Transaction in Own Shares

RNS Number : 0314O

Standard Life Aberdeen plc

27 September 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

27 September 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 27 September 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	27 September 2019
Number of ordinary shares purchased	881,504
Highest price paid per shares (pence)	287.70
Lowest price paid per share (pence)	280.50
Average price paid per share (pence)	285.43

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
16:29:59	London Stock Exchange	418	286.6	19270XJti7q
16:29:59	London Stock Exchange	74	286.6	19270XJti7p
16:29:19	London Stock Exchange	534	286.7	19270XJthy8
16:29:19	London Stock Exchange	515	286.7	19270XJthy7
16:29:19	London Stock Exchange	384	286.7	19270XJthy5
16:29:19	London Stock Exchange	1000	286.7	19270XJthy4
16:29:19	London Stock Exchange	1000	286.7	19270XJthy6
16:29:15	London Stock Exchange	802	286.6	19270XJthxp
16:29:05	London Stock Exchange	4289	286.5	19270XJthwb
16:26:33	London Stock Exchange	1100	286.5	19270XJth48
16:26:33	London Stock Exchange	68	286.5	19270XJth49
16:26:33	London Stock Exchange	1086	286.5	19270XJth47
16:26:33	London Stock Exchange	1700	286.5	19270XJth46
16:26:33	London Stock Exchange	1800	286.5	19270XJth44
16:25:49	London Stock Exchange	544	286.5	19270XJth0a
16:25:42	London Stock Exchange	706	286.5	19270XJtgzf
16:25:42	London Stock Exchange	1338	286.5	19270XJtgzd
16:25:42	London Stock Exchange	944	286.5	19270XJtgzb
16:25:42	London Stock Exchange	219	286.5	19270XJtgza
16:25:42	London Stock Exchange	623	286.5	19270XJtgz9
16:25:35	London Stock Exchange	654	286.5	19270XJtgye
16:25:35	London Stock Exchange	562	286.5	19270XJtgyd
16:25:35	London Stock Exchange	968	286.5	19270XJtgyc
16:25:31	London Stock Exchange	574	286.4	19270XJtgxa
16:23:21	London Stock Exchange	3469	286.4	19270XJtgho
16:21:51	London Stock Exchange	3511	286.5	19270XJtg78
16:20:06	London Stock Exchange	1038	286.5	19270XJtfus
16:19:04	London Stock Exchange	81	286.6	19270XJtflp
16:19:00	London Stock Exchange	500	286.6	19270XJtfl0
16:19:00	London Stock Exchange	1936	286.6	19270XJtfkp
16:19:00	London Stock Exchange	2038	286.6	19270XJtfkm
16:17:45	London Stock Exchange	534	286.6	19270XJtfbz
16:17:45	London Stock Exchange	561	286.6	19270XJtfby
16:17:45	London Stock Exchange	526	286.6	19270XJtfbx
16:17:45	London Stock Exchange	137	286.6	19270XJtfbw
16:17:42	London Stock Exchange	3000	286.6	19270XJtfbt
16:17:42	London Stock Exchange	249	286.6	19270XJtfbs
16:16:22	London Stock Exchange	1676	286.5	19270XJtf2l
16:16:03	London Stock Exchange	2382	286.5	19270XJtf0n
16:15:58	London Stock Exchange	1056	286.6	19270XJtez9
16:15:58	London Stock Exchange	3000	286.6	19270XJtez8
16:15:58	London Stock Exchange	301	286.6	19270XJtez7
16:14:55	London Stock Exchange	198	286.6	19270XJterv
16:14:55	London Stock Exchange	800	286.6	19270XJteru
16:14:54	London Stock Exchange	647	286.6	19270XJtert
16:14:54	London Stock Exchange	388	286.6	19270XJters
16:14:54	London Stock Exchange	233	286.6	19270XJterr
16:14:54	London Stock Exchange	1000	286.6	19270XJterq
16:13:45	London Stock Exchange	478	286.6	19270XJtel2
16:13:42	London Stock Exchange	159	286.6	19270XJtekj
16:13:42	London Stock Exchange	853	286.6	19270XJtekk
16:13:40	London Stock Exchange	502	286.6	19270XJtekb
16:13:40	London Stock Exchange	255	286.6	19270XJtekc
16:13:40	London Stock Exchange	498	286.6	19270XJtek9
16:13:40	London Stock Exchange	2005	286.6	19270XJtek8
16:13:40	London Stock Exchange	3997	286.6	19270XJtek7
16:07:34	London Stock Exchange	3006	286.5	19270XJtdmc
16:05:49	London Stock Exchange	762	286.5	19270XJtdb1
16:04:53	London Stock Exchange	290	286.5	19270XJtd5g
16:04:53	London Stock Exchange	2400	286.5	19270XJtd5f
16:04:53	London Stock Exchange	714	286.5	19270XJtd55
16:04:53	London Stock Exchange	1100	286.5	19270XJtd54
16:04:53	London Stock Exchange	2036	286.5	19270XJtd53
16:04:40	London Stock Exchange	300	286.5	19270XJtd37
16:04:32	London Stock Exchange	657	286.5	19270XJtd2e
16:04:32	London Stock Exchange	331	286.5	19270XJtd2d
16:04:11	London Stock Exchange	1390	286.3	19270XJtd0d
16:04:11	London Stock Exchange	1000	286.3	19270XJtd0c
16:04:11	London Stock Exchange	1417	286.3	19270XJtd0b
16:04:11	London Stock Exchange	1237	286.3	19270XJtd0a
16:04:11	London Stock Exchange	204	286.3	19270XJtd08
16:04:11	London Stock Exchange	1000	286.3	19270XJtd09
16:04:11	London Stock Exchange	796	286.3	19270XJtd07
16:00:10	London Stock Exchange	2560	286.2	19270XJtceq
16:00:08	London Stock Exchange	1198	286.2	19270XJtcel
16:00:08	London Stock Exchange	3000	286.2	19270XJtcek
15:59:02	London Stock Exchange	781	286.2	19270XJtc8s
15:58:53	London Stock Exchange	734	286.2	19270XJtc6n
15:58:53	London Stock Exchange	1000	286.2	19270XJtc6m
15:58:46	London Stock Exchange	751	286.2	19270XJtc64
15:58:46	London Stock Exchange	1000	286.2	19270XJtc63
15:57:38	London Stock Exchange	767	285.9	19270XJtbx9
15:57:38	London Stock Exchange	4100	285.9	19270XJtbx8
15:56:29	London Stock Exchange	4819	285.8	19270XJtbr5
15:54:19	London Stock Exchange	1274	285.7	19270XJtbhg
15:52:50	London Stock Exchange	1574	285.8	19270XJtb7e
15:52:50	London Stock Exchange	2387	285.8	19270XJtb7d
15:51:37	London Stock Exchange	1000	285.8	19270XJtb07
15:51:14	London Stock Exchange	2200	285.8	19270XJtazb
15:50:35	London Stock Exchange	620	285.7	19270XJtaw8
15:50:09	London Stock Exchange	2515	285.7	19270XJtatw
15:50:05	London Stock Exchange	2653	285.7	19270XJtat0
15:48:42	London Stock Exchange	547	285.8	19270XJtair
15:48:42	London Stock Exchange	791	285.8	19270XJtaiq
15:48:42	London Stock Exchange	988	285.8	19270XJtaip
15:48:18	London Stock Exchange	716	285.7	19270XJtaed
15:48:18	London Stock Exchange	1514	285.7	19270XJtaec
15:48:17	London Stock Exchange	332	285.7	19270XJtaeb
15:48:17	London Stock Exchange	1000	285.7	19270XJtaea
15:47:50	London Stock Exchange	200	285.4	19270XJtaa2
15:47:43	London Stock Exchange	328	285.4	19270XJta8p
15:45:49	London Stock Exchange	640	285.6	19270XJt9vh
15:45:49	London Stock Exchange	2309	285.6	19270XJt9vg
15:45:28	London Stock Exchange	963	285.7	19270XJt9tu
15:44:58	London Stock Exchange	656	285.5	19270XJt9q6
15:44:58	London Stock Exchange	802	285.5	19270XJt9q5
15:43:52	London Stock Exchange	1156	285.7	19270XJt9jg
15:43:52	London Stock Exchange	1309	285.7	19270XJt9je
15:42:13	London Stock Exchange	779	285.9	19270XJt8x8
15:42:11	London Stock Exchange	1068	286	19270XJt8wr
15:41:27	London Stock Exchange	1718	286.1	19270XJt8qf
15:41:27	London Stock Exchange	2000	286.1	19270XJt8qe
15:41:10	London Stock Exchange	634	286.1	19270XJt8n8
15:41:05	London Stock Exchange	474	286.1	19270XJt8mf
15:41:05	London Stock Exchange	2450	286.1	19270XJt8md
15:41:05	London Stock Exchange	1488	286.1	19270XJt8mc
15:39:50	London Stock Exchange	1000	286.1	19270XJt8f0
15:38:15	London Stock Exchange	200	286	19270XJt86l
15:38:05	London Stock Exchange	718	286	19270XJt85l
15:36:50	London Stock Exchange	493	286	19270XJt7z4
15:36:50	London Stock Exchange	574	286	19270XJt7z2
15:36:50	London Stock Exchange	3751	286	19270XJt7z0
15:36:35	London Stock Exchange	2178	285.9	19270XJt7xh
15:33:40	London Stock Exchange	4069	285.6	19270XJt7f5
15:32:40	London Stock Exchange	136	285.5	19270XJt78o
15:32:32	London Stock Exchange	447	285.5	19270XJt77s
15:32:32	London Stock Exchange	1459	285.5	19270XJt77r
15:30:18	London Stock Exchange	23	285.6	19270XJt6yj
15:30:15	London Stock Exchange	200	285.6	19270XJt6yh
15:30:14	London Stock Exchange	2000	285.6	19270XJt6yb
15:30:14	London Stock Exchange	464	285.6	19270XJt6ya
15:29:17	London Stock Exchange	620	285.5	19270XJt6tg
15:28:46	London Stock Exchange	2156	285.4	19270XJt6qn
15:27:53	London Stock Exchange	88	285.4	19270XJt6o4
15:27:53	London Stock Exchange	3839	285.4	19270XJt6o3
15:26:06	London Stock Exchange	2583	285.3	19270XJt6ex
15:25:19	London Stock Exchange	604	285.4	19270XJt6bz
15:25:15	London Stock Exchange	2192	285.5	19270XJt6bs
15:21:43	London Stock Exchange	621	285.6	19270XJt5ul
15:21:43	London Stock Exchange	2674	285.6	19270XJt5uk
15:21:43	London Stock Exchange	602	285.6	19270XJt5ui
15:20:00	London Stock Exchange	800	285.4	19270XJt5gp
15:19:52	London Stock Exchange	159	285.4	19270XJt5g2
15:19:52	London Stock Exchange	394	285.4	19270XJt5g1
15:19:52	London Stock Exchange	2000	285.4	19270XJt5g0
15:19:52	London Stock Exchange	1218	285.4	19270XJt5fz
15:17:51	London Stock Exchange	1064	285.4	19270XJt53v
15:17:10	London Stock Exchange	1535	285.5	19270XJt50c
15:17:10	London Stock Exchange	1230	285.5	19270XJt50b
15:15:37	London Stock Exchange	573	285.4	19270XJt4ss
15:15:37	London Stock Exchange	473	285.4	19270XJt4sn
15:15:32	London Stock Exchange	1355	285.5	19270XJt4r9
15:15:00	London Stock Exchange	1410	285.6	19270XJt4lk
15:13:03	London Stock Exchange	3100	285.6	19270XJt479
15:11:12	London Stock Exchange	2099	285.5	19270XJt3uv
15:10:13	London Stock Exchange	876	285.6	19270XJt3qv
15:10:10	London Stock Exchange	1000	285.6	19270XJt3pv
15:08:51	London Stock Exchange	1223	285.6	19270XJt3jz
15:08:51	London Stock Exchange	1180	285.6	19270XJt3jy
15:08:51	London Stock Exchange	1500	285.6	19270XJt3jw
15:08:51	London Stock Exchange	1000	285.6	19270XJt3jx
15:06:50	London Stock Exchange	791	285.5	19270XJt39w
15:06:05	London Stock Exchange	716	285.5	19270XJt335
15:06:01	London Stock Exchange	1497	285.4	19270XJt32j
15:05:55	London Stock Exchange	825	285.4	19270XJt31u
15:05:55	London Stock Exchange	3532	285.4	19270XJt31r
15:05:55	London Stock Exchange	1000	285.4	19270XJt31s
15:05:55	London Stock Exchange	754	285.4	19270XJt31t
15:05:55	London Stock Exchange	2099	285.4	19270XJt31q
15:05:13	London Stock Exchange	569	285.2	19270XJt2zi
15:04:58	London Stock Exchange	478	285.3	19270XJt2xk
15:04:58	London Stock Exchange	1000	285.3	19270XJt2xi
15:04:58	London Stock Exchange	1041	285.2	19270XJt2xg
15:04:58	London Stock Exchange	1482	285.3	19270XJt2xe
15:04:11	London Stock Exchange	981	285.4	19270XJt2qz
15:04:04	London Stock Exchange	1479	285.4	19270XJt2q7
15:03:59	London Stock Exchange	200	285.4	19270XJt2pg
15:03:53	London Stock Exchange	981	285.4	19270XJt2p7
15:03:40	London Stock Exchange	4285	285.1	19270XJt2o9
15:03:17	London Stock Exchange	493	285.2	19270XJt2ms
15:03:17	London Stock Exchange	491	285.2	19270XJt2mr
15:02:30	London Stock Exchange	100	285.1	19270XJt2hi
15:02:03	London Stock Exchange	9	285.1	19270XJt2eu
15:02:03	London Stock Exchange	473	285.1	19270XJt2et
15:01:24	London Stock Exchange	2629	284.9	19270XJt2b7
15:00:22	London Stock Exchange	180	285	19270XJt226
15:00:22	London Stock Exchange	4086	285	19270XJt225
14:59:17	London Stock Exchange	1393	284.6	19270XJt1tv
14:58:31	London Stock Exchange	1659	284.4	19270XJt1n2
14:57:43	London Stock Exchange	756	284.6	19270XJt1gk
14:57:43	London Stock Exchange	223	284.6	19270XJt1gj
14:57:43	London Stock Exchange	245	284.6	19270XJt1gi
14:57:23	London Stock Exchange	1109	284.7	19270XJt1e3
14:57:22	London Stock Exchange	361	284.8	19270XJt1dx
14:57:22	London Stock Exchange	889	284.8	19270XJt1dw
14:56:59	London Stock Exchange	593	284.9	19270XJt19w
14:56:59	London Stock Exchange	11	284.9	19270XJt19v
14:56:14	London Stock Exchange	732	285	19270XJt14w
14:55:06	London Stock Exchange	717	285.3	19270XJt0wc
14:54:15	London Stock Exchange	620	285.5	19270XJt0n2
14:54:01	London Stock Exchange	1949	285.5	19270XJt0lq
14:52:19	London Stock Exchange	2862	285.5	19270XJt0c7
14:51:54	London Stock Exchange	954	285.7	19270XJt08y
14:50:59	London Stock Exchange	807	285.8	19270XJt000
14:50:59	London Stock Exchange	239	285.8	19270XJszzy
14:50:59	London Stock Exchange	302	285.8	19270XJszzx
14:50:59	London Stock Exchange	383	285.8	19270XJszzw
14:50:59	London Stock Exchange	779	285.8	19270XJszzv
14:50:42	London Stock Exchange	1850	285.9	19270XJszwt
14:48:47	London Stock Exchange	77	285.7	19270XJszhl
14:48:47	London Stock Exchange	1114	285.7	19270XJszhk
14:48:47	London Stock Exchange	1694	285.8	19270XJszhi
14:46:00	London Stock Exchange	530	285.8	19270XJsyw5
14:45:56	London Stock Exchange	91	285.8	19270XJsyvm
14:45:56	London Stock Exchange	417	285.8	19270XJsyvl
14:45:55	London Stock Exchange	805	285.8	19270XJsyvg
14:45:55	London Stock Exchange	1509	285.9	19270XJsyvf
14:45:55	London Stock Exchange	324	285.9	19270XJsyve
14:45:28	London Stock Exchange	1498	286	19270XJsyr5
14:44:34	London Stock Exchange	4069	285.8	19270XJsymu
14:44:34	London Stock Exchange	7	285.8	19270XJsymt
14:42:20	London Stock Exchange	627	285.3	19270XJsycz
14:42:16	London Stock Exchange	128	285.4	19270XJsycx
14:42:16	London Stock Exchange	984	285.4	19270XJsycw
14:39:43	London Stock Exchange	1184	285.4	19270XJsy05
14:39:19	London Stock Exchange	1483	285.5	19270XJsxyg
14:39:17	London Stock Exchange	3377	285.6	19270XJsxyf
14:39:13	London Stock Exchange	1083	285.6	19270XJsxyb
14:39:13	London Stock Exchange	660	285.6	19270XJsxya
14:39:13	London Stock Exchange	3971	285.7	19270XJsxy9
14:38:26	London Stock Exchange	2582	285.8	19270XJsxti
14:38:26	London Stock Exchange	761	285.8	19270XJsxth
14:38:26	London Stock Exchange	1000	285.8	19270XJsxtc
14:38:26	London Stock Exchange	238	285.8	19270XJsxtd
14:38:26	London Stock Exchange	1030	285.7	19270XJsxtb
14:38:26	London Stock Exchange	2498	285.8	19270XJsxt9
14:38:07	London Stock Exchange	1006	285.9	19270XJsxrq
14:37:46	London Stock Exchange	252	285.9	19270XJsxpf
14:37:46	London Stock Exchange	677	285.9	19270XJsxpe
14:37:46	London Stock Exchange	3112	285.9	19270XJsxpd
14:35:51	London Stock Exchange	461	285.4	19270XJsxi2
14:35:51	London Stock Exchange	1000	285.4	19270XJsxi1
14:35:51	London Stock Exchange	1035	285.3	19270XJsxi0
14:35:51	London Stock Exchange	1472	285.4	19270XJsxhz
14:32:13	London Stock Exchange	965	284.9	19270XJswx4
14:32:13	London Stock Exchange	1800	284.9	19270XJswx3
14:32:13	London Stock Exchange	1314	284.9	19270XJswx2
14:32:13	London Stock Exchange	967	284.9	19270XJswx1
14:32:13	London Stock Exchange	300	284.9	19270XJswx0
14:32:13	London Stock Exchange	1439	284.9	19270XJswwz
14:32:13	London Stock Exchange	34	284.9	19270XJswwy
14:31:46	London Stock Exchange	971	284.9	19270XJswsx
14:31:46	London Stock Exchange	1471	284.9	19270XJswsw
14:31:46	London Stock Exchange	1467	284.9	19270XJswsu
14:31:42	London Stock Exchange	1016	285	19270XJswsm
14:31:41	London Stock Exchange	975	285	19270XJswsl
14:31:17	London Stock Exchange	983	284.7	19270XJswod
14:31:17	London Stock Exchange	588	284.7	19270XJswoc
14:31:17	London Stock Exchange	9	284.7	19270XJswob
14:31:17	London Stock Exchange	400	284.7	19270XJswoa
14:30:01	London Stock Exchange	1466	284.5	19270XJswd2
14:29:54	London Stock Exchange	1466	284.5	19270XJswc8
14:28:24	London Stock Exchange	1465	284.4	19270XJsw87
14:27:48	London Stock Exchange	1393	284.5	19270XJsw5q
14:27:48	London Stock Exchange	606	284.4	19270XJsw5p
14:26:24	London Stock Exchange	1313	284.5	19270XJsw1b
14:26:24	London Stock Exchange	155	284.5	19270XJsw1a
14:25:48	London Stock Exchange	625	284.5	19270XJsvyx
14:24:28	London Stock Exchange	1032	284.4	19270XJsvsn
14:24:28	London Stock Exchange	2502	284.5	19270XJsvsm
14:24:09	London Stock Exchange	1121	284.6	19270XJsvr8
14:22:25	London Stock Exchange	1186	284.3	19270XJsvfh
14:20:49	London Stock Exchange	549	284.3	19270XJsvbh
14:19:25	London Stock Exchange	208	284.5	19270XJsv5q
14:19:25	London Stock Exchange	2000	284.5	19270XJsv5p
14:18:42	London Stock Exchange	1315	284.6	19270XJsv38
14:17:31	London Stock Exchange	674	284.7	19270XJsuxd
14:16:57	London Stock Exchange	89	284.8	19270XJsuv7
14:16:57	London Stock Exchange	729	284.8	19270XJsuv6
14:15:22	London Stock Exchange	535	284.8	19270XJsunc
14:15:22	London Stock Exchange	443	284.8	19270XJsunb
14:12:51	London Stock Exchange	1492	284.9	19270XJsuet
14:10:53	London Stock Exchange	340	285.1	19270XJsu7l
14:10:53	London Stock Exchange	340	285.1	19270XJsu7k
14:10:51	London Stock Exchange	3789	285.1	19270XJsu7i
14:09:31	London Stock Exchange	240	285.1	19270XJsu3w
14:08:10	London Stock Exchange	751	285.1	19270XJstxq
14:07:32	London Stock Exchange	839	285.1	19270XJstu3
14:06:04	London Stock Exchange	490	285.4	19270XJstpp
14:03:00	London Stock Exchange	921	285.6	19270XJstfs
14:00:26	London Stock Exchange	838	285.3	19270XJst6s
14:00:26	London Stock Exchange	1193	285.4	19270XJst6r
13:56:15	London Stock Exchange	848	285.3	19270XJssri
13:55:30	London Stock Exchange	1000	285.3	19270XJssoo
13:55:30	London Stock Exchange	72	285.3	19270XJssop
13:55:30	London Stock Exchange	4039	285.3	19270XJsson
13:55:28	London Stock Exchange	983	285.4	19270XJsso4
13:53:28	London Stock Exchange	989	285.3	19270XJssfm
13:50:55	London Stock Exchange	656	284.8	19270XJss5p
13:46:49	London Stock Exchange	207	285	19270XJsrrm
13:46:49	London Stock Exchange	261	285	19270XJsrrl
13:45:38	London Stock Exchange	502	285	19270XJsrok
13:45:38	London Stock Exchange	715	285.1	19270XJsroj
13:44:12	London Stock Exchange	4113	285.2	19270XJsrkr
13:39:21	London Stock Exchange	481	285.3	19270XJsr8z
13:36:35	London Stock Exchange	553	285.3	19270XJsqzj
13:35:43	London Stock Exchange	754	285.5	19270XJsqvw
13:35:43	London Stock Exchange	701	285.5	19270XJsqvv
13:33:29	London Stock Exchange	530	285.5	19270XJsqq1
13:33:07	London Stock Exchange	1079	285.7	19270XJsqoo
13:33:07	London Stock Exchange	384	285.7	19270XJsqon
13:33:07	London Stock Exchange	1079	285.7	19270XJsqom
13:33:04	London Stock Exchange	1819	285.8	19270XJsqog
13:33:04	London Stock Exchange	764	285.8	19270XJsqof
13:32:00	London Stock Exchange	1370	285.7	19270XJsqm5
13:32:00	London Stock Exchange	254	285.7	19270XJsqm4
13:32:00	London Stock Exchange	1778	285.7	19270XJsqm3
13:32:00	London Stock Exchange	48	285.7	19270XJsqm1
13:28:43	London Stock Exchange	488	285.8	19270XJsqdd
13:28:43	London Stock Exchange	116	285.8	19270XJsqdc
13:28:43	London Stock Exchange	697	285.8	19270XJsqdb
13:28:43	London Stock Exchange	488	285.8	19270XJsqda
13:26:07	London Stock Exchange	381	286.1	19270XJsq3v
13:26:07	London Stock Exchange	258	286.1	19270XJsq3u
13:24:59	London Stock Exchange	1083	286.3	19270XJspzv
13:24:38	London Stock Exchange	672	286.4	19270XJspz5
13:20:18	London Stock Exchange	10	286.9	19270XJspkl
13:20:18	London Stock Exchange	793	286.9	19270XJspkk
13:20:18	London Stock Exchange	10	286.9	19270XJspkj
13:12:25	London Stock Exchange	1000	287.3	19270XJsp2k
13:12:24	London Stock Exchange	277	287.4	19270XJsp2h
13:12:24	London Stock Exchange	418	287.4	19270XJsp2g
13:11:04	London Stock Exchange	1029	287.6	19270XJsoxx
13:11:04	London Stock Exchange	619	287.6	19270XJsoxw
13:11:04	London Stock Exchange	1027	287.6	19270XJsoxv
13:10:10	London Stock Exchange	620	287.7	19270XJsous
13:10:10	London Stock Exchange	3695	287.7	19270XJsour
13:02:55	London Stock Exchange	2130	287.1	19270XJsoek
13:02:37	London Stock Exchange	3808	287.3	19270XJsod7
13:00:59	London Stock Exchange	160	287.2	19270XJso64
13:00:57	London Stock Exchange	1250	287.3	19270XJso63
13:00:57	London Stock Exchange	529	287.4	19270XJso62
13:00:26	London Stock Exchange	3029	287.1	19270XJso57
13:00:26	London Stock Exchange	265	287.1	19270XJso56
13:00:26	London Stock Exchange	297	287.1	19270XJso55
13:00:21	London Stock Exchange	497	287.2	19270XJso4p
13:00:01	London Stock Exchange	1286	287.2	19270XJso2x
12:59:51	London Stock Exchange	1180	287.2	19270XJso2i
12:59:16	London Stock Exchange	1000	287.2	19270XJso1k
12:59:16	London Stock Exchange	1500	287.2	19270XJso1j
12:58:31	London Stock Exchange	620	287.1	19270XJso0j
12:56:03	London Stock Exchange	1879	286.8	19270XJsnwv
12:55:05	London Stock Exchange	2148	286.7	19270XJsnuy
12:55:05	London Stock Exchange	2892	286.8	19270XJsnux
12:55:05	London Stock Exchange	2000	286.8	19270XJsnuw
12:47:57	London Stock Exchange	533	286.3	19270XJsn8s
12:47:57	London Stock Exchange	128	286.3	19270XJsn8r
12:47:16	London Stock Exchange	110	286.4	19270XJsn88
12:47:16	London Stock Exchange	1254	286.4	19270XJsn87
12:46:40	London Stock Exchange	3820	286.5	19270XJsn51
12:46:12	London Stock Exchange	938	286.5	19270XJsn2v
12:43:02	London Stock Exchange	1662	286.4	19270XJsmuu
12:42:56	London Stock Exchange	580	286.2	19270XJsmuj
12:42:21	London Stock Exchange	2380	286.2	19270XJsmtx
12:41:38	London Stock Exchange	765	286.3	19270XJsms9
12:41:38	London Stock Exchange	1627	286.3	19270XJsms8
12:41:38	London Stock Exchange	370	286.4	19270XJsms7
12:41:38	London Stock Exchange	3908	286.4	19270XJsms6
12:39:41	London Stock Exchange	305	286.4	19270XJsmmf
12:39:37	London Stock Exchange	1659	286.5	19270XJsmmb
12:39:37	London Stock Exchange	483	286.5	19270XJsmma
12:39:37	London Stock Exchange	525	286.5	19270XJsmm8
12:37:44	London Stock Exchange	656	286.5	19270XJsmhu
12:37:44	London Stock Exchange	1220	286.5	19270XJsmhs
12:37:43	London Stock Exchange	1461	286.5	19270XJsmhr
12:37:43	London Stock Exchange	586	286.5	19270XJsmhq
12:36:40	London Stock Exchange	675	286.4	19270XJsmfd
12:36:40	London Stock Exchange	1121	286.5	19270XJsmfc
12:36:40	London Stock Exchange	2553	286.6	19270XJsmfb
12:34:34	London Stock Exchange	2844	286.6	19270XJsmb9
12:33:34	London Stock Exchange	481	286.8	19270XJsm8s
12:31:40	London Stock Exchange	3177	286.6	19270XJsm51
12:31:40	London Stock Exchange	800	286.6	19270XJsm50
12:29:51	London Stock Exchange	1052	286.4	19270XJslyd
12:29:51	London Stock Exchange	3	286.5	19270XJslyc
12:29:51	London Stock Exchange	228	286.5	19270XJslyb
12:29:51	London Stock Exchange	322	286.5	19270XJslya
12:29:51	London Stock Exchange	702	286.5	19270XJsly9
12:29:51	London Stock Exchange	325	286.5	19270XJsly8
12:29:51	London Stock Exchange	166	286.5	19270XJsly7
12:29:51	London Stock Exchange	1816	286.6	19270XJsly6
12:29:51	London Stock Exchange	1186	286.6	19270XJsly5
12:29:51	London Stock Exchange	680	286.6	19270XJsly4
12:29:51	London Stock Exchange	295	286.6	19270XJsly3
12:28:18	London Stock Exchange	470	286.5	19270XJsluj
12:28:18	London Stock Exchange	957	286.5	19270XJslui
12:28:14	London Stock Exchange	646	286.5	19270XJslug
12:28:14	London Stock Exchange	731	286.5	19270XJsluf
12:28:14	London Stock Exchange	1153	286.5	19270XJslue
12:28:14	London Stock Exchange	843	286.5	19270XJslud
12:28:14	London Stock Exchange	736	286.6	19270XJsluc
12:28:14	London Stock Exchange	132	286.6	19270XJslub
12:28:14	London Stock Exchange	386	286.6	19270XJslua
12:28:14	London Stock Exchange	487	286.5	19270XJslu9
12:28:14	London Stock Exchange	593	286.5	19270XJslu8
12:28:14	London Stock Exchange	514	286.5	19270XJslu7
12:28:14	London Stock Exchange	872	286.5	19270XJslu6
12:28:13	London Stock Exchange	558	286.5	19270XJslu5
12:28:13	London Stock Exchange	1121	286.5	19270XJslu4
12:28:13	London Stock Exchange	711	286.5	19270XJslu3
12:28:13	London Stock Exchange	1111	286.5	19270XJslu2
12:28:12	London Stock Exchange	640	286.5	19270XJsltz
12:28:12	London Stock Exchange	500	286.5	19270XJslty
12:28:12	London Stock Exchange	980	286.5	19270XJsltx
12:28:12	London Stock Exchange	1092	286.5	19270XJsltw
12:28:12	London Stock Exchange	927	286.5	19270XJsltv
12:28:12	London Stock Exchange	805	286.5	19270XJsltu
12:28:12	London Stock Exchange	1198	286.5	19270XJsltt
12:28:12	London Stock Exchange	717	286.5	19270XJslts
12:28:12	London Stock Exchange	717	286.5	19270XJsltr
12:28:12	London Stock Exchange	951	286.5	19270XJsltq
12:28:12	London Stock Exchange	1005	286.5	19270XJsltp
12:28:12	London Stock Exchange	937	286.5	19270XJslto
12:28:11	London Stock Exchange	1077	286.5	19270XJsltn
12:28:11	London Stock Exchange	1000	286.5	19270XJsltm
12:28:11	London Stock Exchange	810	286.5	19270XJsltj
12:25:44	London Stock Exchange	114	286	19270XJslns
12:25:44	London Stock Exchange	257	286	19270XJslnq
12:25:44	London Stock Exchange	325	286	19270XJslno
12:25:44	London Stock Exchange	3232	286	19270XJslnl
12:25:30	London Stock Exchange	98	286.1	19270XJslnc
12:24:30	London Stock Exchange	97	285.9	19270XJslk6
12:24:30	London Stock Exchange	612	285.9	19270XJslk8
12:24:30	London Stock Exchange	1000	285.9	19270XJslk7
12:24:30	London Stock Exchange	1674	285.8	19270XJslk5
12:24:30	London Stock Exchange	1003	285.9	19270XJslk4
12:24:30	London Stock Exchange	3100	285.9	19270XJslk3
12:21:43	London Stock Exchange	1019	285.8	19270XJslcj
12:18:12	London Stock Exchange	1214	285.5	19270XJsl3b
12:18:12	London Stock Exchange	2726	285.5	19270XJsl3c
12:18:12	London Stock Exchange	859	285.5	19270XJsl3d
12:15:38	London Stock Exchange	1250	285.2	19270XJskxi
12:10:12	London Stock Exchange	744	285.1	19270XJsklb
12:10:12	London Stock Exchange	4184	285.1	19270XJskl9
12:09:20	London Stock Exchange	382	285.2	19270XJskim
12:09:20	London Stock Exchange	178	285.2	19270XJskil
12:07:33	London Stock Exchange	3847	284.9	19270XJskad
12:07:22	London Stock Exchange	498	285	19270XJsk9m
12:07:22	London Stock Exchange	490	285	19270XJsk9l
12:07:22	London Stock Exchange	2237	285	19270XJsk9k
12:06:54	London Stock Exchange	660	285	19270XJsk79
12:06:43	London Stock Exchange	518	285	19270XJsk63
12:06:42	London Stock Exchange	1612	285	19270XJsk5x
12:06:42	London Stock Exchange	567	285	19270XJsk5w
12:06:42	London Stock Exchange	2436	285	19270XJsk5u
12:06:42	London Stock Exchange	5883	285	19270XJsk5v
12:06:42	London Stock Exchange	564	285	19270XJsk5t
12:06:21	London Stock Exchange	944	284.9	19270XJsk4s
12:05:50	London Stock Exchange	465	285.1	19270XJsk2r
12:05:45	London Stock Exchange	1003	285.2	19270XJsk2e
12:05:42	London Stock Exchange	870	285.2	19270XJsk23
11:57:15	London Stock Exchange	481	285.6	19270XJsj5u
11:56:25	London Stock Exchange	2397	285.6	19270XJsj3u
11:50:31	London Stock Exchange	951	285.7	19270XJsiqz
11:49:34	London Stock Exchange	178	285.7	19270XJsioy
11:49:34	London Stock Exchange	161	285.7	19270XJsiox
11:49:34	London Stock Exchange	3000	285.7	19270XJsiow
11:48:50	London Stock Exchange	2093	285.8	19270XJsin5
11:48:50	London Stock Exchange	1633	285.8	19270XJsin4
11:48:50	London Stock Exchange	100	285.8	19270XJsin3
11:47:23	London Stock Exchange	812	285.8	19270XJsii6
11:47:18	London Stock Exchange	809	285.8	19270XJsihw
11:46:30	London Stock Exchange	1000	285.6	19270XJsif5
11:44:21	London Stock Exchange	1170	285.5	19270XJsi6o
11:44:13	London Stock Exchange	3378	285.6	19270XJsi6g
11:44:13	London Stock Exchange	3772	285.6	19270XJsi6f
11:39:23	London Stock Exchange	3936	285.1	19270XJshux
11:34:07	London Stock Exchange	1739	284.8	19270XJshbn
11:31:53	London Stock Exchange	1185	284.8	19270XJsh0x
11:30:43	London Stock Exchange	162	284.8	19270XJsgua
11:30:43	London Stock Exchange	1350	284.8	19270XJsgu9
11:30:43	London Stock Exchange	2000	284.8	19270XJsgu8
11:30:31	London Stock Exchange	178	284.9	19270XJsgrt
11:30:31	London Stock Exchange	353	284.9	19270XJsgrs
11:30:31	London Stock Exchange	1149	284.9	19270XJsgrq
11:30:31	London Stock Exchange	767	284.9	19270XJsgrp
11:30:31	London Stock Exchange	184	284.9	19270XJsgro
11:28:08	London Stock Exchange	1228	284.6	19270XJsgis
11:28:08	London Stock Exchange	966	284.7	19270XJsgir
11:28:00	London Stock Exchange	3331	284.8	19270XJsghs
11:26:50	London Stock Exchange	2529	284.7	19270XJsgeg
11:22:21	London Stock Exchange	880	284.7	19270XJsg0d
11:22:21	London Stock Exchange	3000	284.7	19270XJsg0c
11:19:44	London Stock Exchange	990	284.6	19270XJsftj
11:18:39	London Stock Exchange	1048	284.6	19270XJsfqu
11:18:29	London Stock Exchange	747	284.6	19270XJsfqn
11:18:29	London Stock Exchange	695	284.6	19270XJsfqm
11:18:29	London Stock Exchange	277	284.6	19270XJsfqk
11:18:29	London Stock Exchange	767	284.6	19270XJsfql
11:18:06	London Stock Exchange	2960	284.5	19270XJsfp1
11:16:26	London Stock Exchange	1283	284.4	19270XJsffr
11:16:26	London Stock Exchange	530	284.4	19270XJsffq
11:16:06	London Stock Exchange	3873	284.2	19270XJsfee
11:08:05	London Stock Exchange	1656	284	19270XJseow
11:03:18	London Stock Exchange	949	283.9	19270XJsecz
11:03:18	London Stock Exchange	2026	283.9	19270XJsecy
11:00:13	London Stock Exchange	4	284.3	19270XJse0d
11:00:13	London Stock Exchange	3000	284.3	19270XJse0b
10:55:09	London Stock Exchange	634	284.1	19270XJsdkp
10:50:52	London Stock Exchange	392	284.1	19270XJsd87
10:50:52	London Stock Exchange	342	284.1	19270XJsd86
10:49:22	London Stock Exchange	2697	284.2	19270XJsczf
10:47:51	London Stock Exchange	823	284.2	19270XJscss
10:42:23	London Stock Exchange	5	284.1	19270XJsccg
10:42:23	London Stock Exchange	231	284.1	19270XJsccf
10:42:23	London Stock Exchange	2380	284.1	19270XJscce
10:41:32	London Stock Exchange	4296	284.2	19270XJsc8m
10:39:06	London Stock Exchange	586	284	19270XJsbv2
10:36:42	London Stock Exchange	186	283.9	19270XJsbkd
10:36:41	London Stock Exchange	620	284	19270XJsbju
10:36:41	London Stock Exchange	1534	284	19270XJsbjs
10:36:11	London Stock Exchange	3805	284.1	19270XJsbgz
10:35:34	London Stock Exchange	52	284.2	19270XJsbd4
10:35:34	London Stock Exchange	425	284.2	19270XJsbd3
10:35:26	London Stock Exchange	473	284.1	19270XJsbca
10:35:26	London Stock Exchange	1065	284.1	19270XJsbc8
10:35:25	London Stock Exchange	794	284	19270XJsbc7
10:35:25	London Stock Exchange	2000	284	19270XJsbc6
10:35:25	London Stock Exchange	845	284.1	19270XJsbc5
10:35:25	London Stock Exchange	1553	284.1	19270XJsbc4
10:35:14	London Stock Exchange	1025	284.2	19270XJsbat
10:35:12	London Stock Exchange	607	284.2	19270XJsbaq
10:35:12	London Stock Exchange	979	284.2	19270XJsbap
10:34:20	London Stock Exchange	988	284.2	19270XJsb7g
10:34:19	London Stock Exchange	828	284.2	19270XJsb7d
10:34:19	London Stock Exchange	752	284.2	19270XJsb7c
10:34:19	London Stock Exchange	1000	284.2	19270XJsb7b
10:34:19	London Stock Exchange	1000	284.2	19270XJsb7a
10:34:19	London Stock Exchange	2100	284.2	19270XJsb79
10:34:19	London Stock Exchange	987	284.2	19270XJsb78
10:34:19	London Stock Exchange	1250	284.2	19270XJsb77
10:33:50	London Stock Exchange	1013	284.2	19270XJsb4m
10:33:19	London Stock Exchange	1017	284.2	19270XJsb2m
10:32:59	London Stock Exchange	6804	284	19270XJsb1f
10:32:59	London Stock Exchange	798	283.9	19270XJsb1e
10:32:59	London Stock Exchange	1220	284.2	19270XJsb1c
10:32:59	London Stock Exchange	857	284.1	19270XJsb1d
10:31:27	London Stock Exchange	740	284.2	19270XJsanp
10:26:17	London Stock Exchange	693	284.5	19270XJsa3b
10:26:17	London Stock Exchange	176	284.6	19270XJsa3a
10:26:17	London Stock Exchange	812	284.6	19270XJsa39
10:16:21	London Stock Exchange	1596	284.3	19270XJs92q
10:16:21	London Stock Exchange	637	284.4	19270XJs92p
10:16:21	London Stock Exchange	3000	284.4	19270XJs92o
10:15:15	London Stock Exchange	175	284.5	19270XJs8y1
10:15:15	London Stock Exchange	294	284.5	19270XJs8y0
10:15:14	London Stock Exchange	873	284.5	19270XJs8xy
10:15:12	London Stock Exchange	51	284.5	19270XJs8xl
10:15:12	London Stock Exchange	660	284.5	19270XJs8xk
10:15:12	London Stock Exchange	68	284.5	19270XJs8xj
10:11:34	London Stock Exchange	781	284.1	19270XJs8ly
10:07:26	London Stock Exchange	328	284	19270XJs80j
10:07:26	London Stock Exchange	428	284	19270XJs80i
10:05:32	London Stock Exchange	664	284	19270XJs7t9
10:05:32	London Stock Exchange	729	284	19270XJs7t8
10:05:32	London Stock Exchange	3000	284	19270XJs7t7
10:02:45	London Stock Exchange	635	283.8	19270XJs7kn
10:02:45	London Stock Exchange	509	283.9	19270XJs7km
10:02:45	London Stock Exchange	395	283.9	19270XJs7kl
10:02:30	London Stock Exchange	4097	284	19270XJs7j4
9:59:00	London Stock Exchange	714	283.7	19270XJs6zp
9:56:55	London Stock Exchange	1153	283.8	19270XJs6t7
9:56:55	London Stock Exchange	472	283.8	19270XJs6t6
9:56:55	London Stock Exchange	1405	283.9	19270XJs6t5
9:56:55	London Stock Exchange	1739	283.9	19270XJs6t4
9:56:55	London Stock Exchange	767	283.9	19270XJs6t3
9:56:33	London Stock Exchange	752	284	19270XJs6qf
9:53:46	London Stock Exchange	986	284	19270XJs6g9
9:52:52	London Stock Exchange	86	283.8	19270XJs6bm
9:52:52	London Stock Exchange	646	283.8	19270XJs6bl
9:52:34	London Stock Exchange	715	283.9	19270XJs69s
9:52:34	London Stock Exchange	88	283.9	19270XJs69r
9:50:24	London Stock Exchange	94	284.2	19270XJs61h
9:50:24	London Stock Exchange	355	284.2	19270XJs61g
9:50:24	London Stock Exchange	94	284.2	19270XJs61f
9:50:19	London Stock Exchange	2283	284.3	19270XJs61b
9:50:19	London Stock Exchange	691	284.3	19270XJs61a
9:50:19	London Stock Exchange	252	284.3	19270XJs619
9:50:19	London Stock Exchange	166	284.3	19270XJs618
9:50:10	London Stock Exchange	620	284.4	19270XJs608
9:50:02	London Stock Exchange	320	284.4	19270XJs5zy
9:50:02	London Stock Exchange	316	284.4	19270XJs5zx
9:49:46	London Stock Exchange	76	284.5	19270XJs5zj
9:49:46	London Stock Exchange	722	284.5	19270XJs5zi
9:48:38	London Stock Exchange	822	284.6	19270XJs5vk
9:48:38	London Stock Exchange	1764	284.7	19270XJs5vj
9:44:22	London Stock Exchange	339	284.5	19270XJs573
9:44:22	London Stock Exchange	4	284.5	19270XJs572
9:44:22	London Stock Exchange	339	284.5	19270XJs571
9:44:07	London Stock Exchange	583	284.7	19270XJs563
9:44:07	London Stock Exchange	1209	284.8	19270XJs562
9:44:07	London Stock Exchange	2574	284.8	19270XJs561
9:42:20	London Stock Exchange	850	284.9	19270XJs4yt
9:42:20	London Stock Exchange	400	284.9	19270XJs4ys
9:39:33	London Stock Exchange	577	284.4	19270XJs4o8
9:39:17	London Stock Exchange	792	284.5	19270XJs4nb
9:39:02	London Stock Exchange	602	284.7	19270XJs4n2
9:38:44	London Stock Exchange	524	284.8	19270XJs4lm
9:38:44	London Stock Exchange	96	284.8	19270XJs4ll
9:38:34	London Stock Exchange	476	284.9	19270XJs4l6
9:38:15	London Stock Exchange	81	285	19270XJs4ks
9:38:07	London Stock Exchange	2018	285.1	19270XJs4jp
9:37:53	London Stock Exchange	2309	285.1	19270XJs4j0
9:37:50	London Stock Exchange	210	285.2	19270XJs4is
9:37:50	London Stock Exchange	81	285.2	19270XJs4ir
9:37:50	London Stock Exchange	210	285.2	19270XJs4iq
9:37:50	London Stock Exchange	894	285.3	19270XJs4ip
9:37:50	London Stock Exchange	676	285.3	19270XJs4io
9:37:50	London Stock Exchange	6	285.3	19270XJs4in
9:37:50	London Stock Exchange	137	285.3	19270XJs4im
9:37:50	London Stock Exchange	1000	285.3	19270XJs4il
9:37:48	London Stock Exchange	332	285.2	19270XJs4ig
9:37:48	London Stock Exchange	559	285.2	19270XJs4ic
9:37:48	London Stock Exchange	559	285.2	19270XJs4id
9:37:48	London Stock Exchange	1000	285.2	19270XJs4ie
9:37:48	London Stock Exchange	1000	285.2	19270XJs4if
9:37:48	London Stock Exchange	438	285.2	19270XJs4ib
9:37:48	London Stock Exchange	476	285.2	19270XJs4ia
9:37:48	London Stock Exchange	1301	285.2	19270XJs4i7
9:37:48	London Stock Exchange	1000	285.2	19270XJs4i8
9:37:48	London Stock Exchange	90	285.2	19270XJs4i9
9:37:48	London Stock Exchange	994	285.1	19270XJs4i6
9:37:40	London Stock Exchange	6951	285	19270XJs4hx
9:37:40	London Stock Exchange	1083	285	19270XJs4hw
9:37:40	London Stock Exchange	2410	285	19270XJs4hv
9:37:40	London Stock Exchange	532	285	19270XJs4hu
9:37:40	London Stock Exchange	7490	285	19270XJs4ht
9:37:40	London Stock Exchange	1217	285	19270XJs4hs
9:37:40	London Stock Exchange	1059	285.2	19270XJs4hq
9:37:40	London Stock Exchange	745	285.1	19270XJs4hr
9:37:08	London Stock Exchange	918	285.3	19270XJs4gr
9:37:08	London Stock Exchange	1426	285.3	19270XJs4gq
9:36:32	London Stock Exchange	566	285.5	19270XJs4e3
9:33:38	London Stock Exchange	425	285.7	19270XJs43t
9:33:38	London Stock Exchange	74	285.7	19270XJs43s
9:33:38	London Stock Exchange	746	285.7	19270XJs43r
9:33:03	London Stock Exchange	1515	285.8	19270XJs42l
9:33:03	London Stock Exchange	2024	285.8	19270XJs42k
9:31:31	London Stock Exchange	651	285.9	19270XJs3yq
9:31:03	London Stock Exchange	249	285.9	19270XJs3wq
9:31:03	London Stock Exchange	1000	285.9	19270XJs3wp
9:31:03	London Stock Exchange	620	285.9	19270XJs3wo
9:30:31	London Stock Exchange	411	285.9	19270XJs3ts
9:30:31	London Stock Exchange	7	285.9	19270XJs3tr
9:30:31	London Stock Exchange	251	285.9	19270XJs3tq
9:30:31	London Stock Exchange	70	285.9	19270XJs3tp
9:30:31	London Stock Exchange	9	286	19270XJs3to
9:30:31	London Stock Exchange	14	286	19270XJs3tn
9:30:31	London Stock Exchange	253	286	19270XJs3tm
9:30:31	London Stock Exchange	951	286	19270XJs3tl
9:30:31	London Stock Exchange	2795	286.1	19270XJs3tk
9:25:58	London Stock Exchange	545	286.2	19270XJs32b
9:25:55	London Stock Exchange	979	286.2	19270XJs326
9:25:55	London Stock Exchange	1135	286.2	19270XJs327
9:25:55	London Stock Exchange	967	286.2	19270XJs325
9:25:55	London Stock Exchange	446	286.2	19270XJs324
9:25:52	London Stock Exchange	1121	286.2	19270XJs31z
9:25:26	London Stock Exchange	824	286	19270XJs2yu
9:25:26	London Stock Exchange	28	286	19270XJs2yt
9:25:26	London Stock Exchange	1000	286	19270XJs2ys
9:25:08	London Stock Exchange	485	285.9	19270XJs2x4
9:25:08	London Stock Exchange	854	285.9	19270XJs2x3
9:25:06	London Stock Exchange	1011	286	19270XJs2wm
9:20:45	London Stock Exchange	666	285.5	19270XJs1u6
9:20:33	London Stock Exchange	1837	285.5	19270XJs1tf
9:20:33	London Stock Exchange	332	285.5	19270XJs1te
9:20:33	London Stock Exchange	1176	285.5	19270XJs1td
9:20:33	London Stock Exchange	275	285.5	19270XJs1tc
9:16:02	London Stock Exchange	232	285.4	19270XJs1f0
9:16:02	London Stock Exchange	2054	285.4	19270XJs1ez
9:12:03	London Stock Exchange	530	285.5	19270XJs16z
9:12:00	London Stock Exchange	105	285.6	19270XJs16w
9:12:00	London Stock Exchange	3771	285.6	19270XJs16v
9:10:20	London Stock Exchange	763	285.6	19270XJs12n
9:10:16	London Stock Exchange	1070	285.7	19270XJs12d
9:10:16	London Stock Exchange	2962	285.7	19270XJs12c
9:10:16	London Stock Exchange	2038	285.7	19270XJs12b
9:10:16	London Stock Exchange	534	285.7	19270XJs129
9:09:47	London Stock Exchange	107	285.5	19270XJs10s
9:09:47	London Stock Exchange	468	285.5	19270XJs10r
9:09:47	London Stock Exchange	231	285.5	19270XJs10q
9:09:31	London Stock Exchange	721	285.6	19270XJs10c
9:09:30	London Stock Exchange	3213	285.7	19270XJs10b
9:08:21	London Stock Exchange	300	285.8	19270XJs0w9
9:08:21	London Stock Exchange	700	285.8	19270XJs0w8
9:08:05	London Stock Exchange	2612	285.7	19270XJs0vp
9:05:25	London Stock Exchange	1641	285.6	19270XJs0ow
9:05:22	London Stock Exchange	730	285.6	19270XJs0ov
9:00:07	London Stock Exchange	578	284.5	19270XJs08d
8:58:46	London Stock Exchange	1002	284.6	19270XJs04r
8:58:14	London Stock Exchange	493	284.8	19270XJs03f
8:57:51	London Stock Exchange	819	285.1	19270XJs01e
8:57:50	London Stock Exchange	3774	285.2	19270XJs01c
8:53:46	London Stock Exchange	2060	285.1	19270XJrznb
8:53:46	London Stock Exchange	255	285.1	19270XJrzna
8:52:11	London Stock Exchange	614	284.7	19270XJrzj1
8:50:05	London Stock Exchange	589	284.8	19270XJrze3
8:49:52	London Stock Exchange	806	285	19270XJrzdv
8:49:52	London Stock Exchange	726	285	19270XJrzdu
8:48:21	London Stock Exchange	527	285.3	19270XJrz96
8:47:41	London Stock Exchange	284	285.4	19270XJrz7z
8:47:41	London Stock Exchange	437	285.4	19270XJrz7y
8:47:41	London Stock Exchange	366	285.4	19270XJrz7x
8:47:41	London Stock Exchange	1407	285.5	19270XJrz7w
8:45:44	London Stock Exchange	869	285.7	19270XJrz3p
8:40:16	London Stock Exchange	250	285.8	19270XJryq4
8:40:16	London Stock Exchange	534	285.8	19270XJryq3
8:39:45	London Stock Exchange	1706	285.9	19270XJrypa
8:39:30	London Stock Exchange	1848	286	19270XJryp2
8:39:30	London Stock Exchange	1158	286	19270XJryp1
8:37:16	London Stock Exchange	2232	285.7	19270XJrykc
8:37:16	London Stock Exchange	794	285.7	19270XJryka
8:37:16	London Stock Exchange	883	285.7	19270XJrykb
8:37:16	London Stock Exchange	726	285.6	19270XJryk9
8:37:07	London Stock Exchange	1462	285.8	19270XJryjr
8:37:07	London Stock Exchange	633	285.8	19270XJryjp
8:37:07	London Stock Exchange	316	285.8	19270XJryjq
8:37:07	London Stock Exchange	1192	285.5	19270XJryjo
8:37:07	London Stock Exchange	1978	285.6	19270XJryjn
8:37:07	London Stock Exchange	3290	285.7	19270XJryjm
8:32:51	London Stock Exchange	450	285.6	19270XJry74
8:32:51	London Stock Exchange	30	285.6	19270XJry75
8:32:51	London Stock Exchange	455	285.6	19270XJry73
8:32:51	London Stock Exchange	550	285.6	19270XJry72
8:27:10	London Stock Exchange	720	284.8	19270XJrxof
8:27:09	London Stock Exchange	1648	284.9	19270XJrxoc
8:27:09	London Stock Exchange	3719	285	19270XJrxob
8:26:11	London Stock Exchange	1124	284.4	19270XJrxhn
8:24:37	London Stock Exchange	814	284.3	19270XJrxc7
8:24:33	London Stock Exchange	610	284.5	19270XJrxc3
8:19:37	London Stock Exchange	788	284.9	19270XJrwu8
8:18:44	London Stock Exchange	2467	285.1	19270XJrwq9
8:18:44	London Stock Exchange	1066	285.3	19270XJrwq8
8:18:44	London Stock Exchange	1000	285.2	19270XJrwq4
8:18:44	London Stock Exchange	812	285.3	19270XJrwq5
8:18:44	London Stock Exchange	488	285.3	19270XJrwq6
8:18:44	London Stock Exchange	128	285.3	19270XJrwq7
8:18:44	London Stock Exchange	806	285.2	19270XJrwq3
8:18:44	London Stock Exchange	1336	285.3	19270XJrwq2
8:18:44	London Stock Exchange	3044	285.4	19270XJrwq1
8:17:15	London Stock Exchange	3060	284.9	19270XJrwm6
8:17:03	London Stock Exchange	3871	285	19270XJrwly
8:17:03	London Stock Exchange	662	285	19270XJrwlx
8:17:00	London Stock Exchange	926	285	19270XJrwlm
8:16:43	London Stock Exchange	753	285.1	19270XJrwky
8:16:43	London Stock Exchange	507	285.1	19270XJrwkx
8:16:43	London Stock Exchange	1000	285.1	19270XJrwkv
8:16:43	London Stock Exchange	2061	285.2	19270XJrwkw
8:16:43	London Stock Exchange	1057	284.9	19270XJrwku
8:16:43	London Stock Exchange	2682	285	19270XJrwkt
8:16:43	London Stock Exchange	1169	285	19270XJrwks
8:15:59	London Stock Exchange	2842	285	19270XJrwjh
8:13:46	London Stock Exchange	480	285.1	19270XJrwaz
8:13:46	London Stock Exchange	56	285.1	19270XJrway
8:13:46	London Stock Exchange	769	285.1	19270XJrwax
8:13:18	London Stock Exchange	602	284.9	19270XJrw8s
8:11:51	London Stock Exchange	74	284.5	19270XJrw2x
8:11:51	London Stock Exchange	629	284.5	19270XJrw2w
8:11:47	London Stock Exchange	720	284.5	19270XJrw2m
8:11:45	London Stock Exchange	275	284.5	19270XJrw2k
8:11:45	London Stock Exchange	566	284.5	19270XJrw2j
8:11:45	London Stock Exchange	138	284.5	19270XJrw2i
8:11:45	London Stock Exchange	573	284.5	19270XJrw2h
8:10:38	London Stock Exchange	809	284.1	19270XJrvyf
8:09:15	London Stock Exchange	1174	282.6	19270XJrvv0
8:09:15	London Stock Exchange	1445	282.7	19270XJrvuz
8:09:15	London Stock Exchange	1278	282.7	19270XJrvuy
8:07:49	London Stock Exchange	112	283.3	19270XJrvqj
8:07:49	London Stock Exchange	482	283.3	19270XJrvqi
8:07:49	London Stock Exchange	78	283.4	19270XJrvqh
8:07:44	London Stock Exchange	909	283.4	19270XJrvqa
8:07:41	London Stock Exchange	159	283.5	19270XJrvpq
8:07:41	London Stock Exchange	1164	283.5	19270XJrvpp
8:07:36	London Stock Exchange	342	284.1	19270XJrvpg
8:07:36	London Stock Exchange	1600	284.1	19270XJrvph
8:07:36	London Stock Exchange	702	284.1	19270XJrvpi
8:07:36	London Stock Exchange	4068	284.1	19270XJrvpf
8:07:22	London Stock Exchange	733	283.8	19270XJrvo3
8:07:22	London Stock Exchange	34	283.8	19270XJrvo2
8:07:22	London Stock Exchange	324	283.7	19270XJrvo1
8:06:33	London Stock Exchange	210	282.9	19270XJrvm1
8:06:33	London Stock Exchange	1287	282.9	19270XJrvm0
8:06:03	London Stock Exchange	90	282.8	19270XJrvkv
8:06:03	London Stock Exchange	950	282.8	19270XJrvkw
8:06:03	London Stock Exchange	377	282.8	19270XJrvks
8:06:03	London Stock Exchange	499	282.8	19270XJrvkt
8:06:03	London Stock Exchange	180	282.8	19270XJrvku
8:06:03	London Stock Exchange	452	282.8	19270XJrvkr
8:06:03	London Stock Exchange	609	282.8	19270XJrvkq
8:05:05	London Stock Exchange	489	282.4	19270XJrvho
8:05:05	London Stock Exchange	25	282.4	19270XJrvhm
8:05:05	London Stock Exchange	728	282.4	19270XJrvhn
8:04:07	London Stock Exchange	502	282	19270XJrvge
8:02:49	London Stock Exchange	34	280.5	19270XJrvez
8:02:46	London Stock Exchange	1856	281.3	19270XJrveu
8:02:42	London Stock Exchange	431	281	19270XJrves
8:02:41	London Stock Exchange	463	281.7	19270XJrver
8:02:41	London Stock Exchange	80	281.7	19270XJrveq

 

END

 

 

POSQDLFLKKFFBBD