Transaction in Own Shares

RNS Number : 4747Z

Standard Life Aberdeen plc

17 May 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

17 May 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 17 May 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 and announced by the Company on 1^st April 2019.

Ordinary Shares

Date of purchase	17 May 2019
Number of ordinary shares purchased	632,501
Highest price paid per shares (pence)	265.00
Lowest price paid per share (pence)	260.70
Average price paid per share (pence)	262.10

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

8:03:18	London Stock Exchange	473	265	19137XJokjt
8:03:26	London Stock Exchange	26	264.9	19137XJokl2
8:05:18	London Stock Exchange	788	264.8	19137XJokuj
8:05:18	London Stock Exchange	7	265	19137XJokul
8:05:40	London Stock Exchange	834	264.8	19137XJokxs
8:05:40	London Stock Exchange	834	264.8	19137XJokxt
8:05:42	London Stock Exchange	956	264.6	19137XJoky8
8:05:42	London Stock Exchange	738	264.7	19137XJokya
8:05:42	London Stock Exchange	2	264.6	19137XJoky9
8:05:50	London Stock Exchange	811	264.5	19137XJokz8
8:07:27	London Stock Exchange	577	264.3	19137XJol5w
8:07:30	London Stock Exchange	14	264.2	19137XJol5y
8:10:55	London Stock Exchange	1024	263.4	19137XJolmh
8:12:18	London Stock Exchange	669	264	19137XJolsu
8:12:18	London Stock Exchange	2116	264	19137XJolsv
8:12:18	London Stock Exchange	835	263.9	19137XJolsw
8:13:33	London Stock Exchange	938	264	19137XJolyc
8:15:29	London Stock Exchange	1008	263.9	19137XJom5j
8:15:29	London Stock Exchange	1001	263.9	19137XJom5k
8:15:41	London Stock Exchange	671	263.7	19137XJom65
8:17:16	London Stock Exchange	1097	263.8	19137XJomd4
8:18:23	London Stock Exchange	1008	263.7	19137XJomgs
8:19:43	London Stock Exchange	357	263.5	19137XJomjr
8:19:44	London Stock Exchange	170	263.5	19137XJomjs
8:20:34	London Stock Exchange	602	263.2	19137XJomml
8:23:43	London Stock Exchange	1100	263.7	19137XJomyt
8:23:43	London Stock Exchange	947	263.7	19137XJomyu
8:23:43	London Stock Exchange	512	263.6	19137XJomyv
8:23:43	London Stock Exchange	665	263.8	19137XJomyw
8:26:35	London Stock Exchange	43	263.4	19137XJonb2
8:26:35	London Stock Exchange	616	263.4	19137XJonb3
8:27:33	London Stock Exchange	1578	263.1	19137XJonfg
8:27:33	London Stock Exchange	577	263.1	19137XJonfh
8:27:50	London Stock Exchange	513	262.9	19137XJonih
8:27:53	London Stock Exchange	264	262.9	19137XJonio
8:28:28	London Stock Exchange	1466	263	19137XJonky
8:28:31	London Stock Exchange	567	262.9	19137XJonl4
8:29:58	London Stock Exchange	1722	263.1	19137XJonr2
8:29:58	London Stock Exchange	1690	263.1	19137XJonr4
8:29:58	London Stock Exchange	32	263.1	19137XJonr5
8:30:17	London Stock Exchange	558	262.8	19137XJonsg
8:30:17	London Stock Exchange	558	262.8	19137XJonsh
8:31:28	London Stock Exchange	559	262.6	19137XJonvr
8:32:38	London Stock Exchange	260	262.5	19137XJonyn
8:32:39	London Stock Exchange	340	262.5	19137XJonyo
8:32:51	London Stock Exchange	340	262.5	19137XJonyv
8:32:51	London Stock Exchange	2508	262.5	19137XJonyw
8:33:02	London Stock Exchange	606	262.3	19137XJonzi
8:34:42	London Stock Exchange	1406	262.3	19137XJoo2r
8:34:42	London Stock Exchange	653	262.3	19137XJoo2s
8:34:44	London Stock Exchange	546	262.2	19137XJoo2z
8:34:47	London Stock Exchange	440	262.2	19137XJoo37
8:34:48	London Stock Exchange	352	262.2	19137XJoo39
8:35:33	London Stock Exchange	105	261.9	19137XJoo6q
8:35:33	London Stock Exchange	732	261.9	19137XJoo6r
8:36:38	London Stock Exchange	1513	262.1	19137XJooai
8:36:38	London Stock Exchange	651	262.1	19137XJooaj
8:37:34	London Stock Exchange	1813	262	19137XJoof0
8:37:34	London Stock Exchange	1813	262	19137XJoof1
8:40:12	London Stock Exchange	687	262.7	19137XJooq6
8:40:12	London Stock Exchange	687	262.7	19137XJooq7
8:44:19	London Stock Exchange	731	262.6	19137XJop21
8:44:19	London Stock Exchange	731	262.6	19137XJop23
8:44:20	London Stock Exchange	577	262.6	19137XJop26
8:47:53	London Stock Exchange	478	262.6	19137XJopb0
8:47:53	London Stock Exchange	161	262.6	19137XJopb1
8:48:59	London Stock Exchange	1207	262.5	19137XJope3
8:48:59	London Stock Exchange	742	262.5	19137XJope4
8:49:42	London Stock Exchange	842	262.4	19137XJopgi
8:53:10	London Stock Exchange	822	262.7	19137XJopwi
8:53:10	London Stock Exchange	428	262.7	19137XJopwj
8:57:11	London Stock Exchange	765	262.5	19137XJoq9c
8:58:49	London Stock Exchange	474	262.3	19137XJoqco
9:00:20	London Stock Exchange	527	262.1	19137XJoqhz
9:00:20	London Stock Exchange	252	262.1	19137XJoqi0
9:03:35	London Stock Exchange	318	261.9	19137XJoqpq
9:03:35	London Stock Exchange	798	261.9	19137XJoqpr
9:05:24	London Stock Exchange	1013	261.7	19137XJoqy4
9:05:24	London Stock Exchange	1013	261.7	19137XJoqy5
9:07:26	London Stock Exchange	814	261.5	19137XJor4q
9:10:42	London Stock Exchange	3400	261.9	19137XJorfs
9:10:42	London Stock Exchange	1123	261.9	19137XJorft
9:10:42	London Stock Exchange	2345	261.9	19137XJorfw
9:21:59	London Stock Exchange	865	262.2	19137XJosmc
9:22:25	London Stock Exchange	862	262.1	19137XJosng
9:22:25	London Stock Exchange	862	262.1	19137XJosnh
9:25:34	London Stock Exchange	3318	261.8	19137XJosx4
9:26:11	London Stock Exchange	1928	261.7	19137XJosys
9:29:28	London Stock Exchange	1312	261.7	19137XJotbi
9:29:28	London Stock Exchange	1000	261.7	19137XJotbk
9:29:28	London Stock Exchange	312	261.7	19137XJotbl
9:29:44	London Stock Exchange	268	261.6	19137XJotdr
9:30:37	London Stock Exchange	320	261.8	19137XJotip
9:31:57	London Stock Exchange	102	261.9	19137XJotqt
9:31:57	London Stock Exchange	894	261.9	19137XJotqv
9:31:57	London Stock Exchange	368	261.9	19137XJotqu
9:31:57	London Stock Exchange	79	261.9	19137XJotqw
9:32:53	London Stock Exchange	859	261.9	19137XJotsd
9:32:53	London Stock Exchange	132	261.9	19137XJotsf
9:32:53	London Stock Exchange	1000	261.9	19137XJotse
9:32:53	London Stock Exchange	949	261.9	19137XJotso
9:32:53	London Stock Exchange	506	261.9	19137XJotsq
9:33:03	London Stock Exchange	1000	261.8	19137XJotu3
9:33:03	London Stock Exchange	922	261.8	19137XJotu4
9:33:03	London Stock Exchange	3407	261.8	19137XJotu5
9:35:58	London Stock Exchange	181	261.7	19137XJou11
9:39:59	London Stock Exchange	548	261.9	19137XJouek
9:39:59	London Stock Exchange	1073	261.9	19137XJouem
9:39:59	London Stock Exchange	452	261.9	19137XJouel
9:39:59	London Stock Exchange	694	261.9	19137XJouen
9:39:59	London Stock Exchange	507	261.9	19137XJouep
9:39:59	London Stock Exchange	55	261.9	19137XJoueo
9:39:59	London Stock Exchange	510	261.9	19137XJoueq
9:39:59	London Stock Exchange	24	261.9	19137XJouer
9:39:59	London Stock Exchange	577	261.9	19137XJoues
9:40:01	London Stock Exchange	6817	261.8	19137XJouet
9:40:02	London Stock Exchange	813	261.7	19137XJouf1
9:40:02	London Stock Exchange	813	261.7	19137XJouf2
9:40:58	London Stock Exchange	141	261.5	19137XJouk9
9:40:58	London Stock Exchange	655	261.5	19137XJouka
9:45:11	London Stock Exchange	551	261.7	19137XJov2o
9:45:11	London Stock Exchange	78	261.7	19137XJov2n
9:45:14	London Stock Exchange	98	261.6	19137XJov2w
9:45:26	London Stock Exchange	4417	261.6	19137XJov3m
9:45:26	London Stock Exchange	814	261.6	19137XJov3p
9:48:35	London Stock Exchange	1250	261.7	19137XJoveo
9:48:35	London Stock Exchange	1250	261.7	19137XJovep
9:49:41	London Stock Exchange	736	261.5	19137XJovjj
9:49:41	London Stock Exchange	736	261.5	19137XJovjk
9:51:47	London Stock Exchange	600	261.4	19137XJovsp
9:51:47	London Stock Exchange	600	261.4	19137XJovsq
9:54:03	London Stock Exchange	907	261.4	19137XJow35
9:54:03	London Stock Exchange	907	261.4	19137XJow37
9:55:13	London Stock Exchange	538	261	19137XJowas
9:55:14	London Stock Exchange	538	261	19137XJowat
9:58:28	London Stock Exchange	1116	261.6	19137XJowp2
9:58:28	London Stock Exchange	795	261.6	19137XJowp3
9:58:30	London Stock Exchange	818	261.6	19137XJowp8
10:00:28	London Stock Exchange	2536	261.6	19137XJowx4
10:02:40	London Stock Exchange	188	261.8	19137XJox6o
10:02:40	London Stock Exchange	529	261.8	19137XJox6q
10:02:40	London Stock Exchange	1000	261.8	19137XJox6p
10:03:30	London Stock Exchange	109	261.9	19137XJox94
10:03:30	London Stock Exchange	599	261.9	19137XJox93
10:03:30	London Stock Exchange	1000	261.9	19137XJox95
10:03:30	London Stock Exchange	992	261.9	19137XJox96
10:03:30	London Stock Exchange	977	261.9	19137XJox9m
10:03:30	London Stock Exchange	8	261.9	19137XJox9l
10:03:30	London Stock Exchange	1000	261.9	19137XJox9o
10:03:30	London Stock Exchange	765	261.9	19137XJox9p
10:03:31	London Stock Exchange	235	261.9	19137XJox9q
10:03:38	London Stock Exchange	3706	261.8	19137XJoxa3
10:04:04	London Stock Exchange	1834	261.7	19137XJoxch
10:04:04	London Stock Exchange	1834	261.7	19137XJoxcj
10:06:22	London Stock Exchange	951	261.7	19137XJoxk6
10:08:20	London Stock Exchange	1860	261.6	19137XJoxpi
10:08:38	London Stock Exchange	281	261.6	19137XJoxq9
10:08:53	London Stock Exchange	829	261.5	19137XJoxqr
10:09:24	London Stock Exchange	433	261.4	19137XJoxsg
10:15:08	London Stock Exchange	442	261.7	19137XJoyb2
10:15:08	London Stock Exchange	443	261.7	19137XJoyb4
10:15:10	London Stock Exchange	441	261.7	19137XJoybe
10:15:10	London Stock Exchange	559	261.7	19137XJoybf
10:15:10	London Stock Exchange	397	261.7	19137XJoybg
10:15:10	London Stock Exchange	511	261.7	19137XJoybh
10:16:23	London Stock Exchange	3690	261.7	19137XJoyjg
10:16:23	London Stock Exchange	3690	261.7	19137XJoyjh
10:19:55	London Stock Exchange	577	261.9	19137XJoyy9
10:21:16	London Stock Exchange	313	261.9	19137XJoz23
10:21:16	London Stock Exchange	899	261.9	19137XJoz24
10:21:33	London Stock Exchange	349	261.9	19137XJoz35
10:21:33	London Stock Exchange	2	261.9	19137XJoz36
10:23:59	London Stock Exchange	364	262.2	19137XJozcs
10:29:40	London Stock Exchange	796	262.7	19137XJoztk
10:29:40	London Stock Exchange	35	262.7	19137XJoztm
10:29:40	London Stock Exchange	806	262.7	19137XJoztl
10:29:40	London Stock Exchange	673	262.7	19137XJoztn
10:29:41	London Stock Exchange	433	262.7	19137XJoztw
10:30:09	London Stock Exchange	547	262.6	19137XJozw6
10:30:09	London Stock Exchange	80	262.6	19137XJozw9
10:30:09	London Stock Exchange	1100	262.6	19137XJozw8
10:30:09	London Stock Exchange	591	262.6	19137XJozw7
10:30:09	London Stock Exchange	689	262.6	19137XJozwa
10:30:09	London Stock Exchange	439	262.6	19137XJozwd
10:31:17	London Stock Exchange	4266	262.4	19137XJp01h
10:33:35	London Stock Exchange	449	262.5	19137XJp09m
10:33:35	London Stock Exchange	574	262.5	19137XJp09n
10:35:17	London Stock Exchange	1870	262.5	19137XJp0ga
10:35:17	London Stock Exchange	2932	262.5	19137XJp0gb
10:38:39	London Stock Exchange	317	262.7	19137XJp0w0
10:38:39	London Stock Exchange	671	262.7	19137XJp0w1
10:38:42	London Stock Exchange	2851	262.6	19137XJp0w8
10:38:42	London Stock Exchange	867	262.6	19137XJp0w9
10:41:13	London Stock Exchange	3692	262.6	19137XJp18m
10:42:56	London Stock Exchange	740	262.6	19137XJp1hd
10:43:19	London Stock Exchange	592	262.7	19137XJp1ko
10:43:19	London Stock Exchange	433	262.7	19137XJp1kp
10:43:19	London Stock Exchange	432	262.7	19137XJp1kq
10:46:51	London Stock Exchange	2102	262.6	19137XJp1yi
10:46:51	London Stock Exchange	2320	262.6	19137XJp1yj
10:47:16	London Stock Exchange	2936	262.5	19137XJp20u
10:47:16	London Stock Exchange	631	262.5	19137XJp20v
10:48:28	London Stock Exchange	379	262.4	19137XJp25p
10:48:28	London Stock Exchange	656	262.4	19137XJp25q
10:48:28	London Stock Exchange	17	262.4	19137XJp25s
10:48:28	London Stock Exchange	1000	262.4	19137XJp25r
10:48:58	London Stock Exchange	1009	262.3	19137XJp27v
10:48:58	London Stock Exchange	1000	262.3	19137XJp27w
10:48:58	London Stock Exchange	9	262.3	19137XJp27x
10:49:31	London Stock Exchange	13	262.1	19137XJp2fw
10:49:31	London Stock Exchange	491	262.1	19137XJp2g4
10:49:36	London Stock Exchange	828	262.1	19137XJp2gi
10:49:36	London Stock Exchange	447	262.1	19137XJp2gk
10:49:36	London Stock Exchange	527	262.1	19137XJp2gl
10:49:36	London Stock Exchange	518	262.1	19137XJp2gn
10:49:36	London Stock Exchange	453	262.1	19137XJp2go
10:50:05	London Stock Exchange	810	262.1	19137XJp2li
10:50:05	London Stock Exchange	522	262.1	19137XJp2lj
10:50:36	London Stock Exchange	967	262.3	19137XJp2ph
10:51:03	London Stock Exchange	2108	262.2	19137XJp2qx
10:51:12	London Stock Exchange	568	262.2	19137XJp2rd
10:51:12	London Stock Exchange	780	262.2	19137XJp2rj
10:51:16	London Stock Exchange	468	262.2	19137XJp2rw
10:51:18	London Stock Exchange	2866	262.1	19137XJp2s0
10:52:20	London Stock Exchange	471	262.1	19137XJp2xs
10:52:30	London Stock Exchange	534	262.1	19137XJp2z4
10:53:07	London Stock Exchange	2252	262	19137XJp32n
10:53:07	London Stock Exchange	2484	262	19137XJp32p
10:54:43	London Stock Exchange	1023	261.9	19137XJp3bb
10:54:43	London Stock Exchange	23	261.9	19137XJp3bd
10:54:43	London Stock Exchange	1000	261.9	19137XJp3bc
10:58:50	London Stock Exchange	518	261.6	19137XJp40i
11:08:58	London Stock Exchange	1250	261.8	19137XJp58j
11:08:58	London Stock Exchange	1250	261.8	19137XJp58k
11:14:48	London Stock Exchange	1806	261.6	19137XJp5tr
11:14:48	London Stock Exchange	806	261.6	19137XJp5tt
11:14:48	London Stock Exchange	1000	261.6	19137XJp5ts
11:18:14	London Stock Exchange	577	261.9	19137XJp683
11:22:29	London Stock Exchange	3293	262.3	19137XJp6o8
11:25:22	London Stock Exchange	789	262.2	19137XJp6vk
11:25:22	London Stock Exchange	789	262.2	19137XJp6vn
11:25:32	London Stock Exchange	555	262	19137XJp6wm
11:25:59	London Stock Exchange	654	262	19137XJp6ym
11:25:59	London Stock Exchange	72	262	19137XJp6yn
11:27:35	London Stock Exchange	577	262	19137XJp72c
11:30:50	London Stock Exchange	2523	262.1	19137XJp7cn
11:34:31	London Stock Exchange	2000	262.1	19137XJp7pr
11:34:31	London Stock Exchange	1200	262.1	19137XJp7ps
11:35:36	London Stock Exchange	1993	262	19137XJp7vt
11:35:36	London Stock Exchange	1700	262	19137XJp7vu
11:35:36	London Stock Exchange	293	262	19137XJp7vv
11:39:30	London Stock Exchange	768	261.8	19137XJp84h
11:39:42	London Stock Exchange	1714	261.8	19137XJp84n
11:45:28	London Stock Exchange	2225	261.7	19137XJp8ok
11:45:45	London Stock Exchange	881	261.6	19137XJp8pn
11:45:45	London Stock Exchange	881	261.6	19137XJp8po
11:53:28	London Stock Exchange	1405	261.7	19137XJp9eq
11:53:28	London Stock Exchange	2698	261.7	19137XJp9er
12:02:11	London Stock Exchange	125	261.7	19137XJpa7l
12:02:11	London Stock Exchange	104	261.7	19137XJpa7k
12:02:11	London Stock Exchange	226	261.7	19137XJpa7m
12:02:11	London Stock Exchange	129	261.7	19137XJpa7h
12:02:11	London Stock Exchange	2	261.7	19137XJpa7j
12:02:11	London Stock Exchange	1	261.7	19137XJpa7i
12:02:27	London Stock Exchange	1710	261.7	19137XJpabp
12:05:19	London Stock Exchange	2149	261.6	19137XJpakl
12:05:19	London Stock Exchange	149	261.6	19137XJpako
12:05:19	London Stock Exchange	1000	261.6	19137XJpakn
12:05:19	London Stock Exchange	1000	261.6	19137XJpakm
12:09:15	London Stock Exchange	578	261.2	19137XJpayc
12:12:28	London Stock Exchange	222	261.5	19137XJpb8r
12:12:28	London Stock Exchange	350	261.5	19137XJpb8q
12:12:28	London Stock Exchange	553	261.5	19137XJpb8x
12:15:35	London Stock Exchange	4424	261.5	19137XJpbj6
12:17:19	London Stock Exchange	536	261.7	19137XJpbnn
12:17:36	London Stock Exchange	2182	261.6	19137XJpbor
12:17:36	London Stock Exchange	2264	261.6	19137XJpbos
12:17:36	London Stock Exchange	907	261.6	19137XJpbot
12:27:40	London Stock Exchange	1337	261.7	19137XJpcgq
12:28:27	London Stock Exchange	806	261.6	19137XJpck4
12:46:58	London Stock Exchange	3217	260.8	19137XJpeax
12:46:58	London Stock Exchange	518	260.8	19137XJpeay
12:46:58	London Stock Exchange	482	260.8	19137XJpeaz
12:48:59	London Stock Exchange	532	260.8	19137XJpegp
12:48:59	London Stock Exchange	899	260.8	19137XJpegq
12:48:59	London Stock Exchange	433	260.8	19137XJpegt
12:48:59	London Stock Exchange	776	260.8	19137XJpegu
12:48:59	London Stock Exchange	699	260.8	19137XJpegv
12:48:59	London Stock Exchange	722	260.8	19137XJpegw
12:48:59	London Stock Exchange	820	260.8	19137XJpegy
12:48:59	London Stock Exchange	190	260.8	19137XJpegz
12:48:59	London Stock Exchange	171	260.8	19137XJpegx
12:49:00	London Stock Exchange	777	260.8	19137XJpeha
12:50:37	London Stock Exchange	1353	260.8	19137XJpelq
12:50:38	London Stock Exchange	1353	260.8	19137XJpelr
12:50:56	London Stock Exchange	1353	260.8	19137XJpemq
12:50:56	London Stock Exchange	353	260.8	19137XJpems
12:50:56	London Stock Exchange	1000	260.8	19137XJpemr
12:51:14	London Stock Exchange	1360	260.7	19137XJpenn
12:51:14	London Stock Exchange	521	260.8	19137XJpenx
12:51:14	London Stock Exchange	55	260.8	19137XJpeo5
12:51:14	London Stock Exchange	479	260.8	19137XJpeo3
12:51:14	London Stock Exchange	411	260.8	19137XJpeo9
12:51:14	London Stock Exchange	564	260.8	19137XJpeo8
12:51:14	London Stock Exchange	373	260.8	19137XJpeoe
12:51:14	London Stock Exchange	589	260.8	19137XJpeod
12:51:14	London Stock Exchange	627	260.8	19137XJpeoi
12:51:14	London Stock Exchange	1000	260.8	19137XJpeoj
12:51:14	London Stock Exchange	529	260.7	19137XJpep5
12:51:14	London Stock Exchange	831	260.7	19137XJpep6
12:51:14	London Stock Exchange	1000	260.8	19137XJpep8
12:51:14	London Stock Exchange	626	260.8	19137XJpep9
12:51:14	London Stock Exchange	1181	260.8	19137XJpep7
12:51:14	London Stock Exchange	963	260.8	19137XJpepa
12:51:14	London Stock Exchange	37	260.8	19137XJpepb
13:00:05	London Stock Exchange	1357	261.1	19137XJpfky
13:00:05	London Stock Exchange	954	261	19137XJpfkz
13:00:05	London Stock Exchange	188	261	19137XJpfl1
13:00:05	London Stock Exchange	45	261.1	19137XJpfl2
13:00:05	London Stock Exchange	1124	261	19137XJpfl0
13:00:05	London Stock Exchange	1600	261.1	19137XJpfl5
13:00:05	London Stock Exchange	711	261.1	19137XJpfl6
13:00:05	London Stock Exchange	955	261.1	19137XJpfl3
13:00:05	London Stock Exchange	1313	261.1	19137XJpfl4
13:00:05	London Stock Exchange	1000	261.1	19137XJpfl7
13:00:09	London Stock Exchange	814	261.1	19137XJpfle
13:00:09	London Stock Exchange	947	261.1	19137XJpfll
13:00:09	London Stock Exchange	1294	261.1	19137XJpflj
13:00:11	London Stock Exchange	850	261.1	19137XJpfm0
13:02:11	London Stock Exchange	1359	261.1	19137XJpftq
13:02:29	London Stock Exchange	1359	261.1	19137XJpfv9
13:02:29	London Stock Exchange	850	261.1	19137XJpfvb
13:02:29	London Stock Exchange	509	261.1	19137XJpfvd
13:02:32	London Stock Exchange	1000	261.1	19137XJpfvo
13:02:32	London Stock Exchange	724	261.1	19137XJpfvp
13:02:32	London Stock Exchange	528	261.1	19137XJpfvq
13:02:32	London Stock Exchange	1371	261.1	19137XJpfvu
13:02:32	London Stock Exchange	1000	261.1	19137XJpfvs
13:02:32	London Stock Exchange	1479	261.1	19137XJpfvt
13:02:32	London Stock Exchange	472	261.1	19137XJpfvr
13:02:32	London Stock Exchange	1843	261.1	19137XJpfvv
13:04:35	London Stock Exchange	1000	261.2	19137XJpg2h
13:04:35	London Stock Exchange	160	261.2	19137XJpg2o
13:05:21	London Stock Exchange	1793	261.2	19137XJpg52
13:05:21	London Stock Exchange	2913	261.2	19137XJpg53
13:06:13	London Stock Exchange	992	261.2	19137XJpg7l
13:07:07	London Stock Exchange	1182	261.2	19137XJpgb7
13:07:07	London Stock Exchange	2361	261.2	19137XJpgb8
13:09:01	London Stock Exchange	2163	261.2	19137XJpghz
13:09:01	London Stock Exchange	64	261.2	19137XJpgi2
13:09:01	London Stock Exchange	600	261.2	19137XJpgi4
13:13:21	London Stock Exchange	1197	261.2	19137XJph5g
13:13:55	London Stock Exchange	1377	261.2	19137XJpha3
13:14:07	London Stock Exchange	451	261.2	19137XJphbr
13:14:07	London Stock Exchange	686	261.2	19137XJphbs
13:14:31	London Stock Exchange	850	261	19137XJphgm
13:17:42	London Stock Exchange	701	261.3	19137XJpi3m
13:17:42	London Stock Exchange	381	261.3	19137XJpi3s
13:17:42	London Stock Exchange	1000	261.3	19137XJpi3r
13:17:42	London Stock Exchange	1000	261.3	19137XJpi3u
13:17:42	London Stock Exchange	1000	261.3	19137XJpi3t
13:17:42	London Stock Exchange	699	261.3	19137XJpi41
13:17:42	London Stock Exchange	10	261.3	19137XJpi4f
13:17:42	London Stock Exchange	774	261.3	19137XJpi4d
13:17:42	London Stock Exchange	301	261.3	19137XJpi4b
13:20:25	London Stock Exchange	533	261.4	19137XJpii4
13:20:25	London Stock Exchange	935	261.4	19137XJpii8
13:20:25	London Stock Exchange	65	261.4	19137XJpiib
13:20:25	London Stock Exchange	454	261.4	19137XJpiic
13:22:36	London Stock Exchange	608	261.4	19137XJpit7
13:22:52	London Stock Exchange	1073	261.3	19137XJpits
13:22:52	London Stock Exchange	344	261.3	19137XJpitt
13:22:52	London Stock Exchange	279	261.3	19137XJpitu
13:25:27	London Stock Exchange	4154	261.3	19137XJpj7x
13:25:57	London Stock Exchange	1159	261.2	19137XJpjac
13:25:57	London Stock Exchange	1000	261.2	19137XJpjae
13:25:57	London Stock Exchange	159	261.2	19137XJpjai
13:25:57	London Stock Exchange	403	261.2	19137XJpjap
13:25:57	London Stock Exchange	1000	261.2	19137XJpjao
13:25:57	London Stock Exchange	231	261.2	19137XJpjam
13:25:57	London Stock Exchange	530	261.1	19137XJpjas
13:25:58	London Stock Exchange	77	261.1	19137XJpjau
13:28:51	London Stock Exchange	507	261.1	19137XJpjp8
13:28:51	London Stock Exchange	3463	261.1	19137XJpjpa
13:29:15	London Stock Exchange	1214	261	19137XJpjrq
13:30:25	London Stock Exchange	577	261.1	19137XJpjwf
13:30:30	London Stock Exchange	577	261.1	19137XJpjwq
13:33:06	London Stock Exchange	2795	261	19137XJpk79
13:33:06	London Stock Exchange	2795	261	19137XJpk7a
13:36:49	London Stock Exchange	1250	261.1	19137XJpkl9
13:36:49	London Stock Exchange	1250	261.1	19137XJpkla
13:38:00	London Stock Exchange	807	261.7	19137XJpkw6
13:38:00	London Stock Exchange	712	261.7	19137XJpkw7
13:38:00	London Stock Exchange	337	261.7	19137XJpkw8
13:38:00	London Stock Exchange	432	261.7	19137XJpkw9
13:38:04	London Stock Exchange	5003	261.5	19137XJpkwl
13:42:35	London Stock Exchange	4055	262.1	19137XJpldo
13:43:40	London Stock Exchange	991	262.1	19137XJplhz
13:43:40	London Stock Exchange	2029	262.1	19137XJpli0
13:47:16	London Stock Exchange	813	261.9	19137XJpls0
13:47:56	London Stock Exchange	1494	261.8	19137XJplyr
13:47:56	London Stock Exchange	113	261.8	19137XJplyt
13:47:56	London Stock Exchange	1000	261.8	19137XJplys
13:49:43	London Stock Exchange	857	261.5	19137XJpma5
13:49:43	London Stock Exchange	168	261.5	19137XJpma7
13:49:43	London Stock Exchange	689	261.5	19137XJpma6
13:51:21	London Stock Exchange	511	261.4	19137XJpmgt
13:51:23	London Stock Exchange	28	261.3	19137XJpmgw
13:51:25	London Stock Exchange	577	261.3	19137XJpmgy
13:52:37	London Stock Exchange	577	261.3	19137XJpmmm
13:52:42	London Stock Exchange	582	261.2	19137XJpmn9
13:52:42	London Stock Exchange	597	261.2	19137XJpmna
13:53:15	London Stock Exchange	4	261.1	19137XJpmpi
13:53:53	London Stock Exchange	2400	261.2	19137XJpms6
13:54:10	London Stock Exchange	830	261.2	19137XJpmsz
13:54:10	London Stock Exchange	830	261.2	19137XJpmt0
13:59:27	London Stock Exchange	1423	261	19137XJpnd1
14:01:11	London Stock Exchange	1837	261	19137XJpnjf
14:01:11	London Stock Exchange	823	261	19137XJpnjh
14:03:31	London Stock Exchange	820	261	19137XJpnqj
14:03:31	London Stock Exchange	820	261	19137XJpnqk
14:08:06	London Stock Exchange	3964	260.9	19137XJpoas
14:08:06	London Stock Exchange	3964	260.9	19137XJpoat
14:13:53	London Stock Exchange	3533	261.2	19137XJpp07
14:14:25	London Stock Exchange	348	261.2	19137XJpp16
14:14:26	London Stock Exchange	1196	261.2	19137XJpp19
14:15:45	London Stock Exchange	962	261.1	19137XJpp5t
14:15:45	London Stock Exchange	62	261.1	19137XJpp5v
14:15:45	London Stock Exchange	900	261.1	19137XJpp5u
14:19:59	London Stock Exchange	1262	261.1	19137XJppns
14:19:59	London Stock Exchange	754	261.1	19137XJppnt
14:23:54	London Stock Exchange	2491	261.2	19137XJpq8m
14:25:07	London Stock Exchange	1010	261.2	19137XJpqee
14:25:07	London Stock Exchange	60	261.2	19137XJpqei
14:25:07	London Stock Exchange	950	261.2	19137XJpqeg
14:26:15	London Stock Exchange	788	261.1	19137XJpqjz
14:26:15	London Stock Exchange	788	261.1	19137XJpqk0
14:29:14	London Stock Exchange	602	261	19137XJpr6e
14:29:14	London Stock Exchange	82	261	19137XJpr6f
14:30:06	London Stock Exchange	1000	261	19137XJprca
14:34:21	London Stock Exchange	816	261.5	19137XJpsco
14:34:21	London Stock Exchange	485	261.5	19137XJpscx
14:34:27	London Stock Exchange	4285	261.4	19137XJpsfa
14:35:08	London Stock Exchange	577	261.4	19137XJpslf
14:35:37	London Stock Exchange	2322	261.3	19137XJpsnb
14:35:37	London Stock Exchange	122	261.3	19137XJpsnf
14:35:37	London Stock Exchange	600	261.3	19137XJpsnd
14:35:37	London Stock Exchange	1000	261.3	19137XJpsne
14:35:37	London Stock Exchange	600	261.3	19137XJpsnc
14:43:21	London Stock Exchange	3120	262	19137XJpubd
14:43:21	London Stock Exchange	688	262	19137XJpube
14:48:11	London Stock Exchange	1077	262.2	19137XJpv99
14:48:15	London Stock Exchange	400	262.1	19137XJpv9x
14:48:15	London Stock Exchange	573	262.1	19137XJpva4
14:48:36	London Stock Exchange	949	262.1	19137XJpvdb
14:49:40	London Stock Exchange	446	262.1	19137XJpvom
14:49:40	London Stock Exchange	39	262.1	19137XJpvon
14:50:26	London Stock Exchange	806	262	19137XJpvx4
14:51:10	London Stock Exchange	762	261.8	19137XJpw3i
14:51:10	London Stock Exchange	407	261.8	19137XJpw3k
14:51:10	London Stock Exchange	355	261.8	19137XJpw3j
14:53:13	London Stock Exchange	742	261.8	19137XJpwk8
14:53:13	London Stock Exchange	742	261.8	19137XJpwkb
14:57:11	London Stock Exchange	843	261.6	19137XJpxbs
14:57:11	London Stock Exchange	807	261.6	19137XJpxbt
15:02:07	London Stock Exchange	525	262.2	19137XJpydj
15:02:48	London Stock Exchange	4407	262.2	19137XJpyk1
15:02:48	London Stock Exchange	1000	262.2	19137XJpyk3
15:02:48	London Stock Exchange	1268	262.2	19137XJpyk6
15:04:25	London Stock Exchange	2455	262.1	19137XJpyx8
15:04:25	London Stock Exchange	2455	262.1	19137XJpyx9
15:10:16	London Stock Exchange	454	262.2	19137XJpzyy
15:10:16	London Stock Exchange	454	262.2	19137XJpzz1
15:12:02	London Stock Exchange	1265	262.2	19137XJq0dd
15:12:02	London Stock Exchange	2118	262.2	19137XJq0de
15:12:04	London Stock Exchange	907	262.1	19137XJq0dr
15:12:04	London Stock Exchange	907	262.1	19137XJq0ds
15:15:09	London Stock Exchange	1130	261.8	19137XJq17r
15:17:11	London Stock Exchange	53	261.9	19137XJq1ns
15:17:11	London Stock Exchange	231	262	19137XJq1nt
15:17:11	London Stock Exchange	421	262	19137XJq1nu
15:19:09	London Stock Exchange	898	262.2	19137XJq25x
15:19:11	London Stock Exchange	509	262.2	19137XJq27d
15:19:11	London Stock Exchange	897	262.2	19137XJq27m
15:19:12	London Stock Exchange	656	262.2	19137XJq27q
15:20:22	London Stock Exchange	329	262.3	19137XJq2h4
15:20:22	London Stock Exchange	145	262.3	19137XJq2h3
15:21:18	London Stock Exchange	97	262.4	19137XJq2nq
15:24:59	London Stock Exchange	2319	262.6	19137XJq3dz
15:24:59	London Stock Exchange	2420	262.6	19137XJq3e0
15:25:19	London Stock Exchange	3814	262.5	19137XJq3ha
15:25:19	London Stock Exchange	900	262.5	19137XJq3hd
15:28:22	London Stock Exchange	577	262.8	19137XJq43f
15:28:22	London Stock Exchange	577	262.8	19137XJq43g
15:29:52	London Stock Exchange	930	262.8	19137XJq4c8
15:30:35	London Stock Exchange	601	262.9	19137XJq4k3
15:30:35	London Stock Exchange	4135	262.9	19137XJq4k6
15:30:35	London Stock Exchange	1494	262.9	19137XJq4kb
15:30:35	London Stock Exchange	152	262.8	19137XJq4ke
15:30:35	London Stock Exchange	152	262.8	19137XJq4kf
15:30:35	London Stock Exchange	820	262.8	19137XJq4ko
15:31:55	London Stock Exchange	1910	262.9	19137XJq4tz
15:31:55	London Stock Exchange	1365	262.9	19137XJq4u0
15:32:22	London Stock Exchange	890	262.9	19137XJq4zt
15:32:22	London Stock Exchange	824	262.9	19137XJq4zu
15:32:44	London Stock Exchange	629	262.8	19137XJq512
15:33:03	London Stock Exchange	916	262.7	19137XJq533
15:34:56	London Stock Exchange	2195	262.8	19137XJq5gc
15:34:56	London Stock Exchange	608	262.8	19137XJq5gd
15:35:24	London Stock Exchange	728	262.7	19137XJq5m9
15:35:36	London Stock Exchange	161	262.7	19137XJq5mo
15:35:36	London Stock Exchange	289	262.7	19137XJq5mp
15:36:41	London Stock Exchange	203	262.4	19137XJq5vd
15:36:41	London Stock Exchange	437	262.4	19137XJq5ve
15:38:31	London Stock Exchange	1593	262.6	19137XJq69j
15:38:31	London Stock Exchange	22	262.6	19137XJq69k
15:38:31	London Stock Exchange	691	262.6	19137XJq69l
15:38:31	London Stock Exchange	164	262.6	19137XJq69r
15:38:31	London Stock Exchange	287	262.6	19137XJq69p
15:39:17	London Stock Exchange	779	262.5	19137XJq6d2
15:41:00	London Stock Exchange	1193	262.8	19137XJq6pv
15:42:03	London Stock Exchange	774	262.8	19137XJq6xq
15:42:03	London Stock Exchange	671	262.8	19137XJq6xr
15:42:03	London Stock Exchange	450	262.8	19137XJq6xs
15:44:00	London Stock Exchange	65	262.8	19137XJq7eq
15:44:00	London Stock Exchange	3909	262.8	19137XJq7er
15:44:00	London Stock Exchange	784	262.8	19137XJq7f2
15:44:26	London Stock Exchange	829	263	19137XJq7kz
15:44:26	London Stock Exchange	1000	263	19137XJq7ky
15:44:26	London Stock Exchange	428	263	19137XJq7l0
15:44:31	London Stock Exchange	931	263	19137XJq7ln
15:46:02	London Stock Exchange	1226	263.1	19137XJq7uh
15:46:02	London Stock Exchange	1000	263.1	19137XJq7ug
15:46:02	London Stock Exchange	17	263.1	19137XJq7ui
15:46:02	London Stock Exchange	564	263.1	19137XJq7uj
15:46:02	London Stock Exchange	516	263.1	19137XJq7uk
15:46:17	London Stock Exchange	508	263	19137XJq7vi
15:48:07	London Stock Exchange	502	263.1	19137XJq89b
15:48:07	London Stock Exchange	194	263.1	19137XJq89d
15:48:07	London Stock Exchange	498	263.1	19137XJq89c
15:48:10	London Stock Exchange	538	263	19137XJq8a6
15:48:33	London Stock Exchange	4276	262.9	19137XJq8c4
15:48:33	London Stock Exchange	145	262.9	19137XJq8c9
15:48:33	London Stock Exchange	1000	262.9	19137XJq8c6
15:48:33	London Stock Exchange	1500	262.9	19137XJq8c5
15:48:33	London Stock Exchange	1000	262.9	19137XJq8c8
15:48:33	London Stock Exchange	631	262.9	19137XJq8c7
15:53:04	London Stock Exchange	4681	263	19137XJq97h
15:53:34	London Stock Exchange	2796	262.9	19137XJq9b2
15:53:34	London Stock Exchange	2796	262.9	19137XJq9b4
15:56:15	London Stock Exchange	440	263.1	19137XJq9yr
15:56:56	London Stock Exchange	503	263.3	19137XJqa2t
15:57:01	London Stock Exchange	3369	263.2	19137XJqa3p
15:57:01	London Stock Exchange	782	263.2	19137XJqa3q
15:57:46	London Stock Exchange	932	263.4	19137XJqa9c
15:57:46	London Stock Exchange	1000	263.4	19137XJqa9d
15:57:46	London Stock Exchange	133	263.4	19137XJqa9e
15:57:46	London Stock Exchange	910	263.4	19137XJqa9f
15:57:46	London Stock Exchange	470	263.4	19137XJqa9h
15:57:46	London Stock Exchange	90	263.4	19137XJqa9g
15:58:01	London Stock Exchange	710	263.3	19137XJqad8
15:58:05	London Stock Exchange	687	263.3	19137XJqadw
15:58:05	London Stock Exchange	605	263.3	19137XJqadx
15:58:10	London Stock Exchange	2000	263.2	19137XJqaet
15:58:10	London Stock Exchange	2508	263.2	19137XJqaeu
15:58:53	London Stock Exchange	969	263.1	19137XJqaj9
15:58:53	London Stock Exchange	836	263.1	19137XJqaja
16:00:49	London Stock Exchange	620	263.3	19137XJqb1s
16:01:55	London Stock Exchange	4082	263.2	19137XJqbc3
16:01:55	London Stock Exchange	1700	263.2	19137XJqbc4
16:01:55	London Stock Exchange	2382	263.2	19137XJqbc5
16:06:39	London Stock Exchange	3913	263.2	19137XJqc8l
16:06:39	London Stock Exchange	1013	263.2	19137XJqc8o
16:06:39	London Stock Exchange	1000	263.2	19137XJqc8m
16:06:39	London Stock Exchange	1900	263.2	19137XJqc8n
16:10:34	London Stock Exchange	439	263.3	19137XJqd1p
16:10:36	London Stock Exchange	531	263.3	19137XJqd1v
16:12:08	London Stock Exchange	525	263.3	19137XJqde6
16:13:25	London Stock Exchange	4292	263.2	19137XJqdoy
16:14:02	London Stock Exchange	2323	263.2	19137XJqdwo
16:14:19	London Stock Exchange	2323	263.2	19137XJqdzp
16:15:37	London Stock Exchange	1542	263.1	19137XJqec2
16:15:37	London Stock Exchange	876	263.1	19137XJqec3
16:16:33	London Stock Exchange	2277	263.1	19137XJqeij
16:16:33	London Stock Exchange	1700	263.1	19137XJqeik
16:17:31	London Stock Exchange	877	263	19137XJqesq
16:18:36	London Stock Exchange	1382	262.8	19137XJqf1n
16:20:00	London Stock Exchange	493	263	19137XJqfdp
16:20:30	London Stock Exchange	703	263.1	19137XJqfis
16:20:30	London Stock Exchange	386	263.1	19137XJqfiv
16:20:30	London Stock Exchange	92	263.1	19137XJqfit
16:20:46	London Stock Exchange	4674	263	19137XJqfk5
16:20:46	London Stock Exchange	1000	263	19137XJqfk6
16:21:18	London Stock Exchange	1411	263	19137XJqfn8
16:21:18	London Stock Exchange	500	263	19137XJqfn9
16:24:11	London Stock Exchange	2061	263	19137XJqg8m
16:24:11	London Stock Exchange	1268	263	19137XJqg8n
16:24:11	London Stock Exchange	1268	263	19137XJqg8o
16:24:30	London Stock Exchange	2818	262.9	19137XJqgb4
16:24:30	London Stock Exchange	1900	262.9	19137XJqgb5
16:24:30	London Stock Exchange	918	262.9	19137XJqgb6
16:25:20	London Stock Exchange	3049	262.9	19137XJqgjl
16:26:31	London Stock Exchange	710	262.9	19137XJqgso
16:26:57	London Stock Exchange	261	262.8	19137XJqguo
16:27:03	London Stock Exchange	378	262.8	19137XJqgv2
16:27:03	London Stock Exchange	2253	262.8	19137XJqgv3
16:27:58	London Stock Exchange	296	262.8	19137XJqh2p
16:27:58	London Stock Exchange	340	262.8	19137XJqh2q
16:27:58	London Stock Exchange	497	262.8	19137XJqh2r
16:29:00	London Stock Exchange	517	262.9	19137XJqhcu
16:29:00	London Stock Exchange	4619	262.9	19137XJqhcx
16:29:00	London Stock Exchange	427	262.9	19137XJqhcz
16:29:00	London Stock Exchange	506	262.9	19137XJqhd4
16:29:05	London Stock Exchange	638	262.9	19137XJqhe9
16:29:35	London Stock Exchange	665	263	19137XJqhk4
16:29:59	London Stock Exchange	267	263	19137XJqht8
16:29:59	London Stock Exchange	1584	263	19137XJqht7

 

END

 

 

POSQDLFFKEFEBBX