Transaction in Own Shares

RNS Number : 7463W

Standard Life Aberdeen plc

12 December 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

12 December 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 12 December 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	12 December 2019
Number of ordinary shares purchased	462,076
Highest price paid per shares (pence)	310.00
Lowest price paid per share (pence)	302.60
Average price paid per share (pence)	306.09

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
16:29:04	London Stock Exchange	1485	308.7	19346XJmq5l
16:28:31	London Stock Exchange	1194	308.8	19346XJmq0c
16:25:54	London Stock Exchange	724	308.7	19346XJmp96
16:25:36	London Stock Exchange	820	308.8	19346XJmp6k
16:25:33	London Stock Exchange	885	308.9	19346XJmp6e
16:23:54	London Stock Exchange	935	309	19346XJmou0
16:22:50	London Stock Exchange	1461	309.1	19346XJmokb
16:22:50	London Stock Exchange	1027	309	19346XJmokc
16:22:17	London Stock Exchange	3295	309.1	19346XJmogt
16:21:19	London Stock Exchange	600	309.2	19346XJmo92
16:21:19	London Stock Exchange	856	309.3	19346XJmo91
16:21:18	London Stock Exchange	468	309.2	19346XJmo90
16:21:18	London Stock Exchange	114	309.3	19346XJmo8z
16:21:10	London Stock Exchange	245	309.3	19346XJmo86
16:21:10	London Stock Exchange	233	309.3	19346XJmo85
16:21:10	London Stock Exchange	1877	309.3	19346XJmo84
16:21:10	London Stock Exchange	2020	309.3	19346XJmo83
16:18:42	London Stock Exchange	909	309.2	19346XJmnpk
16:18:41	London Stock Exchange	256	309.2	19346XJmnoz
16:18:33	London Stock Exchange	102	309.3	19346XJmnnk
16:18:27	London Stock Exchange	177	309.3	19346XJmnmb
16:18:27	London Stock Exchange	473	309.3	19346XJmnma
16:18:27	London Stock Exchange	821	309.4	19346XJmnm8
16:18:27	London Stock Exchange	576	309.3	19346XJmnm9
16:17:16	London Stock Exchange	720	309.4	19346XJmncs
16:17:14	London Stock Exchange	1508	309.5	19346XJmncj
16:17:14	London Stock Exchange	3436	309.6	19346XJmnci
16:16:54	London Stock Exchange	1140	309.8	19346XJmn9p
16:16:54	London Stock Exchange	801	309.7	19346XJmn9q
16:15:19	London Stock Exchange	958	309.7	19346XJmn35
16:15:16	London Stock Exchange	48	309.8	19346XJmn31
16:15:16	London Stock Exchange	2795	309.8	19346XJmn30
16:14:10	London Stock Exchange	408	309.6	19346XJmmvo
16:13:57	London Stock Exchange	705	309.9	19346XJmmuf
16:13:57	London Stock Exchange	1004	310	19346XJmmue
16:13:11	London Stock Exchange	704	309.9	19346XJmmq4
16:12:42	London Stock Exchange	1781	310	19346XJmmkq
16:11:25	London Stock Exchange	1293	309.8	19346XJmmdw
16:10:19	London Stock Exchange	2630	309.9	19346XJmm85
16:03:54	London Stock Exchange	690	309.6	19346XJmkwe
16:03:14	London Stock Exchange	1315	309.6	19346XJmkt2
16:02:03	London Stock Exchange	176	309.7	19346XJmknu
16:02:02	London Stock Exchange	2051	309.8	19346XJmkns
15:57:48	London Stock Exchange	745	309.3	19346XJmjym
15:56:34	London Stock Exchange	639	309.4	19346XJmjtf
15:56:23	London Stock Exchange	314	309.5	19346XJmjrx
15:56:23	London Stock Exchange	735	309.5	19346XJmjrw
15:56:23	London Stock Exchange	2390	309.6	19346XJmjrv
15:51:22	London Stock Exchange	675	308.8	19346XJmizf
15:49:46	London Stock Exchange	909	308.9	19346XJmish
15:48:53	London Stock Exchange	918	308.9	19346XJminl
15:47:37	London Stock Exchange	1424	308.9	19346XJmih4
15:47:00	London Stock Exchange	730	309.1	19346XJmidt
15:47:00	London Stock Exchange	915	309	19346XJmidu
15:45:39	London Stock Exchange	943	308.7	19346XJmi4c
15:44:23	London Stock Exchange	857	309	19346XJmhyl
15:43:45	London Stock Exchange	1047	308.8	19346XJmhuo
15:40:35	London Stock Exchange	1019	308.8	19346XJmhff
15:39:10	London Stock Exchange	460	308.8	19346XJmh90
15:39:10	London Stock Exchange	656	308.9	19346XJmh8z
15:38:41	London Stock Exchange	1737	308.9	19346XJmh3k
15:38:18	London Stock Exchange	54	308.6	19346XJmh19
15:38:18	London Stock Exchange	400	308.6	19346XJmh18
15:36:24	London Stock Exchange	670	308.6	19346XJmgoq
15:34:27	London Stock Exchange	967	308.6	19346XJmgdj
15:32:52	London Stock Exchange	877	308.5	19346XJmg59
15:32:52	London Stock Exchange	1998	308.6	19346XJmg58
15:29:44	London Stock Exchange	484	308.3	19346XJmfrg
15:29:44	London Stock Exchange	691	308.4	19346XJmfrf
15:27:19	London Stock Exchange	99	308.5	19346XJmffy
15:27:19	London Stock Exchange	493	308.5	19346XJmffx
15:27:04	London Stock Exchange	628	308.5	19346XJmff5
15:27:04	London Stock Exchange	234	308.6	19346XJmfet
15:26:55	London Stock Exchange	807	308.7	19346XJmfdr
15:26:19	London Stock Exchange	2005	308.8	19346XJmfco
15:23:58	London Stock Exchange	2167	308.5	19346XJmeyb
15:23:40	London Stock Exchange	1744	308.4	19346XJmexa
15:21:54	London Stock Exchange	592	308.3	19346XJmeqv
15:21:54	London Stock Exchange	782	308.3	19346XJmequ
15:20:43	London Stock Exchange	384	308.3	19346XJmelk
15:20:43	London Stock Exchange	871	308.3	19346XJmelj
15:20:18	London Stock Exchange	1019	308.3	19346XJmejo
15:19:25	London Stock Exchange	713	308	19346XJmecp
15:19:14	London Stock Exchange	498	308.1	19346XJmebt
15:18:37	London Stock Exchange	592	308.2	19346XJme9o
15:18:37	London Stock Exchange	1112	308.2	19346XJme9n
15:18:37	London Stock Exchange	2383	308.2	19346XJme9l
15:15:12	London Stock Exchange	1150	307.9	19346XJmdyr
15:14:36	London Stock Exchange	1004	308	19346XJmdvv
15:14:18	London Stock Exchange	1948	308.1	19346XJmdv3
15:14:18	London Stock Exchange	615	308.1	19346XJmdv2
15:13:52	London Stock Exchange	786	307.9	19346XJmdqm
15:12:35	London Stock Exchange	789	308	19346XJmdi1
15:12:25	London Stock Exchange	757	308	19346XJmdh0
15:11:57	London Stock Exchange	683	308.1	19346XJmddy
15:11:57	London Stock Exchange	2954	308.1	19346XJmddx
15:11:07	London Stock Exchange	2228	308.1	19346XJmd9v
15:10:17	London Stock Exchange	272	308	19346XJmd44
15:10:17	London Stock Exchange	500	308	19346XJmd43
15:10:17	London Stock Exchange	1759	308.1	19346XJmd41
15:08:13	London Stock Exchange	17	307.9	19346XJmcqx
15:08:13	London Stock Exchange	421	307.9	19346XJmcqw
15:08:13	London Stock Exchange	17	307.9	19346XJmcqv
15:07:43	London Stock Exchange	854	307.9	19346XJmcm7
15:07:43	London Stock Exchange	300	307.9	19346XJmcm6
15:07:11	London Stock Exchange	1399	308	19346XJmcjs
15:06:28	London Stock Exchange	457	307.9	19346XJmcez
15:06:28	London Stock Exchange	857	307.9	19346XJmcey
15:06:28	London Stock Exchange	515	307.9	19346XJmcex
15:05:38	London Stock Exchange	773	308.1	19346XJmcar
15:05:32	London Stock Exchange	371	308.1	19346XJmca0
15:05:32	London Stock Exchange	1482	308.1	19346XJmc9z
15:05:22	London Stock Exchange	1292	308.1	19346XJmc8e
15:05:22	London Stock Exchange	2600	308.1	19346XJmc8d
15:05:13	London Stock Exchange	2436	307.9	19346XJmc7c
15:04:34	London Stock Exchange	959	307.9	19346XJmbyf
15:04:08	London Stock Exchange	903	307.9	19346XJmbt3
15:04:00	London Stock Exchange	1629	308	19346XJmbrj
15:03:44	London Stock Exchange	1250	308	19346XJmbo9
15:02:25	London Stock Exchange	1095	307.8	19346XJmbap
15:02:02	London Stock Exchange	739	308	19346XJmb6x
15:01:38	London Stock Exchange	2736	308.1	19346XJmb4d
14:58:23	London Stock Exchange	476	307.5	19346XJmafz
14:57:03	London Stock Exchange	692	307.5	19346XJma6g
14:57:03	London Stock Exchange	985	307.6	19346XJma6f
14:54:43	London Stock Exchange	973	307.7	19346XJm9u5
14:53:46	London Stock Exchange	874	307.9	19346XJm9qf
14:53:46	London Stock Exchange	1176	308	19346XJm9qd
14:53:46	London Stock Exchange	1673	308.1	19346XJm9qc
14:50:47	London Stock Exchange	1301	307.5	19346XJm98h
14:49:49	London Stock Exchange	754	307.4	19346XJm8vx
14:48:44	London Stock Exchange	765	307.2	19346XJm8ix
14:48:44	London Stock Exchange	1862	307.2	19346XJm8iw
14:46:43	London Stock Exchange	828	306.9	19346XJm7sn
14:45:30	London Stock Exchange	373	307	19346XJm7lc
14:45:26	London Stock Exchange	438	307	19346XJm7k6
14:45:22	London Stock Exchange	831	307.1	19346XJm7jk
14:45:22	London Stock Exchange	1645	307.1	19346XJm7jj
14:42:32	London Stock Exchange	905	307.1	19346XJm6og
14:41:46	London Stock Exchange	962	307	19346XJm6i5
14:41:02	London Stock Exchange	795	307.3	19346XJm6cn
14:40:58	London Stock Exchange	1513	307.4	19346XJm6c4
14:40:58	London Stock Exchange	144	307.4	19346XJm6c3
14:40:16	London Stock Exchange	2909	307.4	19346XJm66j
14:40:02	London Stock Exchange	698	307.4	19346XJm63s
14:39:56	London Stock Exchange	3481	307.5	19346XJm634
14:39:20	London Stock Exchange	362	307.5	19346XJm5u6
14:39:20	London Stock Exchange	2600	307.5	19346XJm5u5
14:39:20	London Stock Exchange	201	307.5	19346XJm5u4
14:39:14	London Stock Exchange	254	307.5	19346XJm5t6
14:38:36	London Stock Exchange	571	307.3	19346XJm5mi
14:38:30	London Stock Exchange	522	307.4	19346XJm5lk
14:38:30	London Stock Exchange	412	307.4	19346XJm5lj
14:38:26	London Stock Exchange	1026	307.4	19346XJm5l6
14:38:11	London Stock Exchange	831	307.4	19346XJm5ga
14:37:49	London Stock Exchange	460	307.4	19346XJm5ch
14:37:49	London Stock Exchange	656	307.5	19346XJm5cg
14:37:37	London Stock Exchange	1114	307.6	19346XJm5af
14:37:36	London Stock Exchange	592	307.7	19346XJm5ae
14:37:19	London Stock Exchange	526	307.6	19346XJm57o
14:37:12	London Stock Exchange	193	307.7	19346XJm56f
14:37:12	London Stock Exchange	412	307.7	19346XJm56e
14:37:12	London Stock Exchange	146	307.7	19346XJm56b
14:37:12	London Stock Exchange	1950	307.7	19346XJm569
14:37:12	London Stock Exchange	1421	307.7	19346XJm565
14:36:01	London Stock Exchange	545	307.1	19346XJm4cg
14:36:01	London Stock Exchange	408	307.1	19346XJm4ce
14:36:01	London Stock Exchange	1000	307.1	19346XJm4cd
14:35:47	London Stock Exchange	594	306.6	19346XJm3y7
14:35:09	London Stock Exchange	968	306.6	19346XJm3ty
14:33:25	London Stock Exchange	237	306.4	19346XJm3jc
14:33:25	London Stock Exchange	320	306.4	19346XJm3jb
14:33:25	London Stock Exchange	1062	306.5	19346XJm3ja
14:33:03	London Stock Exchange	716	306.6	19346XJm3gl
14:33:03	London Stock Exchange	1385	306.7	19346XJm3gk
14:33:03	London Stock Exchange	483	306.7	19346XJm3gj
14:30:24	London Stock Exchange	738	306.7	19346XJm2sb
14:30:24	London Stock Exchange	208	306.8	19346XJm2sa
14:30:24	London Stock Exchange	1579	306.8	19346XJm2s9
14:25:56	London Stock Exchange	878	306.3	19346XJm1u3
14:25:05	London Stock Exchange	470	306.3	19346XJm1n4
14:22:19	London Stock Exchange	986	306.1	19346XJm12z
14:21:38	London Stock Exchange	1000	306	19346XJm0xg
14:20:07	London Stock Exchange	3316	305.5	19346XJm0lo
14:15:01	London Stock Exchange	32	304.6	19346XJlz9u
14:15:01	London Stock Exchange	775	304.6	19346XJlz9s
14:10:51	London Stock Exchange	815	304.4	19346XJlymd
14:09:18	London Stock Exchange	837	304.3	19346XJlyc7
14:09:18	London Stock Exchange	2191	304.4	19346XJlyc6
14:09:18	London Stock Exchange	1810	304.4	19346XJlyc5
14:03:15	London Stock Exchange	1656	302.7	19346XJlxga
14:03:15	London Stock Exchange	2300	302.7	19346XJlxg9
14:01:10	London Stock Exchange	897	303	19346XJlx33
14:00:52	London Stock Exchange	748	303.1	19346XJlwzr
14:00:52	London Stock Exchange	101	303.1	19346XJlwzq
13:59:54	London Stock Exchange	455	303.2	19346XJlwqd
13:57:55	London Stock Exchange	944	303.4	19346XJlwau
13:56:39	London Stock Exchange	2115	303.5	19346XJlw37
13:56:29	London Stock Exchange	1027	303.5	19346XJlw2s
13:56:29	London Stock Exchange	823	303.5	19346XJlw2r
13:54:36	London Stock Exchange	18	303.5	19346XJlvpa
13:54:36	London Stock Exchange	780	303.5	19346XJlvp9
13:54:28	London Stock Exchange	511	303.6	19346XJlvmv
13:54:28	London Stock Exchange	980	303.7	19346XJlvms
13:54:20	London Stock Exchange	780	303.8	19346XJlvku
13:54:20	London Stock Exchange	1199	303.8	19346XJlvkt
13:52:13	London Stock Exchange	161	302.7	19346XJlv7t
13:52:13	London Stock Exchange	515	302.7	19346XJlv7s
13:52:06	London Stock Exchange	758	302.7	19346XJlv72
13:50:45	London Stock Exchange	645	302.7	19346XJluy5
13:49:39	London Stock Exchange	930	302.7	19346XJlutc
13:48:24	London Stock Exchange	659	302.7	19346XJlumr
13:48:24	London Stock Exchange	779	302.8	19346XJlumq
13:47:15	London Stock Exchange	613	302.7	19346XJlug6
13:46:57	London Stock Exchange	1852	302.7	19346XJludp
13:46:33	London Stock Exchange	2641	302.7	19346XJluai
13:45:15	London Stock Exchange	2113	302.7	19346XJlu2q
13:45:15	London Stock Exchange	465	302.8	19346XJlu2m
13:45:15	London Stock Exchange	83	302.8	19346XJlu2n
13:45:15	London Stock Exchange	86	302.8	19346XJlu2k
13:45:15	London Stock Exchange	492	302.8	19346XJlu2l
13:43:43	London Stock Exchange	854	302.6	19346XJltnw
13:43:40	London Stock Exchange	357	302.7	19346XJltnq
13:43:40	London Stock Exchange	764	302.7	19346XJltnp
13:43:40	London Stock Exchange	93	302.7	19346XJltno
13:42:48	London Stock Exchange	522	302.6	19346XJlti9
13:42:14	London Stock Exchange	617	302.7	19346XJltek
13:40:56	London Stock Exchange	592	302.9	19346XJlt6l
13:37:58	London Stock Exchange	1067	303.1	19346XJlsv3
13:37:29	London Stock Exchange	381	303.1	19346XJlsq3
13:37:29	London Stock Exchange	211	303.1	19346XJlsq2
13:36:59	London Stock Exchange	912	303.1	19346XJlsnh
13:36:59	London Stock Exchange	2600	303.1	19346XJlsng
13:36:59	London Stock Exchange	122	303.1	19346XJlsnf
13:36:58	London Stock Exchange	427	303.2	19346XJlsnb
13:36:58	London Stock Exchange	82	303.2	19346XJlsnc
13:35:49	London Stock Exchange	1207	302.9	19346XJlsfl
13:35:49	London Stock Exchange	2749	303	19346XJlsfk
13:35:09	London Stock Exchange	1554	303	19346XJlsak
13:35:05	London Stock Exchange	941	303.1	19346XJls8p
13:32:28	London Stock Exchange	1914	303.1	19346XJlrrb
13:32:14	London Stock Exchange	1180	303.2	19346XJlrq5
13:32:06	London Stock Exchange	2689	303.3	19346XJlrpj
13:32:04	London Stock Exchange	464	303.4	19346XJlrpg
13:32:04	London Stock Exchange	661	303.5	19346XJlrpf
13:31:11	London Stock Exchange	588	303.4	19346XJlrld
13:31:11	London Stock Exchange	505	303.4	19346XJlrlc
13:30:04	London Stock Exchange	698	303.4	19346XJlref
13:27:37	London Stock Exchange	876	303.5	19346XJlr4q
13:26:43	London Stock Exchange	3247	303.5	19346XJlr0x
13:25:39	London Stock Exchange	592	303.4	19346XJlqxz
13:25:39	London Stock Exchange	666	303.4	19346XJlqxy
13:25:39	London Stock Exchange	948	303.5	19346XJlqxx
13:25:34	London Stock Exchange	3661	303.5	19346XJlqxm
13:25:34	London Stock Exchange	107	303.7	19346XJlqxk
13:25:34	London Stock Exchange	337	303.7	19346XJlqxl
13:19:53	London Stock Exchange	961	303.6	19346XJlq52
13:12:35	London Stock Exchange	2173	303.7	19346XJlpc6
13:12:34	London Stock Exchange	740	303.8	19346XJlpc2
13:12:29	London Stock Exchange	1229	303.9	19346XJlpbo
13:12:28	London Stock Exchange	1017	304	19346XJlpbe
13:12:28	London Stock Exchange	1000	304	19346XJlpbc
13:12:28	London Stock Exchange	446	304	19346XJlpbd
13:04:02	London Stock Exchange	518	304.1	19346XJlodb
13:02:53	London Stock Exchange	576	304.5	19346XJlo4r
13:02:29	London Stock Exchange	612	304.6	19346XJlo28
13:02:26	London Stock Exchange	1012	304.7	19346XJlo0p
13:02:26	London Stock Exchange	258	304.7	19346XJlo0o
13:02:24	London Stock Exchange	1629	304.8	19346XJlnzi
13:00:11	London Stock Exchange	574	304.9	19346XJlnn3
13:00:04	London Stock Exchange	818	305	19346XJlnm9
12:57:10	London Stock Exchange	1743	305	19346XJln59
12:57:10	London Stock Exchange	349	305	19346XJln58
12:48:58	London Stock Exchange	1404	304.9	19346XJllq6
12:48:26	London Stock Exchange	1302	304.8	19346XJllmt
12:47:10	London Stock Exchange	3940	304.9	19346XJllj3
12:46:50	London Stock Exchange	857	304.8	19346XJllh8
12:46:50	London Stock Exchange	90	304.8	19346XJllh6
12:44:52	London Stock Exchange	1145	304.9	19346XJlla1
12:44:52	London Stock Exchange	577	304.9	19346XJlla0
12:43:25	London Stock Exchange	1865	305	19346XJll4p
12:37:29	London Stock Exchange	970	305	19346XJlkis
12:37:29	London Stock Exchange	280	305	19346XJlkir
12:37:17	London Stock Exchange	784	304.9	19346XJlkhr
12:32:42	London Stock Exchange	1590	305	19346XJlk3w
12:30:07	London Stock Exchange	991	305.1	19346XJljth
12:30:07	London Stock Exchange	135	305.1	19346XJljtg
12:25:54	London Stock Exchange	756	305.1	19346XJljfb
12:24:19	London Stock Exchange	94	305.2	19346XJljag
12:24:19	London Stock Exchange	977	305.2	19346XJljaf
12:23:24	London Stock Exchange	769	305.2	19346XJlj76
12:21:43	London Stock Exchange	592	305.4	19346XJlj2r
12:21:43	London Stock Exchange	240	305.4	19346XJlj2q
12:21:43	London Stock Exchange	719	305.5	19346XJlj2p
12:15:56	London Stock Exchange	564	305.6	19346XJlie2
12:15:51	London Stock Exchange	592	305.7	19346XJlibr
12:15:31	London Stock Exchange	666	305.7	19346XJlia6
12:15:21	London Stock Exchange	726	305.7	19346XJli99
12:15:21	London Stock Exchange	496	305.7	19346XJli98
12:15:21	London Stock Exchange	2784	305.8	19346XJli97
12:10:52	London Stock Exchange	459	305.7	19346XJlhts
12:10:46	London Stock Exchange	19	305.4	19346XJlhta
12:10:46	London Stock Exchange	573	305.4	19346XJlht9
12:08:07	London Stock Exchange	286	305.3	19346XJlhjt
12:08:07	London Stock Exchange	322	305.3	19346XJlhjs
11:57:43	London Stock Exchange	2607	303.7	19346XJlg1d
11:57:39	London Stock Exchange	669	303.8	19346XJlg12
11:57:39	London Stock Exchange	823	303.8	19346XJlg11
11:57:03	London Stock Exchange	150	303.7	19346XJlfyi
11:57:03	London Stock Exchange	332	303.7	19346XJlfyj
11:56:49	London Stock Exchange	60	303.6	19346XJlfwc
11:55:00	London Stock Exchange	929	303.7	19346XJlfpl
11:51:59	London Stock Exchange	546	303.8	19346XJlfdx
11:50:49	London Stock Exchange	861	303.8	19346XJlfa7
11:49:02	London Stock Exchange	453	303.9	19346XJlf3j
11:49:02	London Stock Exchange	1543	303.9	19346XJlf3h
11:43:53	London Stock Exchange	121	303.8	19346XJlegp
11:43:25	London Stock Exchange	187	303.8	19346XJleel
11:43:25	London Stock Exchange	109	303.8	19346XJleek
11:43:25	London Stock Exchange	836	303.8	19346XJleej
11:43:25	London Stock Exchange	238	303.8	19346XJleei
11:40:12	London Stock Exchange	648	303.8	19346XJldxt
11:38:22	London Stock Exchange	987	304	19346XJldmo
11:38:22	London Stock Exchange	114	304	19346XJldml
11:38:22	London Stock Exchange	335	304	19346XJldmk
11:37:52	London Stock Exchange	677	304.1	19346XJldjo
11:35:44	London Stock Exchange	679	304.1	19346XJld6l
11:33:44	London Stock Exchange	288	304.2	19346XJlcmm
11:33:44	London Stock Exchange	529	304.2	19346XJlcml
11:33:03	London Stock Exchange	55	304.3	19346XJlch1
11:33:03	London Stock Exchange	710	304.3	19346XJlch0
11:32:04	London Stock Exchange	545	304.4	19346XJlcbo
11:31:58	London Stock Exchange	1250	304.4	19346XJlcbi
11:30:02	London Stock Exchange	698	304.3	19346XJlc29
11:29:08	London Stock Exchange	745	304.5	19346XJlbwa
11:26:56	London Stock Exchange	847	304.7	19346XJlbir
11:26:26	London Stock Exchange	769	304.7	19346XJlbg4
11:24:43	London Stock Exchange	929	304.8	19346XJlb6x
11:24:11	London Stock Exchange	568	304.9	19346XJlb5k
11:24:11	London Stock Exchange	1104	304.9	19346XJlb5j
11:20:40	London Stock Exchange	737	305.2	19346XJland
11:19:18	London Stock Exchange	939	305.3	19346XJlagi
11:18:14	London Stock Exchange	1385	305.3	19346XJlaa9
11:16:50	London Stock Exchange	455	305.3	19346XJla47
11:15:29	London Stock Exchange	939	305.3	19346XJl9w7
11:15:12	London Stock Exchange	1117	305.3	19346XJl9v2
11:15:09	London Stock Exchange	3006	305.4	19346XJl9um
11:12:33	London Stock Exchange	165	305.5	19346XJl9gn
11:12:33	London Stock Exchange	313	305.5	19346XJl9gm
11:12:24	London Stock Exchange	473	305.5	19346XJl9g5
11:12:24	London Stock Exchange	584	305.4	19346XJl9g3
11:12:20	London Stock Exchange	644	305.4	19346XJl9fq
11:12:18	London Stock Exchange	1197	305.4	19346XJl9f3
11:12:07	London Stock Exchange	538	305.4	19346XJl9e4
11:12:07	London Stock Exchange	620	305.4	19346XJl9e3
11:12:07	London Stock Exchange	299	305.4	19346XJl9e1
11:12:07	London Stock Exchange	674	305.4	19346XJl9e0
11:12:07	London Stock Exchange	447	305.4	19346XJl9dz
11:12:07	London Stock Exchange	45	305.3	19346XJl9dy
11:12:07	London Stock Exchange	754	305.4	19346XJl9dw
11:12:07	London Stock Exchange	236	305.4	19346XJl9dv
11:12:07	London Stock Exchange	740	305.4	19346XJl9du
11:12:07	London Stock Exchange	368	305.4	19346XJl9dt
11:12:07	London Stock Exchange	480	305.4	19346XJl9dr
11:12:01	London Stock Exchange	114	305.4	19346XJl9cv
11:12:01	London Stock Exchange	453	305.4	19346XJl9cu
11:12:01	London Stock Exchange	547	305.4	19346XJl9cs
11:08:42	London Stock Exchange	662	305.1	19346XJl8uw
11:07:56	London Stock Exchange	622	305.1	19346XJl8qq
11:07:52	London Stock Exchange	1121	305.2	19346XJl8qa
11:07:18	London Stock Exchange	630	305.2	19346XJl8jv
11:07:18	London Stock Exchange	1290	305.2	19346XJl8ju
11:07:18	London Stock Exchange	853	305.2	19346XJl8jt
11:06:21	London Stock Exchange	1058	305.2	19346XJl89z
11:06:21	London Stock Exchange	129	305.2	19346XJl89y
11:04:44	London Stock Exchange	1515	305.1	19346XJl7zz
11:04:44	London Stock Exchange	300	305.1	19346XJl7zy
11:04:35	London Stock Exchange	1258	305.2	19346XJl7vy
11:04:30	London Stock Exchange	1334	305.3	19346XJl7vk
11:04:30	London Stock Exchange	1532	305.3	19346XJl7vj
11:04:24	London Stock Exchange	470	305.3	19346XJl7um
11:04:22	London Stock Exchange	624	305.3	19346XJl7uk
11:04:22	London Stock Exchange	445	305.3	19346XJl7ui
11:04:20	London Stock Exchange	499	305.3	19346XJl7u1
11:04:20	London Stock Exchange	517	305.3	19346XJl7u0
11:04:18	London Stock Exchange	219	305	19346XJl7tm
11:04:18	London Stock Exchange	275	305	19346XJl7tl
11:04:18	London Stock Exchange	519	305	19346XJl7tk
11:04:18	London Stock Exchange	491	305	19346XJl7tj
11:03:52	London Stock Exchange	399	304.9	19346XJl7s3
11:03:52	London Stock Exchange	578	304.9	19346XJl7s2
11:02:39	London Stock Exchange	993	304.7	19346XJl7g4
11:01:36	London Stock Exchange	1643	304.7	19346XJl75s
11:01:17	London Stock Exchange	396	304.8	19346XJl6x3
11:01:13	London Stock Exchange	1390	304.9	19346XJl6wa
11:01:00	London Stock Exchange	741	304.9	19346XJl6ua
11:00:58	London Stock Exchange	256	305	19346XJl6to
11:00:58	London Stock Exchange	800	305	19346XJl6tm
11:00:58	London Stock Exchange	134	305	19346XJl6td
11:00:58	London Stock Exchange	679	305	19346XJl6tb
10:59:33	London Stock Exchange	743	305	19346XJl6gb
10:54:57	London Stock Exchange	685	304.7	19346XJl5fg
10:54:18	London Stock Exchange	885	304.8	19346XJl57g
10:54:18	London Stock Exchange	2017	304.9	19346XJl57f
10:53:33	London Stock Exchange	690	304.8	19346XJl4zg
10:50:22	London Stock Exchange	953	304.9	19346XJl4e1
10:40:08	London Stock Exchange	795	304.7	19346XJl3ag
10:40:08	London Stock Exchange	726	304.7	19346XJl3af
10:34:11	London Stock Exchange	220	304.5	19346XJl2bf
10:34:11	London Stock Exchange	400	304.5	19346XJl2be
10:33:23	London Stock Exchange	848	304.7	19346XJl270
10:31:51	London Stock Exchange	457	304.8	19346XJl1xi
10:31:51	London Stock Exchange	48	304.8	19346XJl1xg
10:31:51	London Stock Exchange	205	304.8	19346XJl1x2
10:31:51	London Stock Exchange	608	304.8	19346XJl1x0
10:28:13	London Stock Exchange	729	304.7	19346XJl1ev
10:25:37	London Stock Exchange	583	304.6	19346XJl0w5
10:24:39	London Stock Exchange	769	304.7	19346XJl0oa
10:24:26	London Stock Exchange	1371	304.8	19346XJl0nd
10:22:37	London Stock Exchange	3137	304.9	19346XJl0d1
10:22:06	London Stock Exchange	615	305.1	19346XJl09b
10:22:06	London Stock Exchange	743	305.1	19346XJl09a
10:22:06	London Stock Exchange	2555	305	19346XJl099
10:22:06	London Stock Exchange	237	305	19346XJl098
10:20:19	London Stock Exchange	472	305	19346XJl036
10:20:19	London Stock Exchange	137	305	19346XJl035
10:20:19	London Stock Exchange	888	305	19346XJl034
10:20:19	London Stock Exchange	690	304.9	19346XJl033
10:20:19	London Stock Exchange	1144	305	19346XJl032
10:20:19	London Stock Exchange	720	305.2	19346XJl031
10:20:19	London Stock Exchange	519	305.2	19346XJl030
10:20:19	London Stock Exchange	620	305.2	19346XJl02z
10:20:19	London Stock Exchange	620	305.2	19346XJl02y
10:19:57	London Stock Exchange	757	305	19346XJl00h
10:19:39	London Stock Exchange	887	305.1	19346XJkzyn
10:19:38	London Stock Exchange	3029	305.1	19346XJkzy5
10:18:22	London Stock Exchange	965	305.2	19346XJkznt
10:17:11	London Stock Exchange	588	305.3	19346XJkzh0
10:14:50	London Stock Exchange	543	305.4	19346XJkyyi
10:14:49	London Stock Exchange	543	305.4	19346XJkyx3
10:14:49	London Stock Exchange	484	305.6	19346XJkyuk
10:14:49	London Stock Exchange	669	305.6	19346XJkyu9
10:14:49	London Stock Exchange	652	305.6	19346XJkyu7
10:14:22	London Stock Exchange	898	305.7	19346XJkyqt
10:14:21	London Stock Exchange	51	305.8	19346XJkyqo
10:14:21	London Stock Exchange	1995	305.8	19346XJkyqn
10:14:21	London Stock Exchange	467	306	19346XJkyqk
10:09:23	London Stock Exchange	745	306.2	19346XJky1e
10:08:43	London Stock Exchange	740	306.1	19346XJkxzg
10:08:08	London Stock Exchange	462	306.3	19346XJkxxz
10:07:07	London Stock Exchange	791	306.4	19346XJkxu2
10:04:17	London Stock Exchange	596	306.3	19346XJkxgs
10:04:17	London Stock Exchange	55	306.4	19346XJkxgr
10:04:17	London Stock Exchange	354	306.4	19346XJkxgq
10:04:17	London Stock Exchange	493	306.4	19346XJkxgp
10:04:17	London Stock Exchange	87	306.4	19346XJkxgo
10:04:17	London Stock Exchange	2254	306.5	19346XJkxgn
9:59:06	London Stock Exchange	398	306.6	19346XJkwwt
9:59:06	London Stock Exchange	390	306.6	19346XJkwws
9:55:15	London Stock Exchange	935	306.8	19346XJkweu
9:54:38	London Stock Exchange	791	307.1	19346XJkwby
9:53:33	London Stock Exchange	1422	307.1	19346XJkw88
9:51:59	London Stock Exchange	1065	307	19346XJkw2w
9:51:59	London Stock Exchange	950	307	19346XJkw2v
9:50:22	London Stock Exchange	1250	307	19346XJkvup
9:49:31	London Stock Exchange	592	306.6	19346XJkvnf
9:38:20	London Stock Exchange	966	306	19346XJku91
9:34:15	London Stock Exchange	1234	305.8	19346XJktrx
9:33:43	London Stock Exchange	1455	305.8	19346XJktpn
9:33:38	London Stock Exchange	636	305.8	19346XJktos
9:33:38	London Stock Exchange	1000	305.8	19346XJktor
9:32:36	London Stock Exchange	50	305.7	19346XJktlf
9:32:05	London Stock Exchange	1200	305.7	19346XJktiz
9:31:51	London Stock Exchange	84	305.7	19346XJktie
9:31:51	London Stock Exchange	108	305.7	19346XJktid
9:30:30	London Stock Exchange	457	305.7	19346XJktcd
9:27:12	London Stock Exchange	1000	305.2	19346XJkt1b
9:26:37	London Stock Exchange	194	305.1	19346XJksyg
9:26:37	London Stock Exchange	471	305.1	19346XJksyf
9:18:50	London Stock Exchange	907	304.9	19346XJksaz
9:17:30	London Stock Exchange	610	305	19346XJks5d
9:17:30	London Stock Exchange	337	305	19346XJks5c
9:17:06	London Stock Exchange	927	305.2	19346XJks1h
9:17:05	London Stock Exchange	888	305.3	19346XJks1f
9:17:05	London Stock Exchange	811	305.3	19346XJks1e
9:17:05	London Stock Exchange	312	305.3	19346XJks1d
9:15:21	London Stock Exchange	758	305.1	19346XJkrvw
9:15:21	London Stock Exchange	600	305.2	19346XJkrvv
9:15:16	London Stock Exchange	1703	305.3	19346XJkrvn
9:14:10	London Stock Exchange	624	305.2	19346XJkrpb
9:14:07	London Stock Exchange	16	305.2	19346XJkrpa
9:11:03	London Stock Exchange	674	305.3	19346XJkrcs
9:08:34	London Stock Exchange	643	305.5	19346XJkr3k
9:06:41	London Stock Exchange	625	305	19346XJkqsr
9:05:33	London Stock Exchange	1187	305	19346XJkqh8
9:04:40	London Stock Exchange	1224	305	19346XJkq9f
9:04:40	London Stock Exchange	1311	305	19346XJkq9e
9:04:38	London Stock Exchange	607	305.1	19346XJkq99
9:04:29	London Stock Exchange	825	305.2	19346XJkq89
9:00:05	London Stock Exchange	700	304.9	19346XJkpln
9:00:05	London Stock Exchange	706	305	19346XJkpll
8:58:24	London Stock Exchange	939	305.2	19346XJkpee
8:53:10	London Stock Exchange	973	304.8	19346XJkok7
8:49:05	London Stock Exchange	473	305	19346XJknxy
8:48:55	London Stock Exchange	963	305	19346XJknvu
8:46:58	London Stock Exchange	1048	305.1	19346XJknlv
8:46:16	London Stock Exchange	815	305.2	19346XJknj8
8:41:40	London Stock Exchange	850	305.7	19346XJkmt3
8:41:38	London Stock Exchange	795	305.8	19346XJkmsz
8:40:04	London Stock Exchange	825	305.4	19346XJkmkv
8:38:35	London Stock Exchange	592	305.4	19346XJkmcr
8:38:33	London Stock Exchange	949	305.5	19346XJkmcj
8:36:29	London Stock Exchange	828	305.5	19346XJkm0w
8:35:45	London Stock Exchange	12	305.4	19346XJklz0
8:35:45	London Stock Exchange	628	305.4	19346XJklyz
8:35:05	London Stock Exchange	86	305.3	19346XJklwh
8:35:05	London Stock Exchange	250	305.3	19346XJklwg
8:35:00	London Stock Exchange	320	305.4	19346XJklw5
8:35:00	London Stock Exchange	722	305.4	19346XJklw4
8:34:58	London Stock Exchange	512	305.7	19346XJklw1
8:27:00	London Stock Exchange	922	305.4	19346XJkl18
8:24:18	London Stock Exchange	823	306	19346XJkkoz
8:19:57	London Stock Exchange	494	306.2	19346XJkk4t
8:19:56	London Stock Exchange	116	306.3	19346XJkk4o
8:19:56	London Stock Exchange	6	306.3	19346XJkk4n
8:19:56	London Stock Exchange	768	306.3	19346XJkk4m
8:18:15	London Stock Exchange	592	306.1	19346XJkjtc
8:16:28	London Stock Exchange	628	306	19346XJkjkv
8:13:58	London Stock Exchange	500	305.7	19346XJkj1j
8:09:17	London Stock Exchange	825	306.5	19346XJkig4
8:05:47	London Stock Exchange	1052	306.3	19346XJkhsu
8:05:37	London Stock Exchange	626	306.5	19346XJkhrj
8:05:37	London Stock Exchange	601	306.5	19346XJkhri
8:05:08	London Stock Exchange	559	306.8	19346XJkhog

 

END

 

 

POSVLLFFKLFLFBB