:52	London Stock Exchange	455	311.8	19312XJh2eq
14:29:52	London Stock Exchange	513	311.9	19312XJh2ep
14:29:52	London Stock Exchange	857	311.9	19312XJh2en
14:28:44	London Stock Exchange	1440	312	19312XJh2am
14:26:46	London Stock Exchange	645	312	19312XJh20z
14:26:21	London Stock Exchange	624	312.1	19312XJh1zd
14:26:21	London Stock Exchange	3191	312.1	19312XJh1zc
14:24:49	London Stock Exchange	664	312.2	19312XJh1tc
14:23:36	London Stock Exchange	1407	311.9	19312XJh1m7
14:19:38	London Stock Exchange	1289	311.8	19312XJh15f
14:16:59	London Stock Exchange	571	311.8	19312XJh0vg
14:13:59	London Stock Exchange	1281	311.9	19312XJh0il
14:13:59	London Stock Exchange	2918	312	19312XJh0ik
14:04:43	London Stock Exchange	477	311.7	19312XJgzlk
14:01:45	London Stock Exchange	749	311.8	19312XJgz0m
14:01:45	London Stock Exchange	227	311.8	19312XJgz0l
14:01:27	London Stock Exchange	1474	311.9	19312XJgyyk
14:01:27	London Stock Exchange	3250	312	19312XJgyyj
14:00:05	London Stock Exchange	648	312.1	19312XJgys6
13:52:18	London Stock Exchange	745	311.8	19312XJgxpi
13:50:29	London Stock Exchange	3226	311.9	19312XJgxg0
13:47:32	London Stock Exchange	732	311.6	19312XJgx0r
13:47:32	London Stock Exchange	1240	311.6	19312XJgx0q
13:47:32	London Stock Exchange	759	311.6	19312XJgx0p
13:43:39	London Stock Exchange	3229	311.7	19312XJgwip
13:38:55	London Stock Exchange	576	311.6	19312XJgvx4
13:38:55	London Stock Exchange	323	311.6	19312XJgvx3
13:36:51	London Stock Exchange	2250	311.6	19312XJgvn2
13:30:49	London Stock Exchange	1904	312	19312XJguae
13:30:18	London Stock Exchange	3352	312	19312XJgu50
13:29:51	London Stock Exchange	418	312.2	19312XJgtxt
13:29:51	London Stock Exchange	115	312.2	19312XJgtxs
13:24:49	London Stock Exchange	508	312	19312XJgtgc
13:23:13	London Stock Exchange	663	312.2	19312XJgt9y
13:23:13	London Stock Exchange	663	312.3	19312XJgt9x
13:23:13	London Stock Exchange	1101	312.4	19312XJgt9w
13:20:31	London Stock Exchange	1784	312.6	19312XJgt11
13:20:13	London Stock Exchange	1957	312.7	19312XJgt00
13:17:40	London Stock Exchange	806	312.6	19312XJgsvg
13:14:57	London Stock Exchange	625	312.8	19312XJgsn2
13:13:54	London Stock Exchange	1488	312.9	19312XJgsjl
13:13:54	London Stock Exchange	2490	313	19312XJgsjk
13:13:54	London Stock Exchange	900	313	19312XJgsjj
13:13:47	London Stock Exchange	344	313.2	19312XJgsj9
13:13:47	London Stock Exchange	191	313.2	19312XJgsja
13:13:46	London Stock Exchange	378	313.2	19312XJgsiz
13:13:46	London Stock Exchange	291	313.2	19312XJgsiy
13:13:46	London Stock Exchange	488	313.2	19312XJgsiv
13:13:46	London Stock Exchange	67	313.2	19312XJgsiw
13:13:46	London Stock Exchange	558	313.2	19312XJgsiu
13:04:59	London Stock Exchange	1330	312.5	19312XJgrbb
13:04:59	London Stock Exchange	3029	312.6	19312XJgrba
13:01:48	London Stock Exchange	626	312.7	19312XJgr0i
13:01:48	London Stock Exchange	344	312.7	19312XJgr0h
13:01:23	London Stock Exchange	798	312.8	19312XJgqz4
12:55:15	London Stock Exchange	2177	313.1	19312XJgqkm
12:53:34	London Stock Exchange	850	313.2	19312XJgqdl
12:53:15	London Stock Exchange	3498	313.3	19312XJgqd8
12:45:35	London Stock Exchange	776	313.1	19312XJgpym
12:40:22	London Stock Exchange	2262	313.1	19312XJgpqg
12:38:05	London Stock Exchange	320	313	19312XJgpkq
12:38:05	London Stock Exchange	1123	313	19312XJgpkp
12:36:31	London Stock Exchange	3505	313.1	19312XJgpig
12:36:31	London Stock Exchange	823	313.2	19312XJgpif
12:34:29	London Stock Exchange	88	313.2	19312XJgpen
12:34:29	London Stock Exchange	536	313.2	19312XJgpem
12:33:26	London Stock Exchange	715	313.1	19312XJgpbr
12:33:26	London Stock Exchange	211	313.1	19312XJgpbs
12:29:56	London Stock Exchange	895	312.9	19312XJgp38
12:29:09	London Stock Exchange	1172	312.9	19312XJgp1w
12:29:07	London Stock Exchange	1250	313	19312XJgp1t
12:25:37	London Stock Exchange	1204	313	19312XJgotj
12:25:13	London Stock Exchange	1250	313.1	19312XJgos9
12:21:04	London Stock Exchange	813	312.8	19312XJgoki
12:21:04	London Stock Exchange	1574	312.9	19312XJgokh
12:21:04	London Stock Exchange	522	312.9	19312XJgokg
12:18:56	London Stock Exchange	1538	313	19312XJgoha
12:18:56	London Stock Exchange	1705	313	19312XJgoh9
12:18:16	London Stock Exchange	663	313	19312XJgofy
12:09:52	London Stock Exchange	624	312.6	19312XJgnyi
12:09:52	London Stock Exchange	3290	312.7	19312XJgnyh
12:06:12	London Stock Exchange	1042	312.4	19312XJgnph
12:04:27	London Stock Exchange	2573	312.6	19312XJgnjk
12:03:40	London Stock Exchange	614	312.8	19312XJgnhg
12:03:33	London Stock Exchange	1573	313	19312XJgnh3
12:03:12	London Stock Exchange	3202	313	19312XJgngr
11:58:29	London Stock Exchange	2337	312.8	19312XJgn23
11:58:00	London Stock Exchange	561	312.9	19312XJgmz5
11:58:00	London Stock Exchange	1000	312.9	19312XJgmz4
11:47:45	London Stock Exchange	2039	312.8	19312XJgm2n
11:47:21	London Stock Exchange	1000	312.9	19312XJgm26
11:47:21	London Stock Exchange	467	313	19312XJgm25
11:47:21	London Stock Exchange	1000	313	19312XJgm21
11:47:21	London Stock Exchange	1000	313	19312XJgm20
11:47:21	London Stock Exchange	1500	313	19312XJgm23
11:47:21	London Stock Exchange	729	313	19312XJgm22
11:46:58	London Stock Exchange	2000	313.1	19312XJglzw
11:46:08	London Stock Exchange	901	313.1	19312XJglxx
11:46:06	London Stock Exchange	2968	313.2	19312XJglxs
11:38:40	London Stock Exchange	716	313.2	19312XJglh3
11:38:15	London Stock Exchange	2592	313.3	19312XJglf0
11:38:15	London Stock Exchange	18	313.3	19312XJglez
11:30:51	London Stock Exchange	1768	313.2	19312XJgkxt
11:30:51	London Stock Exchange	221	313.2	19312XJgkxs
11:27:42	London Stock Exchange	1093	313.3	19312XJgkoy
11:27:42	London Stock Exchange	1909	313.3	19312XJgkox
11:25:21	London Stock Exchange	1106	313.3	19312XJgkif
11:25:20	London Stock Exchange	1465	313.3	19312XJgkid
11:25:20	London Stock Exchange	517	313.3	19312XJgkie
11:25:20	London Stock Exchange	1011	313.3	19312XJgkic
11:25:20	London Stock Exchange	524	313.3	19312XJgkib
11:24:37	London Stock Exchange	850	313.5	19312XJgkgr
11:24:22	London Stock Exchange	785	313.6	19312XJgkgb
11:21:37	London Stock Exchange	1963	313.6	19312XJgkbm
11:20:24	London Stock Exchange	940	313.7	19312XJgk9k
11:20:24	London Stock Exchange	50	313.7	19312XJgk9j
11:20:22	London Stock Exchange	1223	313.8	19312XJgk9i
11:20:22	London Stock Exchange	2135	313.8	19312XJgk9h
11:19:13	London Stock Exchange	1250	313.6	19312XJgk6x
11:19:01	London Stock Exchange	575	313.7	19312XJgk6t
11:19:01	London Stock Exchange	348	313.7	19312XJgk6s
11:19:01	London Stock Exchange	419	313.7	19312XJgk6r
11:19:01	London Stock Exchange	607	313.7	19312XJgk6q
11:14:52	London Stock Exchange	484	313.6	19312XJgjz6
11:14:52	London Stock Exchange	557	313.6	19312XJgjz4
11:14:52	London Stock Exchange	30	313.6	19312XJgjz3
11:14:52	London Stock Exchange	267	313.6	19312XJgjz5
11:14:52	London Stock Exchange	477	313.6	19312XJgjz2
11:14:52	London Stock Exchange	960	313.6	19312XJgjz0
11:14:52	London Stock Exchange	50	313.6	19312XJgjz1
11:12:21	London Stock Exchange	1009	313.5	19312XJgjtd
11:11:23	London Stock Exchange	189	313.4	19312XJgjpj
11:11:23	London Stock Exchange	1074	313.4	19312XJgjpi
11:11:23	London Stock Exchange	91	313.4	19312XJgjph
11:07:25	London Stock Exchange	752	313.5	19312XJgjag
11:07:09	London Stock Exchange	356	313.6	19312XJgj9p
11:07:09	London Stock Exchange	500	313.6	19312XJgj9o
11:06:17	London Stock Exchange	1478	313.7	19312XJgj4s
11:06:17	London Stock Exchange	186	313.7	19312XJgj4r
11:04:16	London Stock Exchange	656	313.7	19312XJgivd
11:04:16	London Stock Exchange	912	313.8	19312XJgivc
11:04:16	London Stock Exchange	2077	313.9	19312XJgivb
10:58:37	London Stock Exchange	624	313.5	19312XJgibn
10:54:11	London Stock Exchange	1367	313.8	19312XJgi3o
10:54:11	London Stock Exchange	1172	313.9	19312XJgi3n
10:54:11	London Stock Exchange	1942	313.9	19312XJgi3m
10:47:27	London Stock Exchange	1260	313.4	19312XJghjr
10:43:50	London Stock Exchange	823	313.4	19312XJghbm
10:41:45	London Stock Exchange	40	313.6	19312XJgh6w
10:41:45	London Stock Exchange	454	313.6	19312XJgh6v
10:41:30	London Stock Exchange	726	313.7	19312XJgh6b
10:40:44	London Stock Exchange	1499	313.8	19312XJgh48
10:39:46	London Stock Exchange	650	313.9	19312XJgh1j
10:39:46	London Stock Exchange	2600	313.9	19312XJgh1i
10:39:44	London Stock Exchange	713	314	19312XJgh1d
10:39:42	London Stock Exchange	553	314.1	19312XJgh1c
10:39:42	London Stock Exchange	511	314.2	19312XJgh1a
10:39:42	London Stock Exchange	438	314.2	19312XJgh1b
10:39:42	London Stock Exchange	1403	314.2	19312XJgh19
10:39:42	London Stock Exchange	718	314	19312XJgh18
10:35:06	London Stock Exchange	158	313.7	19312XJggn7
10:35:06	London Stock Exchange	1000	313.7	19312XJggn6
10:35:06	London Stock Exchange	3748	313.6	19312XJggn5
10:30:10	London Stock Exchange	619	313.4	19312XJgg88
10:30:10	London Stock Exchange	1250	313.4	19312XJgg87
10:27:11	London Stock Exchange	1698	313.5	19312XJgfzu
10:26:08	London Stock Exchange	2688	313.6	19312XJgfyd
10:21:21	London Stock Exchange	555	313.2	19312XJgfq3
10:20:30	London Stock Exchange	1050	313.3	19312XJgfp5
10:20:02	London Stock Exchange	2185	313.4	19312XJgfod
10:20:02	London Stock Exchange	674	313.4	19312XJgfoc
10:19:56	London Stock Exchange	472	313.5	19312XJgfo6
10:19:55	London Stock Exchange	17	313.6	19312XJgfnz
10:19:55	London Stock Exchange	498	313.6	19312XJgfny
10:19:47	London Stock Exchange	1556	313.5	19312XJgfnq
10:15:49	London Stock Exchange	682	313.3	19312XJgff0
10:15:30	London Stock Exchange	438	313.4	19312XJgfe8
10:15:30	London Stock Exchange	200	313.4	19312XJgfe7
10:15:25	London Stock Exchange	744	313.4	19312XJgfe3
10:15:21	London Stock Exchange	762	313.5	19312XJgfe0
10:15:21	London Stock Exchange	657	313.6	19312XJgfdy
10:15:21	London Stock Exchange	2600	313.6	19312XJgfdx
10:15:21	London Stock Exchange	31	313.6	19312XJgfdw
10:15:21	London Stock Exchange	176	313.8	19312XJgfdv
10:15:21	London Stock Exchange	515	313.8	19312XJgfdu
10:15:21	London Stock Exchange	171	313.8	19312XJgfdt
10:15:19	London Stock Exchange	664	313.8	19312XJgfdn
10:13:35	London Stock Exchange	518	313.4	19312XJgfa0
10:12:51	London Stock Exchange	612	313.4	19312XJgf8e
10:12:22	London Stock Exchange	758	313.3	19312XJgf6q
10:10:59	London Stock Exchange	909	313	19312XJgf3n
10:10:59	London Stock Exchange	87	313	19312XJgf3m
10:10:59	London Stock Exchange	2268	313.1	19312XJgf3l
10:07:54	London Stock Exchange	36	312.9	19312XJgexi
10:07:54	London Stock Exchange	817	312.9	19312XJgexh
10:06:11	London Stock Exchange	900	313.1	19312XJgetw
10:03:51	London Stock Exchange	989	313.2	19312XJgeo3
10:03:23	London Stock Exchange	1391	313.2	19312XJgemk
10:03:23	London Stock Exchange	1304	313.2	19312XJgemj
10:02:47	London Stock Exchange	334	313.3	19312XJgekl
10:02:47	London Stock Exchange	452	313.3	19312XJgekk
10:02:38	London Stock Exchange	473	313.4	19312XJgeji
10:02:38	London Stock Exchange	3139	313.4	19312XJgejh
10:02:30	London Stock Exchange	1250	313.5	19312XJgeiu
10:00:56	London Stock Exchange	554	313.6	19312XJgef6
9:57:12	London Stock Exchange	839	312.9	19312XJge4t
9:56:52	London Stock Exchange	755	313	19312XJge3w
9:56:52	London Stock Exchange	532	313.1	19312XJge3v
9:56:52	London Stock Exchange	541	313.1	19312XJge3u
9:53:48	London Stock Exchange	110	313.2	19312XJgds1
9:53:48	London Stock Exchange	1140	313.2	19312XJgds0
9:52:44	London Stock Exchange	415	313.2	19312XJgdnr
9:52:44	London Stock Exchange	415	313.2	19312XJgdnq
9:46:10	London Stock Exchange	998	313.2	19312XJgd3d
9:45:41	London Stock Exchange	903	313.3	19312XJgd2j
9:45:41	London Stock Exchange	1500	313.4	19312XJgd2i
9:45:40	London Stock Exchange	250	313.5	19312XJgd2h
9:45:40	London Stock Exchange	455	313.5	19312XJgd2f
9:45:40	London Stock Exchange	600	313.5	19312XJgd2g
9:45:09	London Stock Exchange	158	313.5	19312XJgd1o
9:45:09	London Stock Exchange	370	313.5	19312XJgd1p
9:43:36	London Stock Exchange	540	313.5	19312XJgcx7
9:43:36	London Stock Exchange	55	313.5	19312XJgcx8
9:43:14	London Stock Exchange	546	313.5	19312XJgcw2
9:43:14	London Stock Exchange	1000	313.5	19312XJgcw1
9:43:14	London Stock Exchange	1259	313.5	19312XJgcvw
9:40:16	London Stock Exchange	729	313.1	19312XJgcmz
9:35:13	London Stock Exchange	131	312.9	19312XJgc7v
9:35:13	London Stock Exchange	606	312.9	19312XJgc7u
9:34:19	London Stock Exchange	1250	313	19312XJgc4l
9:30:52	London Stock Exchange	531	312.9	19312XJgbqg
9:30:52	London Stock Exchange	488	312.9	19312XJgbqf
9:30:52	London Stock Exchange	3632	312.9	19312XJgbqe
9:29:39	London Stock Exchange	647	313	19312XJgbl2
9:29:39	London Stock Exchange	730	313	19312XJgbl1
9:29:39	London Stock Exchange	965	313	19312XJgbl0
9:28:06	London Stock Exchange	497	312.8	19312XJgbee
9:27:56	London Stock Exchange	778	312.8	19312XJgbdl
9:24:19	London Stock Exchange	649	312.5	19312XJgaz9
9:24:16	London Stock Exchange	136	312.6	19312XJgaz8
9:24:16	London Stock Exchange	790	312.6	19312XJgaz7
9:24:16	London Stock Exchange	1027	312.7	19312XJgaz6
9:24:16	London Stock Exchange	1096	312.7	19312XJgaz5
9:20:15	London Stock Exchange	3296	312.5	19312XJgaib
9:20:06	London Stock Exchange	798	312.6	19312XJgahc
9:18:37	London Stock Exchange	1213	312.5	19312XJga96
9:18:37	London Stock Exchange	432	312.5	19312XJga95
9:18:37	London Stock Exchange	2157	312.6	19312XJga94
9:18:37	London Stock Exchange	1591	312.6	19312XJga93
9:15:52	London Stock Exchange	468	312.6	19312XJg9z6
9:15:52	London Stock Exchange	1004	312.6	19312XJg9z5
9:15:52	London Stock Exchange	618	312.6	19312XJg9z4
9:15:52	London Stock Exchange	3696	312.7	19312XJg9z3
9:11:13	London Stock Exchange	1602	312	19312XJg99n
9:11:13	London Stock Exchange	606	312	19312XJg99o
9:10:01	London Stock Exchange	1068	312	19312XJg95h
9:10:01	London Stock Exchange	1521	312.1	19312XJg95g
9:09:25	London Stock Exchange	1250	312.2	19312XJg934
9:08:01	London Stock Exchange	1687	312.2	19312XJg8zu
9:08:01	London Stock Exchange	3842	312.3	19312XJg8zt
9:06:55	London Stock Exchange	533	312.6	19312XJg8wh
9:06:54	London Stock Exchange	794	312.6	19312XJg8wg
9:06:53	London Stock Exchange	646	312.5	19312XJg8wf
9:06:53	London Stock Exchange	472	312.4	19312XJg8we
9:05:28	London Stock Exchange	513	312.4	19312XJg8q2
9:05:28	London Stock Exchange	889	312.4	19312XJg8q1
9:05:27	London Stock Exchange	38	312.3	19312XJg8px
9:05:27	London Stock Exchange	1026	312.3	19312XJg8py
9:05:27	London Stock Exchange	385	312.3	19312XJg8pz
9:05:27	London Stock Exchange	1026	312.3	19312XJg8pw
9:04:19	London Stock Exchange	152	312	19312XJg8n3
9:04:19	London Stock Exchange	401	312	19312XJg8n2
9:04:15	London Stock Exchange	1377	311.7	19312XJg8mk
9:02:58	London Stock Exchange	1668	311.8	19312XJg8j0
9:02:58	London Stock Exchange	2242	311.9	19312XJg8iz
9:02:58	London Stock Exchange	871	311.9	19312XJg8iy
9:02:58	London Stock Exchange	687	311.9	19312XJg8ix
9:02:04	London Stock Exchange	784	312.1	19312XJg8ew
9:01:43	London Stock Exchange	1000	312	19312XJg8ea
9:01:43	London Stock Exchange	1393	311.9	19312XJg8e8
9:01:43	London Stock Exchange	266	311.9	19312XJg8e9
9:01:42	London Stock Exchange	799	311.8	19312XJg8e2
9:00:13	London Stock Exchange	392	311.6	19312XJg877
9:00:13	London Stock Exchange	145	311.6	19312XJg878
9:00:00	London Stock Exchange	1948	311.3	19312XJg85y
9:00:00	London Stock Exchange	1275	311.3	19312XJg85x
8:55:56	London Stock Exchange	523	311	19312XJg7s0
8:55:12	London Stock Exchange	1639	311.2	19312XJg7pu
8:55:12	London Stock Exchange	1033	311.3	19312XJg7pt
8:53:05	London Stock Exchange	865	311.2	19312XJg7jt
8:53:05	London Stock Exchange	1435	311.3	19312XJg7js
8:53:05	London Stock Exchange	3431	311.4	19312XJg7jr
8:51:28	London Stock Exchange	491	311.4	19312XJg7d2
8:50:27	London Stock Exchange	523	311.2	19312XJg7a9
8:50:27	London Stock Exchange	517	311.2	19312XJg7a8
8:50:06	London Stock Exchange	689	311.1	19312XJg78l
8:50:06	London Stock Exchange	398	311.1	19312XJg78j
8:50:06	London Stock Exchange	654	311.1	19312XJg78k
8:49:00	London Stock Exchange	672	311.2	19312XJg756
8:49:00	London Stock Exchange	590	311.2	19312XJg757
8:49:00	London Stock Exchange	292	311.2	19312XJg758
8:48:37	London Stock Exchange	654	310.9	19312XJg720
8:48:18	London Stock Exchange	22	310.9	19312XJg71b
8:48:18	London Stock Exchange	803	310.9	19312XJg71c
8:48:02	London Stock Exchange	483	310.9	19312XJg6zu
8:48:02	London Stock Exchange	577	310.9	19312XJg6zv
8:44:48	London Stock Exchange	642	310.3	19312XJg6kf
8:44:48	London Stock Exchange	3052	310.3	19312XJg6ke
8:42:01	London Stock Exchange	31	310.1	19312XJg699
8:42:01	London Stock Exchange	605	310.1	19312XJg698
8:42:01	London Stock Exchange	2116	310.1	19312XJg697
8:42:01	London Stock Exchange	1135	310.1	19312XJg696
8:37:41	London Stock Exchange	2051	310	19312XJg5er
8:36:07	London Stock Exchange	1198	309.7	19312XJg55v
8:36:07	London Stock Exchange	44	309.7	19312XJg55u
8:36:07	London Stock Exchange	1511	309.8	19312XJg55t
8:36:07	London Stock Exchange	257	309.8	19312XJg55s
8:33:04	London Stock Exchange	787	309.6	19312XJg4lj
8:33:00	London Stock Exchange	2746	309.7	19312XJg4lb
8:32:21	London Stock Exchange	525	309.7	19312XJg4h4
8:30:01	London Stock Exchange	783	309.6	19312XJg47p
8:29:16	London Stock Exchange	713	309.4	19312XJg44i
8:28:51	London Stock Exchange	809	309.7	19312XJg420
8:28:51	London Stock Exchange	787	309.8	19312XJg41z
8:28:51	London Stock Exchange	1056	309.8	19312XJg41y
8:28:41	London Stock Exchange	1000	309.9	19312XJg40s
8:28:41	London Stock Exchange	849	309.9	19312XJg40t
8:25:36	London Stock Exchange	1000	309.5	19312XJg3s3
8:25:36	London Stock Exchange	239	309.5	19312XJg3s4
8:24:55	London Stock Exchange	72	309.5	19312XJg3pi
8:24:55	London Stock Exchange	477	309.5	19312XJg3ph
8:24:07	London Stock Exchange	388	309.5	19312XJg3nv
8:24:07	London Stock Exchange	527	309.5	19312XJg3nu
8:23:56	London Stock Exchange	622	309.7	19312XJg3n2
8:23:56	London Stock Exchange	776	309.7	19312XJg3n1
8:22:23	London Stock Exchange	900	309.4	19312XJg3gr
8:22:23	London Stock Exchange	2464	309.5	19312XJg3gq
8:21:11	London Stock Exchange	2051	309.5	19312XJg3a0
8:20:39	London Stock Exchange	794	309.8	19312XJg37r
8:18:31	London Stock Exchange	594	309.2	19312XJg2yx
8:16:02	London Stock Exchange	1968	309.9	19312XJg2l4
8:16:02	London Stock Exchange	399	309.8	19312XJg2l3
8:16:02	London Stock Exchange	1930	309.8	19312XJg2l2
8:15:49	London Stock Exchange	281	310	19312XJg2j7
8:15:49	London Stock Exchange	224	310	19312XJg2j8
8:12:05	London Stock Exchange	376	310	19312XJg24y
8:12:00	London Stock Exchange	2105	310.1	19312XJg24p
8:11:55	London Stock Exchange	285	310.3	19312XJg24c
8:11:55	London Stock Exchange	185	310.3	19312XJg24d
8:11:55	London Stock Exchange	22	310.2	19312XJg24a
8:11:55	London Stock Exchange	487	310.3	19312XJg24b
8:11:23	London Stock Exchange	1000	310.4	19312XJg22f
8:11:23	London Stock Exchange	15	310.4	19312XJg22g
8:07:02	London Stock Exchange	662	309.6	19312XJg1hk
8:06:52	London Stock Exchange	509	309.7	19312XJg1go
8:06:43	London Stock Exchange	930	309.8	19312XJg1fx
8:05:59	London Stock Exchange	582	310.6	19312XJg1b4
8:05:59	London Stock Exchange	2122	310.7	19312XJg1b3
8:05:55	London Stock Exchange	160	311	19312XJg1al
8:05:55	London Stock Exchange	1549	311	19312XJg1am
8:05:54	London Stock Exchange	22	311	19312XJg1af
8:05:54	London Stock Exchange	588	311	19312XJg1ag
8:05:01	London Stock Exchange	22	310.7	19312XJg14y
8:05:01	London Stock Exchange	687	310.7	19312XJg14z
8:05:00	London Stock Exchange	880	310.7	19312XJg14t
8:05:00	London Stock Exchange	401	310.7	19312XJg14u
8:05:00	London Stock Exchange	624	310.8	19312XJg14s
8:05:00	London Stock Exchange	497	310.8	19312XJg14r
8:04:34	London Stock Exchange	520	311	19312XJg13k

 

END

 

 

POSDVLFBKFFZFBD