Transaction in Own Shares

RNS Number : 5353C

Standard Life Aberdeen plc

17 June 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

17 June 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 17 June 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 June 2019
Number of ordinary shares purchased	1,063,668
Highest price paid per shares (pence)	278.30
Lowest price paid per share (pence)	272.20
Average price paid per share (pence)	276.43

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
8:00:13	London Stock Exchange	94	272.3	19168XJv84k
8:00:13	London Stock Exchange	501	272.3	19168XJv84l
8:00:13	London Stock Exchange	757	272.2	19168XJv84m
8:02:03	London Stock Exchange	2329	272.7	19168XJv89a
8:04:34	London Stock Exchange	82	273.6	19168XJv8ft
8:04:34	London Stock Exchange	1251	273.6	19168XJv8fu
8:04:34	London Stock Exchange	937	273.5	19168XJv8fv
8:04:34	London Stock Exchange	1323	273.6	19168XJv8fw
8:04:35	London Stock Exchange	931	273.5	19168XJv8fx
8:04:46	London Stock Exchange	932	273.4	19168XJv8gi
8:05:14	London Stock Exchange	1324	273.3	19168XJv8jt
8:05:14	London Stock Exchange	802	273.6	19168XJv8ju
8:05:14	London Stock Exchange	1000	273.6	19168XJv8jv
8:05:14	London Stock Exchange	664	273.6	19168XJv8jw
8:06:02	London Stock Exchange	1243	273.7	19168XJv8m1
8:06:09	London Stock Exchange	3190	274.1	19168XJv8m4
8:06:28	London Stock Exchange	1382	274.5	19168XJv8mb
8:06:35	London Stock Exchange	812	274.4	19168XJv8ms
8:06:35	London Stock Exchange	1012	274.6	19168XJv8mv
8:06:35	London Stock Exchange	1000	274.6	19168XJv8mu
8:06:35	London Stock Exchange	554	274.6	19168XJv8mw
8:06:38	London Stock Exchange	443	274.6	19168XJv8n2
8:06:38	London Stock Exchange	239	274.6	19168XJv8n3
8:06:49	London Stock Exchange	434	274.4	19168XJv8nj
8:06:49	London Stock Exchange	97	274.4	19168XJv8nk
8:06:49	London Stock Exchange	944	274.3	19168XJv8nl
8:06:49	London Stock Exchange	297	274.2	19168XJv8nm
8:06:49	London Stock Exchange	281	274.2	19168XJv8nn
8:08:27	London Stock Exchange	2922	274.4	19168XJv8ts
8:09:32	London Stock Exchange	201	274.4	19168XJv8vj
8:09:32	London Stock Exchange	573	274.4	19168XJv8vk
8:12:47	London Stock Exchange	1340	275.6	19168XJv958
8:12:47	London Stock Exchange	942	275.5	19168XJv959
8:12:47	London Stock Exchange	373	275.6	19168XJv95a
8:12:47	London Stock Exchange	1400	275.6	19168XJv95b
8:12:47	London Stock Exchange	857	275.6	19168XJv95c
8:13:05	London Stock Exchange	2678	275.6	19168XJv95s
8:14:49	London Stock Exchange	1000	276.1	19168XJv99i
8:14:49	London Stock Exchange	821	276.1	19168XJv99j
8:15:21	London Stock Exchange	2808	276	19168XJv9ak
8:15:21	London Stock Exchange	1278	275.9	19168XJv9am
8:15:21	London Stock Exchange	1607	276.1	19168XJv9an
8:16:47	London Stock Exchange	594	276	19168XJv9e5
8:16:49	London Stock Exchange	594	275.8	19168XJv9em
8:17:02	London Stock Exchange	1356	275.7	19168XJv9f3
8:17:02	London Stock Exchange	953	275.6	19168XJv9f4
8:17:02	London Stock Exchange	3000	275.7	19168XJv9f5
8:17:02	London Stock Exchange	751	275.7	19168XJv9f6
8:17:02	London Stock Exchange	789	275.7	19168XJv9f7
8:17:02	London Stock Exchange	787	275.7	19168XJv9f8
8:17:02	London Stock Exchange	570	275.7	19168XJv9f9
8:17:02	London Stock Exchange	594	275.7	19168XJv9fa
8:17:02	London Stock Exchange	599	275.7	19168XJv9fc
8:17:13	London Stock Exchange	707	275.7	19168XJv9fq
8:17:48	London Stock Exchange	357	275.8	19168XJv9gi
8:17:48	London Stock Exchange	3134	275.8	19168XJv9gj
8:18:41	London Stock Exchange	2302	275.8	19168XJv9iy
8:18:41	London Stock Exchange	363	275.8	19168XJv9iz
8:18:41	London Stock Exchange	236	275.7	19168XJv9j0
8:18:41	London Stock Exchange	979	275.7	19168XJv9j1
8:21:03	London Stock Exchange	675	275.7	19168XJv9p5
8:21:06	London Stock Exchange	997	275.6	19168XJv9pg
8:25:01	London Stock Exchange	3185	276	19168XJva1v
8:25:17	London Stock Exchange	1000	276.4	19168XJva2j
8:25:17	London Stock Exchange	704	276.4	19168XJva2k
8:26:11	London Stock Exchange	3247	276.4	19168XJva46
8:27:39	London Stock Exchange	1000	276.9	19168XJva7o
8:27:39	London Stock Exchange	475	276.9	19168XJva7p
8:27:39	London Stock Exchange	879	276.9	19168XJva7q
8:27:40	London Stock Exchange	3291	276.8	19168XJva7r
8:27:58	London Stock Exchange	735	276.7	19168XJva83
8:27:58	London Stock Exchange	515	276.6	19168XJva84
8:29:15	London Stock Exchange	1200	276.6	19168XJvadg
8:31:09	London Stock Exchange	1588	276.8	19168XJvajj
8:31:09	London Stock Exchange	8	276.8	19168XJvajk
8:31:09	London Stock Exchange	92	276.8	19168XJvajm
8:31:09	London Stock Exchange	433	276.7	19168XJvajn
8:31:09	London Stock Exchange	754	276.7	19168XJvajp
8:31:30	London Stock Exchange	756	276.5	19168XJval9
8:31:39	London Stock Exchange	608	276.6	19168XJvalk
8:33:06	London Stock Exchange	1121	277	19168XJvaqy
8:33:08	London Stock Exchange	129	277	19168XJvar0
8:33:15	London Stock Exchange	1250	277	19168XJvar6
8:33:16	London Stock Exchange	520	277	19168XJvar7
8:33:16	London Stock Exchange	85	277	19168XJvar8
8:33:46	London Stock Exchange	683	276.9	19168XJvarz
8:33:46	London Stock Exchange	3045	276.9	19168XJvas0
8:33:47	London Stock Exchange	1078	276.9	19168XJvas1
8:33:58	London Stock Exchange	1213	276.8	19168XJvasb
8:34:32	London Stock Exchange	877	276.7	19168XJvatm
8:35:55	London Stock Exchange	1250	277	19168XJvayw
8:36:31	London Stock Exchange	999	277	19168XJvazq
8:36:36	London Stock Exchange	786	276.9	19168XJvazv
8:37:29	London Stock Exchange	703	276.9	19168XJvb1u
8:37:29	London Stock Exchange	267	276.9	19168XJvb1v
8:39:01	London Stock Exchange	2964	277.2	19168XJvb5p
8:39:35	London Stock Exchange	900	277.2	19168XJvb6w
8:39:42	London Stock Exchange	866	277.1	19168XJvb77
8:41:05	London Stock Exchange	912	277.2	19168XJvbcu
8:42:52	London Stock Exchange	1821	277.2	19168XJvbhb
8:43:10	London Stock Exchange	517	277.1	19168XJvbig
8:44:33	London Stock Exchange	2547	277	19168XJvbn7
8:44:33	London Stock Exchange	658	277	19168XJvbn8
8:44:55	London Stock Exchange	258	276.9	19168XJvbp4
8:44:55	London Stock Exchange	13	276.9	19168XJvbp5
8:44:55	London Stock Exchange	430	276.9	19168XJvbp6
8:46:09	London Stock Exchange	658	277.2	19168XJvbxc
8:46:50	London Stock Exchange	500	277.2	19168XJvbzc
8:46:50	London Stock Exchange	2748	277.2	19168XJvbzd
8:47:22	London Stock Exchange	1688	277.2	19168XJvc2l
8:50:03	London Stock Exchange	621	276.8	19168XJvc9e
8:50:58	London Stock Exchange	1960	277	19168XJvcbc
8:50:58	London Stock Exchange	1225	277	19168XJvcbd
8:52:11	London Stock Exchange	879	277	19168XJvcf0
8:53:16	London Stock Exchange	517	277.2	19168XJvchl
8:53:16	London Stock Exchange	522	277.2	19168XJvchm
8:53:20	London Stock Exchange	655	277.1	19168XJvchs
8:53:43	London Stock Exchange	810	277.1	19168XJvcir
8:54:06	London Stock Exchange	579	277	19168XJvcjv
8:54:06	London Stock Exchange	2423	277	19168XJvcjw
8:55:11	London Stock Exchange	912	276.9	19168XJvcm6
8:57:02	London Stock Exchange	2303	276.8	19168XJvcqd
8:57:16	London Stock Exchange	608	276.6	19168XJvcqt
8:58:18	London Stock Exchange	2291	276.1	19168XJvcxh
8:58:34	London Stock Exchange	659	276.1	19168XJvcyq
9:00:17	London Stock Exchange	522	276.3	19168XJvd3g
9:00:41	London Stock Exchange	674	276.3	19168XJvd4l
9:00:41	London Stock Exchange	764	276.3	19168XJvd4m
9:00:41	London Stock Exchange	2078	276.3	19168XJvd4n
9:01:35	London Stock Exchange	246	276.6	19168XJvd94
9:01:35	London Stock Exchange	151	276.6	19168XJvd92
9:01:35	London Stock Exchange	437	276.6	19168XJvd93
9:02:05	London Stock Exchange	1000	276.7	19168XJvd9z
9:02:05	London Stock Exchange	1500	276.7	19168XJvda0
9:02:05	London Stock Exchange	1000	276.7	19168XJvda1
9:02:05	London Stock Exchange	346	276.7	19168XJvda2
9:02:11	London Stock Exchange	634	276.6	19168XJvda8
9:02:44	London Stock Exchange	2044	276.5	19168XJvdby
9:02:44	London Stock Exchange	269	276.5	19168XJvdbz
9:02:44	London Stock Exchange	572	276.5	19168XJvdc0
9:02:54	London Stock Exchange	675	276.5	19168XJvdeb
9:02:54	London Stock Exchange	1558	276.4	19168XJvdec
9:03:29	London Stock Exchange	1000	276.6	19168XJvdfl
9:03:29	London Stock Exchange	621	276.6	19168XJvdfm
9:04:07	London Stock Exchange	1000	276.6	19168XJvdhw
9:04:07	London Stock Exchange	572	276.6	19168XJvdhv
9:04:10	London Stock Exchange	763	276.7	19168XJvdi2
9:04:10	London Stock Exchange	204	276.7	19168XJvdi3
9:04:10	London Stock Exchange	610	276.7	19168XJvdi4
9:04:16	London Stock Exchange	1100	276.7	19168XJvdj5
9:04:16	London Stock Exchange	1000	276.7	19168XJvdj6
9:04:16	London Stock Exchange	1000	276.7	19168XJvdj4
9:04:17	London Stock Exchange	382	276.7	19168XJvdja
9:05:21	London Stock Exchange	218	276.6	19168XJvdm4
9:05:21	London Stock Exchange	2555	276.6	19168XJvdm5
9:05:52	London Stock Exchange	921	276.5	19168XJvdo5
9:06:57	London Stock Exchange	658	276.6	19168XJvds3
9:06:57	London Stock Exchange	506	276.6	19168XJvds4
9:07:44	London Stock Exchange	1000	276.6	19168XJvdth
9:08:00	London Stock Exchange	507	276.6	19168XJvdua
9:08:10	London Stock Exchange	720	276.6	19168XJvdv3
9:08:10	London Stock Exchange	427	276.6	19168XJvdv4
9:09:29	London Stock Exchange	2608	276.6	19168XJve0b
9:09:29	London Stock Exchange	1110	276.6	19168XJve0d
9:09:29	London Stock Exchange	600	276.7	19168XJve0l
9:09:29	London Stock Exchange	248	276.7	19168XJve0n
9:09:29	London Stock Exchange	360	276.7	19168XJve0m
9:09:55	London Stock Exchange	640	276.7	19168XJve1y
9:09:55	London Stock Exchange	666	276.7	19168XJve1z
9:10:26	London Stock Exchange	1600	276.7	19168XJve3g
9:11:52	London Stock Exchange	1442	276.9	19168XJve6x
9:11:52	London Stock Exchange	432	276.9	19168XJve6y
9:11:52	London Stock Exchange	709	276.9	19168XJve6z
9:11:54	London Stock Exchange	1000	276.9	19168XJve79
9:11:54	London Stock Exchange	2515	276.9	19168XJve7a
9:11:54	London Stock Exchange	1144	276.9	19168XJve7b
9:11:54	London Stock Exchange	868	276.9	19168XJve7c
9:11:54	London Stock Exchange	51	276.9	19168XJve7d
9:11:54	London Stock Exchange	678	276.9	19168XJve7e
9:12:41	London Stock Exchange	94	276.9	19168XJve9t
9:13:55	London Stock Exchange	3690	277	19168XJvedm
9:16:11	London Stock Exchange	3572	277.2	19168XJveke
9:17:20	London Stock Exchange	3519	277.3	19168XJveq4
9:17:20	London Stock Exchange	1545	277.2	19168XJveq5
9:17:39	London Stock Exchange	627	277.4	19168XJvesd
9:18:08	London Stock Exchange	1456	277.7	19168XJvets
9:18:08	London Stock Exchange	1066	277.7	19168XJvett
9:18:08	London Stock Exchange	60	277.7	19168XJvetu
9:18:26	London Stock Exchange	1000	277.7	19168XJveup
9:18:27	London Stock Exchange	519	277.7	19168XJveur
9:18:40	London Stock Exchange	683	277.8	19168XJvevi
9:18:43	London Stock Exchange	520	277.8	19168XJvevj
9:20:52	London Stock Exchange	1000	278	19168XJvf05
9:20:52	London Stock Exchange	74	278	19168XJvf06
9:20:55	London Stock Exchange	602	278	19168XJvf0a
9:22:03	London Stock Exchange	3780	278.1	19168XJvf4n
9:22:03	London Stock Exchange	701	278.1	19168XJvf4o
9:22:04	London Stock Exchange	2582	278	19168XJvf4q
9:22:04	London Stock Exchange	1029	278	19168XJvf4r
9:22:17	London Stock Exchange	147	277.8	19168XJvf5d
9:22:17	London Stock Exchange	585	277.8	19168XJvf5e
9:22:42	London Stock Exchange	951	277.7	19168XJvf6d
9:23:04	London Stock Exchange	112	277.8	19168XJvf8d
9:23:04	London Stock Exchange	387	277.8	19168XJvf8e
9:23:04	London Stock Exchange	301	277.8	19168XJvf8f
9:23:09	London Stock Exchange	652	277.7	19168XJvf8i
9:23:43	London Stock Exchange	1565	277.6	19168XJvfac
9:24:20	London Stock Exchange	944	277.5	19168XJvfbz
9:25:06	London Stock Exchange	73	277.4	19168XJvfdq
9:25:06	London Stock Exchange	207	277.4	19168XJvfdr
9:25:06	London Stock Exchange	530	277.4	19168XJvfds
9:25:50	London Stock Exchange	1000	277.5	19168XJvff3
9:25:50	London Stock Exchange	36	277.5	19168XJvff4
9:25:50	London Stock Exchange	610	277.5	19168XJvff5
9:25:50	London Stock Exchange	2900	277.4	19168XJvff6
9:26:57	London Stock Exchange	1017	277.4	19168XJvfja
9:26:57	London Stock Exchange	2348	277.4	19168XJvfjb
9:28:17	London Stock Exchange	1797	277.3	19168XJvfo8
9:28:17	London Stock Exchange	1321	277.3	19168XJvfo9
9:28:17	London Stock Exchange	71	277.3	19168XJvfoa
9:28:18	London Stock Exchange	615	277.3	19168XJvfob
9:28:36	London Stock Exchange	1000	277.4	19168XJvfpp
9:28:36	London Stock Exchange	612	277.4	19168XJvfpr
9:29:26	London Stock Exchange	3726	277.3	19168XJvfta
9:29:44	London Stock Exchange	1611	277.3	19168XJvftx
9:29:51	London Stock Exchange	477	277.3	19168XJvfuc
9:29:51	London Stock Exchange	56	277.3	19168XJvfud
9:29:55	London Stock Exchange	1175	277.3	19168XJvfum
9:30:25	London Stock Exchange	100	277.4	19168XJvfxc
9:30:25	London Stock Exchange	2153	277.4	19168XJvfxd
9:30:25	London Stock Exchange	896	277.4	19168XJvfxe
9:31:00	London Stock Exchange	1546	277.3	19168XJvg0e
9:31:13	London Stock Exchange	674	277.1	19168XJvg1h
9:32:12	London Stock Exchange	695	277.1	19168XJvg41
9:32:32	London Stock Exchange	1177	277.1	19168XJvg5g
9:32:32	London Stock Exchange	75	277.1	19168XJvg5h
9:33:23	London Stock Exchange	880	276.8	19168XJvg8x
9:34:50	London Stock Exchange	798	276.7	19168XJvgbt
9:35:11	London Stock Exchange	1021	276.7	19168XJvgc7
9:35:28	London Stock Exchange	21	276.5	19168XJvgd1
9:36:52	London Stock Exchange	2965	276.6	19168XJvghu
9:37:35	London Stock Exchange	589	276.3	19168XJvgkb
9:37:54	London Stock Exchange	711	276.3	19168XJvgmi
9:38:04	London Stock Exchange	621	276.3	19168XJvgnc
9:40:10	London Stock Exchange	3465	276.6	19168XJvgse
9:40:31	London Stock Exchange	807	276.7	19168XJvgu3
9:40:31	London Stock Exchange	193	276.7	19168XJvgu5
9:40:31	London Stock Exchange	409	276.7	19168XJvgu6
9:42:00	London Stock Exchange	563	276.9	19168XJvh09
9:43:38	London Stock Exchange	636	277	19168XJvhay
9:44:35	London Stock Exchange	200	276.9	19168XJvhed
9:45:04	London Stock Exchange	185	276.9	19168XJvhgb
9:45:04	London Stock Exchange	1842	276.9	19168XJvhgc
9:45:04	London Stock Exchange	1825	276.9	19168XJvhgd
9:45:45	London Stock Exchange	718	276.8	19168XJvhk5
9:46:00	London Stock Exchange	1200	276.8	19168XJvhki
9:46:00	London Stock Exchange	59	276.8	19168XJvhkj
9:46:21	London Stock Exchange	688	276.8	19168XJvhlx
9:48:31	London Stock Exchange	514	276.9	19168XJvhuh
9:48:31	London Stock Exchange	978	276.9	19168XJvhui
9:48:31	London Stock Exchange	1000	276.9	19168XJvhuj
9:48:31	London Stock Exchange	58	276.9	19168XJvhuk
9:48:31	London Stock Exchange	930	276.9	19168XJvhul
9:48:35	London Stock Exchange	873	276.8	19168XJvhv0
9:48:35	London Stock Exchange	511	276.8	19168XJvhv2
9:49:48	London Stock Exchange	734	276.9	19168XJvi24
9:49:48	London Stock Exchange	7117	276.9	19168XJvi25
9:49:48	London Stock Exchange	912	276.9	19168XJvi28
9:49:48	London Stock Exchange	1000	276.9	19168XJvi26
9:49:48	London Stock Exchange	1000	276.9	19168XJvi27
9:50:29	London Stock Exchange	773	276.8	19168XJvi8u
9:51:05	London Stock Exchange	627	276.7	19168XJviaj
9:51:26	London Stock Exchange	3000	276.8	19168XJvib0
9:51:26	London Stock Exchange	432	276.8	19168XJvib1
9:52:07	London Stock Exchange	2146	276.9	19168XJvieb
9:52:07	London Stock Exchange	1154	276.9	19168XJviec
9:52:07	London Stock Exchange	616	276.9	19168XJvied
9:52:07	London Stock Exchange	769	276.9	19168XJviee
9:53:02	London Stock Exchange	1000	277	19168XJvihj
9:53:02	London Stock Exchange	138	277	19168XJvihk
9:53:02	London Stock Exchange	673	277	19168XJvihh
9:53:02	London Stock Exchange	1000	277	19168XJvihi
9:53:02	London Stock Exchange	1433	277	19168XJvihl
9:53:02	London Stock Exchange	593	277	19168XJvihm
9:53:02	London Stock Exchange	1000	277	19168XJvihp
9:53:02	London Stock Exchange	450	277	19168XJvihq
9:53:02	London Stock Exchange	407	277	19168XJviho
9:53:02	London Stock Exchange	508	277	19168XJvihs
9:53:02	London Stock Exchange	615	277	19168XJviht
9:53:02	London Stock Exchange	534	277	19168XJvihu
9:53:02	London Stock Exchange	2310	276.9	19168XJvihw
9:53:10	London Stock Exchange	4773	276.9	19168XJviif
9:53:37	London Stock Exchange	910	276.9	19168XJvij3
9:53:37	London Stock Exchange	2010	276.9	19168XJvij4
9:53:37	London Stock Exchange	496	276.9	19168XJvij5
9:53:37	London Stock Exchange	1044	276.9	19168XJvij6
9:53:37	London Stock Exchange	2008	276.9	19168XJvij8
9:53:37	London Stock Exchange	498	276.9	19168XJvij9
9:53:37	London Stock Exchange	479	276.9	19168XJvija
9:53:55	London Stock Exchange	813	276.9	19168XJvijo
9:53:56	London Stock Exchange	1235	276.9	19168XJvik3
9:54:28	London Stock Exchange	4060	276.8	19168XJvili
9:54:40	London Stock Exchange	302	276.8	19168XJvimb
9:54:40	London Stock Exchange	2327	276.8	19168XJvimc
9:54:55	London Stock Exchange	186	276.8	19168XJvimp
9:56:00	London Stock Exchange	3321	276.9	19168XJviqa
9:57:08	London Stock Exchange	1763	276.9	19168XJvitm
9:58:55	London Stock Exchange	192	277.5	19168XJviyw
9:58:55	London Stock Exchange	1000	277.5	19168XJviyv
9:59:02	London Stock Exchange	636	277.5	19168XJvizk
9:59:02	London Stock Exchange	687	277.5	19168XJvizl
9:59:02	London Stock Exchange	723	277.5	19168XJvizm
9:59:02	London Stock Exchange	51	277.5	19168XJvizn
9:59:07	London Stock Exchange	588	277.5	19168XJvizz
9:59:30	London Stock Exchange	3273	277.4	19168XJvj1f
9:59:30	London Stock Exchange	735	277.4	19168XJvj1g
9:59:32	London Stock Exchange	775	277.4	19168XJvj1h
10:00:22	London Stock Exchange	806	277.5	19168XJvj6d
10:00:22	London Stock Exchange	998	277.5	19168XJvj6f
10:00:32	London Stock Exchange	268	277.5	19168XJvj6t
10:00:32	London Stock Exchange	510	277.5	19168XJvj6u
10:01:04	London Stock Exchange	4028	277.4	19168XJvj8e
10:01:15	London Stock Exchange	1100	277.4	19168XJvj90
10:03:11	London Stock Exchange	617	277.4	19168XJvjd8
10:03:18	London Stock Exchange	583	277.4	19168XJvjdl
10:03:19	London Stock Exchange	712	277.4	19168XJvje3
10:03:20	London Stock Exchange	728	277.4	19168XJvje5
10:03:20	London Stock Exchange	649	277.4	19168XJvje6
10:03:20	London Stock Exchange	473	277.4	19168XJvje7
10:03:20	London Stock Exchange	455	277.4	19168XJvje8
10:03:20	London Stock Exchange	735	277.4	19168XJvje9
10:03:20	London Stock Exchange	674	277.4	19168XJvjea
10:03:20	London Stock Exchange	699	277.4	19168XJvjeb
10:03:40	London Stock Exchange	3925	277.4	19168XJvjfi
10:04:22	London Stock Exchange	924	277.3	19168XJvjhz
10:04:26	London Stock Exchange	853	277.2	19168XJvji5
10:08:54	London Stock Exchange	348	277.2	19168XJvju0
10:08:54	London Stock Exchange	3450	277.2	19168XJvju1
10:10:15	London Stock Exchange	3244	277.2	19168XJvjyf
10:10:40	London Stock Exchange	1038	277.1	19168XJvjzi
10:10:40	London Stock Exchange	1000	277.1	19168XJvjzl
10:10:40	London Stock Exchange	15	277.1	19168XJvjzo
10:11:42	London Stock Exchange	85	277.1	19168XJvk3e
10:11:42	London Stock Exchange	204	277.1	19168XJvk3f
10:11:42	London Stock Exchange	118	277.1	19168XJvk3g
10:11:42	London Stock Exchange	1484	277.1	19168XJvk3h
10:13:50	London Stock Exchange	400	277.1	19168XJvka1
10:14:47	London Stock Exchange	1854	277.1	19168XJvkcv
10:18:01	London Stock Exchange	3308	277.1	19168XJvkl7
10:18:01	London Stock Exchange	361	277.1	19168XJvkl9
10:18:24	London Stock Exchange	664	277.3	19168XJvkmn
10:19:13	London Stock Exchange	571	277.3	19168XJvkr7
10:19:13	London Stock Exchange	608	277.3	19168XJvkr8
10:19:13	London Stock Exchange	573	277.3	19168XJvkrc
10:19:13	London Stock Exchange	517	277.3	19168XJvkrd
10:19:13	London Stock Exchange	515	277.3	19168XJvkre
10:19:15	London Stock Exchange	571	277.2	19168XJvkrm
10:19:15	London Stock Exchange	2454	277.2	19168XJvkrn
10:19:15	London Stock Exchange	825	277.2	19168XJvkro
10:19:37	London Stock Exchange	1000	277.3	19168XJvkso
10:19:37	London Stock Exchange	1029	277.3	19168XJvksp
10:19:37	London Stock Exchange	2410	277.3	19168XJvksn
10:19:37	London Stock Exchange	1000	277.3	19168XJvksq
10:19:37	London Stock Exchange	1000	277.3	19168XJvksr
10:19:53	London Stock Exchange	1300	277.3	19168XJvkti
10:21:18	London Stock Exchange	1322	277.5	19168XJvky4
10:21:18	London Stock Exchange	1373	277.5	19168XJvky5
10:21:18	London Stock Exchange	1203	277.5	19168XJvky6
10:21:18	London Stock Exchange	209	277.5	19168XJvky7
10:21:29	London Stock Exchange	529	277.5	19168XJvkzq
10:21:29	London Stock Exchange	367	277.5	19168XJvkzr
10:21:29	London Stock Exchange	170	277.5	19168XJvkzs
10:21:29	London Stock Exchange	1087	277.5	19168XJvkzt
10:21:29	London Stock Exchange	1268	277.5	19168XJvkzu
10:21:29	London Stock Exchange	165	277.5	19168XJvkzv
10:22:00	London Stock Exchange	2873	277.5	19168XJvl1m
10:22:00	London Stock Exchange	1032	277.5	19168XJvl1n
10:22:00	London Stock Exchange	1101	277.5	19168XJvl1q
10:22:00	London Stock Exchange	708	277.5	19168XJvl1y
10:22:01	London Stock Exchange	587	277.5	19168XJvl1z
10:22:19	London Stock Exchange	3936	277.5	19168XJvl3c
10:22:25	London Stock Exchange	1000	277.6	19168XJvl43
10:22:25	London Stock Exchange	1221	277.6	19168XJvl41
10:22:25	London Stock Exchange	754	277.6	19168XJvl42
10:22:25	London Stock Exchange	3458	277.6	19168XJvl45
10:22:25	London Stock Exchange	1227	277.6	19168XJvl46
10:22:26	London Stock Exchange	1234	277.5	19168XJvl4d
10:23:15	London Stock Exchange	775	277.6	19168XJvl70
10:23:15	London Stock Exchange	1301	277.6	19168XJvl71
10:24:03	London Stock Exchange	720	277.6	19168XJvlas
10:24:03	London Stock Exchange	1052	277.6	19168XJvlat
10:24:03	London Stock Exchange	853	277.6	19168XJvlav
10:24:03	London Stock Exchange	1100	277.6	19168XJvlau
10:24:03	London Stock Exchange	291	277.6	19168XJvlaw
10:24:03	London Stock Exchange	1000	277.6	19168XJvlax
10:24:05	London Stock Exchange	1000	277.6	19168XJvlba
10:24:05	London Stock Exchange	26	277.6	19168XJvlbb
10:24:06	London Stock Exchange	850	277.6	19168XJvlbc
10:24:06	London Stock Exchange	761	277.6	19168XJvlbd
10:24:06	London Stock Exchange	663	277.6	19168XJvlbe
10:24:06	London Stock Exchange	145	277.6	19168XJvlbf
10:24:11	London Stock Exchange	388	277.6	19168XJvlc1
10:24:11	London Stock Exchange	1000	277.6	19168XJvlbw
10:24:11	London Stock Exchange	121	277.6	19168XJvlbt
10:24:12	London Stock Exchange	523	277.6	19168XJvlc4
10:24:12	London Stock Exchange	430	277.6	19168XJvlc7
10:24:12	London Stock Exchange	89	277.6	19168XJvlc5
10:24:34	London Stock Exchange	3381	277.6	19168XJvld0
10:24:43	London Stock Exchange	2769	277.6	19168XJvldt
10:24:45	London Stock Exchange	500	277.6	19168XJvldv
10:24:45	London Stock Exchange	78	277.6	19168XJvldw
10:26:17	London Stock Exchange	517	278.1	19168XJvljc
10:26:17	London Stock Exchange	1461	278.1	19168XJvljd
10:26:17	London Stock Exchange	39	278.1	19168XJvlje
10:26:17	London Stock Exchange	521	278.1	19168XJvljf
10:26:55	London Stock Exchange	100	278	19168XJvlm4
10:26:55	London Stock Exchange	2350	278	19168XJvlm5
10:27:27	London Stock Exchange	645	278.1	19168XJvlo8
10:27:27	London Stock Exchange	740	278.1	19168XJvlo9
10:27:27	London Stock Exchange	672	278.1	19168XJvloa
10:27:35	London Stock Exchange	1200	278.1	19168XJvlon
10:27:35	London Stock Exchange	82	278.1	19168XJvloo
10:28:20	London Stock Exchange	3300	278.3	19168XJvlqi
10:29:07	London Stock Exchange	2664	278.3	19168XJvlsa
10:29:16	London Stock Exchange	1229	278.2	19168XJvlsu
10:29:16	London Stock Exchange	967	278.2	19168XJvlsv
10:29:18	London Stock Exchange	1	278.1	19168XJvlsy
10:29:18	London Stock Exchange	1039	278.1	19168XJvlsz
10:31:05	London Stock Exchange	837	278.1	19168XJvlz2
10:32:59	London Stock Exchange	3913	278.3	19168XJvmah
10:34:21	London Stock Exchange	736	278.2	19168XJvmib
10:37:59	London Stock Exchange	1916	278.1	19168XJvmwd
10:37:59	London Stock Exchange	663	278.1	19168XJvmwe
10:38:00	London Stock Exchange	1014	278	19168XJvmwi
10:38:00	London Stock Exchange	1900	278	19168XJvmwh
10:38:28	London Stock Exchange	450	278.1	19168XJvmxo
10:38:28	London Stock Exchange	111	278.1	19168XJvmxp
10:38:28	London Stock Exchange	3200	278	19168XJvmxq
10:38:28	London Stock Exchange	1135	278	19168XJvmxr
10:43:11	London Stock Exchange	83	278.2	19168XJvnd0
10:43:11	London Stock Exchange	1513	278.2	19168XJvncz
10:43:15	London Stock Exchange	1100	278.1	19168XJvndc
10:43:15	London Stock Exchange	3203	278.1	19168XJvndd
10:43:40	London Stock Exchange	594	278.1	19168XJvneg
10:43:58	London Stock Exchange	800	278	19168XJvneu
10:44:00	London Stock Exchange	1498	278	19168XJvnev
10:44:05	London Stock Exchange	1000	278	19168XJvnfp
10:44:05	London Stock Exchange	556	278	19168XJvnfq
10:45:15	London Stock Exchange	3082	277.9	19168XJvnj1
10:45:15	London Stock Exchange	1228	277.9	19168XJvnj2
10:45:15	London Stock Exchange	900	277.8	19168XJvnj3
10:45:39	London Stock Exchange	445	277.8	19168XJvnkj
10:45:39	London Stock Exchange	555	277.8	19168XJvnkk
10:50:10	London Stock Exchange	4048	277.9	19168XJvnwg
10:50:11	London Stock Exchange	478	277.8	19168XJvnwj
10:50:11	London Stock Exchange	303	277.8	19168XJvnwk
10:50:53	London Stock Exchange	791	278	19168XJvo6b
10:50:53	London Stock Exchange	1000	278	19168XJvo6c
10:50:53	London Stock Exchange	291	278	19168XJvo6d
10:50:54	London Stock Exchange	641	278	19168XJvo79
10:52:48	London Stock Exchange	3000	278.1	19168XJvocm
10:52:48	London Stock Exchange	886	278.1	19168XJvocn
10:53:39	London Stock Exchange	1681	278	19168XJvog3
10:53:39	London Stock Exchange	1213	278	19168XJvog6
10:55:52	London Stock Exchange	2289	278	19168XJvom2
10:56:50	London Stock Exchange	1133	278	19168XJvonf
10:57:30	London Stock Exchange	1000	277.9	19168XJvoox
10:57:30	London Stock Exchange	94	277.9	19168XJvooy
10:58:19	London Stock Exchange	21	277.8	19168XJvoqm
10:58:19	London Stock Exchange	723	277.8	19168XJvoqn
11:00:14	London Stock Exchange	548	278	19168XJvoum
11:00:15	London Stock Exchange	744	278	19168XJvoux
11:00:15	London Stock Exchange	1000	278	19168XJvouy
11:00:15	London Stock Exchange	149	278	19168XJvouz
11:02:55	London Stock Exchange	4246	277.9	19168XJvp1o
11:03:23	London Stock Exchange	3542	277.8	19168XJvp38
11:04:10	London Stock Exchange	1600	277.8	19168XJvp5h
11:04:10	London Stock Exchange	653	277.8	19168XJvp5i
11:04:10	London Stock Exchange	784	277.8	19168XJvp5j
11:05:39	London Stock Exchange	1760	277.7	19168XJvpb4
11:05:41	London Stock Exchange	646	277.6	19168XJvpbc
11:05:41	London Stock Exchange	1000	277.6	19168XJvpbe
11:05:41	London Stock Exchange	1573	277.6	19168XJvpbf
11:05:41	London Stock Exchange	1000	277.6	19168XJvpbd
11:06:22	London Stock Exchange	841	277.6	19168XJvpdi
11:06:23	London Stock Exchange	585	277.7	19168XJvpdk
11:06:23	London Stock Exchange	28	277.7	19168XJvpdl
11:06:24	London Stock Exchange	972	277.7	19168XJvpdm
11:06:24	London Stock Exchange	179	277.7	19168XJvpdn
11:06:24	London Stock Exchange	568	277.7	19168XJvpdo
11:07:31	London Stock Exchange	260	277.7	19168XJvpj1
11:07:31	London Stock Exchange	3808	277.7	19168XJvpj2
11:07:59	London Stock Exchange	1096	277.6	19168XJvpjx
11:08:14	London Stock Exchange	799	277.7	19168XJvpkz
11:08:17	London Stock Exchange	1000	277.7	19168XJvplc
11:08:17	London Stock Exchange	87	277.7	19168XJvpld
11:09:16	London Stock Exchange	522	277.7	19168XJvpng
11:09:22	London Stock Exchange	2250	277.7	19168XJvpnx
11:09:22	London Stock Exchange	350	277.7	19168XJvpny
11:10:34	London Stock Exchange	311	277.6	19168XJvpsd
11:10:34	London Stock Exchange	963	277.6	19168XJvpse
11:10:34	London Stock Exchange	2572	277.6	19168XJvpsf
11:12:20	London Stock Exchange	84	277.5	19168XJvpzk
11:12:20	London Stock Exchange	1293	277.5	19168XJvpzl
11:12:20	London Stock Exchange	788	277.5	19168XJvpzm
11:14:49	London Stock Exchange	3666	277.4	19168XJvq8d
11:18:02	London Stock Exchange	2103	277.3	19168XJvqj1
11:18:10	London Stock Exchange	800	277.3	19168XJvqj8
11:18:10	London Stock Exchange	70	277.3	19168XJvqj9
11:20:49	London Stock Exchange	520	277.5	19168XJvqql
11:20:49	London Stock Exchange	573	277.5	19168XJvqqm
11:20:49	London Stock Exchange	74	277.5	19168XJvqqn
11:21:47	London Stock Exchange	3000	277.4	19168XJvqvx
11:21:47	London Stock Exchange	1324	277.4	19168XJvqvy
11:22:44	London Stock Exchange	2107	277.4	19168XJvqyz
11:22:50	London Stock Exchange	1161	277.3	19168XJvqzd
11:28:01	London Stock Exchange	1000	277.7	19168XJvrdk
11:28:01	London Stock Exchange	999	277.7	19168XJvrdl
11:28:01	London Stock Exchange	414	277.7	19168XJvrdi
11:28:01	London Stock Exchange	1000	277.7	19168XJvrdj
11:28:01	London Stock Exchange	398	277.7	19168XJvrdg
11:28:01	London Stock Exchange	797	277.7	19168XJvrdh
11:30:29	London Stock Exchange	3000	277.7	19168XJvrjq
11:30:29	London Stock Exchange	1164	277.7	19168XJvrjr
11:30:30	London Stock Exchange	720	277.7	19168XJvrjs
11:32:15	London Stock Exchange	2722	277.7	19168XJvro0
11:32:15	London Stock Exchange	999	277.7	19168XJvro1
11:33:50	London Stock Exchange	595	277.7	19168XJvrst
11:33:57	London Stock Exchange	588	277.7	19168XJvrtj
11:33:57	London Stock Exchange	633	277.7	19168XJvrtl
11:33:57	London Stock Exchange	723	277.7	19168XJvrtm
11:35:10	London Stock Exchange	1899	277.5	19168XJvrx5
11:37:35	London Stock Exchange	2040	277.5	19168XJvs35
11:39:03	London Stock Exchange	1023	277.6	19168XJvs7p
11:39:03	London Stock Exchange	366	277.6	19168XJvs7q
11:39:10	London Stock Exchange	834	277.6	19168XJvs82
11:39:15	London Stock Exchange	3770	277.6	19168XJvs8d
11:39:32	London Stock Exchange	3826	277.6	19168XJvs91
11:44:59	London Stock Exchange	2625	277.5	19168XJvsp0
11:49:00	London Stock Exchange	3780	277.6	19168XJvt0g
11:50:11	London Stock Exchange	2297	277.6	19168XJvt2f
11:50:11	London Stock Exchange	726	277.6	19168XJvt2g
11:51:36	London Stock Exchange	417	277.5	19168XJvt6f
11:51:36	London Stock Exchange	1442	277.5	19168XJvt6g
11:52:42	London Stock Exchange	1134	277.4	19168XJvt8r
11:54:31	London Stock Exchange	806	277.4	19168XJvtem
11:54:31	London Stock Exchange	245	277.4	19168XJvten
11:54:31	London Stock Exchange	701	277.4	19168XJvteo
11:54:31	London Stock Exchange	92	277.4	19168XJvtep
11:55:11	London Stock Exchange	465	277.4	19168XJvtg7
11:55:11	London Stock Exchange	284	277.4	19168XJvtg9
11:55:11	London Stock Exchange	299	277.4	19168XJvtga
11:58:32	London Stock Exchange	1218	277.3	19168XJvtqc
11:58:32	London Stock Exchange	67	277.3	19168XJvtqd
11:59:05	London Stock Exchange	1524	277.3	19168XJvtrt
11:59:48	London Stock Exchange	13	277.3	19168XJvtw2
11:59:48	London Stock Exchange	146	277.3	19168XJvtw3
12:02:26	London Stock Exchange	416	277.1	19168XJvu4a
12:03:25	London Stock Exchange	249	277.2	19168XJvu8a
12:03:25	London Stock Exchange	815	277.2	19168XJvu8b
12:05:10	London Stock Exchange	100	277.2	19168XJvueq
12:05:10	London Stock Exchange	783	277.2	19168XJvuer
12:06:37	London Stock Exchange	48	277	19168XJvulu
12:06:37	London Stock Exchange	975	277	19168XJvulv
12:07:23	London Stock Exchange	4098	276.9	19168XJvup8
12:07:53	London Stock Exchange	348	276.8	19168XJvuqp
12:07:53	London Stock Exchange	356	276.8	19168XJvuqq
12:07:53	London Stock Exchange	266	276.8	19168XJvuqr
12:07:58	London Stock Exchange	600	276.8	19168XJvure
12:08:30	London Stock Exchange	700	276.8	19168XJvuu9
12:08:36	London Stock Exchange	300	276.8	19168XJvuun
12:09:16	London Stock Exchange	991	276.8	19168XJvuvw
12:09:18	London Stock Exchange	869	276.7	19168XJvuvz
12:09:55	London Stock Exchange	400	276.7	19168XJvuwy
12:10:48	London Stock Exchange	788	276.7	19168XJvuzz
12:10:48	London Stock Exchange	2424	276.7	19168XJvv00
12:10:48	London Stock Exchange	550	276.7	19168XJvv01
12:10:48	London Stock Exchange	122	276.7	19168XJvv03
12:10:48	London Stock Exchange	450	276.7	19168XJvv02
12:11:46	London Stock Exchange	1314	276.7	19168XJvv2e
12:11:46	London Stock Exchange	357	276.7	19168XJvv2g
12:11:46	London Stock Exchange	566	276.7	19168XJvv2f
12:11:46	London Stock Exchange	555	276.7	19168XJvv2h
12:11:46	London Stock Exchange	524	276.7	19168XJvv2j
12:11:46	London Stock Exchange	578	276.7	19168XJvv2k
12:11:46	London Stock Exchange	519	276.7	19168XJvv2l
12:11:46	London Stock Exchange	653	276.7	19168XJvv2m
12:11:47	London Stock Exchange	596	276.7	19168XJvv2n
12:11:47	London Stock Exchange	677	276.7	19168XJvv2o
12:11:47	London Stock Exchange	3500	276.7	19168XJvv2p
12:11:47	London Stock Exchange	200	276.7	19168XJvv2q
12:11:47	London Stock Exchange	1918	276.7	19168XJvv2r
12:11:48	London Stock Exchange	441	276.7	19168XJvv2s
12:11:48	London Stock Exchange	1652	276.6	19168XJvv2u
12:11:48	London Stock Exchange	517	276.6	19168XJvv2v
12:11:49	London Stock Exchange	64	276.5	19168XJvv2z
12:11:49	London Stock Exchange	932	276.5	19168XJvv30
12:11:50	London Stock Exchange	675	276.5	19168XJvv39
12:14:41	London Stock Exchange	310	276.7	19168XJvvbk
12:14:41	London Stock Exchange	653	276.7	19168XJvvbj
12:14:41	London Stock Exchange	632	276.7	19168XJvvbl
12:14:41	London Stock Exchange	536	276.7	19168XJvvbm
12:14:41	London Stock Exchange	360	276.7	19168XJvvbn
12:16:25	London Stock Exchange	3210	276.8	19168XJvvgk
12:16:25	London Stock Exchange	1078	276.8	19168XJvvgl
12:19:55	London Stock Exchange	1263	276.7	19168XJvvn3
12:19:55	London Stock Exchange	921	276.6	19168XJvvn4
12:19:57	London Stock Exchange	667	276.6	19168XJvvn5
12:22:43	London Stock Exchange	3149	276.5	19168XJvvsx
12:22:44	London Stock Exchange	876	276.5	19168XJvvsy
12:22:44	London Stock Exchange	694	276.5	19168XJvvt0
12:22:44	London Stock Exchange	1000	276.5	19168XJvvsz
12:22:44	London Stock Exchange	1000	276.5	19168XJvvt1
12:22:44	London Stock Exchange	1000	276.5	19168XJvvt2
12:22:45	London Stock Exchange	837	276.5	19168XJvvt5
12:22:45	London Stock Exchange	1000	276.5	19168XJvvt4
12:22:46	London Stock Exchange	614	276.4	19168XJvvt9
12:25:44	London Stock Exchange	432	276.4	19168XJvw18
12:25:44	London Stock Exchange	1513	276.4	19168XJvw19
12:26:25	London Stock Exchange	1003	276.4	19168XJvw39
12:26:37	London Stock Exchange	808	276.4	19168XJvw4e
12:26:55	London Stock Exchange	11	276.4	19168XJvw55
12:26:55	London Stock Exchange	4259	276.4	19168XJvw56
12:28:57	London Stock Exchange	1690	276.4	19168XJvw9m
12:28:59	London Stock Exchange	699	276.4	19168XJvw9w
12:31:24	London Stock Exchange	307	276.4	19168XJvwgl
12:33:38	London Stock Exchange	545	276.6	19168XJvwky
12:33:38	London Stock Exchange	795	276.6	19168XJvwkz
12:33:38	London Stock Exchange	746	276.6	19168XJvwl1
12:33:38	London Stock Exchange	1100	276.6	19168XJvwl2
12:33:38	London Stock Exchange	126	276.6	19168XJvwl3
12:33:38	London Stock Exchange	605	276.6	19168XJvwl4
12:33:38	London Stock Exchange	323	276.6	19168XJvwl5
12:33:40	London Stock Exchange	4337	276.5	19168XJvwl8
12:34:33	London Stock Exchange	1207	276.4	19168XJvwn8
12:34:33	London Stock Exchange	652	276.4	19168XJvwn9
12:34:33	London Stock Exchange	610	276.4	19168XJvwna
12:35:08	London Stock Exchange	2255	276.4	19168XJvwq5
12:36:14	London Stock Exchange	1875	276.4	19168XJvwtp
12:36:14	London Stock Exchange	1886	276.4	19168XJvwtq
12:37:11	London Stock Exchange	906	276.4	19168XJvwxd
12:37:22	London Stock Exchange	1500	276.4	19168XJvwxi
12:37:22	London Stock Exchange	526	276.4	19168XJvwxj
12:38:22	London Stock Exchange	675	276.3	19168XJvx0g
12:38:23	London Stock Exchange	1097	276.2	19168XJvx1k
12:38:55	London Stock Exchange	2397	276.1	19168XJvx4i
12:41:55	London Stock Exchange	1647	276	19168XJvxc6
12:43:44	London Stock Exchange	1777	276	19168XJvxfu
12:43:44	London Stock Exchange	768	276	19168XJvxfv
12:47:27	London Stock Exchange	114	275.8	19168XJvxo3
12:47:27	London Stock Exchange	457	275.8	19168XJvxo4
12:48:22	London Stock Exchange	2161	275.8	19168XJvxpf
12:49:07	London Stock Exchange	198	275.7	19168XJvxr2
12:49:07	London Stock Exchange	281	275.7	19168XJvxr3
12:49:07	London Stock Exchange	649	275.7	19168XJvxr4
12:49:38	London Stock Exchange	1111	275.7	19168XJvxrz
12:50:13	London Stock Exchange	4250	275.7	19168XJvxuf
12:50:44	London Stock Exchange	3718	275.7	19168XJvxx1
12:52:48	London Stock Exchange	981	276	19168XJvy3n
12:52:48	London Stock Exchange	1109	276	19168XJvy3o
12:52:48	London Stock Exchange	1034	276	19168XJvy3p
12:52:48	London Stock Exchange	1546	276	19168XJvy3q
12:52:48	London Stock Exchange	629	276	19168XJvy3r
12:52:49	London Stock Exchange	1941	275.9	19168XJvy3t
12:53:07	London Stock Exchange	234	276	19168XJvy4c
12:53:07	London Stock Exchange	1055	276	19168XJvy4d
12:53:08	London Stock Exchange	675	275.9	19168XJvy4e
12:53:08	London Stock Exchange	900	276	19168XJvy4f
12:53:08	London Stock Exchange	529	276	19168XJvy4h
12:53:12	London Stock Exchange	683	276	19168XJvy4j
12:55:32	London Stock Exchange	721	276.1	19168XJvybp
12:55:32	London Stock Exchange	1312	276.1	19168XJvybo
12:55:32	London Stock Exchange	1000	276.1	19168XJvybr
12:55:32	London Stock Exchange	52	276.1	19168XJvybs
12:55:32	London Stock Exchange	915	276.1	19168XJvybt
12:55:32	London Stock Exchange	725	276.1	19168XJvybu
12:55:51	London Stock Exchange	815	276.1	19168XJvych
12:56:47	London Stock Exchange	4141	276.1	19168XJvyer
12:59:22	London Stock Exchange	89	275.9	19168XJvyjk
13:00:23	London Stock Exchange	3000	275.9	19168XJvymr
13:00:23	London Stock Exchange	845	275.9	19168XJvymt
13:03:30	London Stock Exchange	1964	275.9	19168XJvyv4
13:06:15	London Stock Exchange	1	276	19168XJvz2j
13:06:15	London Stock Exchange	3000	276	19168XJvz2k
13:06:15	London Stock Exchange	181	276	19168XJvz2l
13:06:15	London Stock Exchange	1371	276	19168XJvz2m
13:06:15	London Stock Exchange	865	275.9	19168XJvz2n
13:09:39	London Stock Exchange	370	276.2	19168XJvzbg
13:09:39	London Stock Exchange	163	276.2	19168XJvzbh
13:10:55	London Stock Exchange	4297	276.1	19168XJvzdj
13:11:57	London Stock Exchange	38	276.1	19168XJvzfe
13:11:57	London Stock Exchange	1826	276.1	19168XJvzfg
13:13:00	London Stock Exchange	864	276	19168XJvzhh
13:15:59	London Stock Exchange	3200	276.2	19168XJvzne
13:15:59	London Stock Exchange	18	276.2	19168XJvznf
13:21:17	London Stock Exchange	1345	276.2	19168XJw00m
13:23:04	London Stock Exchange	802	276.2	19168XJw05q
13:26:38	London Stock Exchange	248	276.3	19168XJw0ft
13:26:38	London Stock Exchange	826	276.3	19168XJw0fu
13:27:08	London Stock Exchange	553	276.3	19168XJw0hb
13:29:09	London Stock Exchange	267	276.3	19168XJw0ln
13:29:09	London Stock Exchange	513	276.3	19168XJw0lm
13:30:08	London Stock Exchange	531	276.3	19168XJw0os
13:30:12	London Stock Exchange	264	276.3	19168XJw0p5
13:30:12	London Stock Exchange	248	276.3	19168XJw0p6
13:30:12	London Stock Exchange	526	276.3	19168XJw0p7
13:30:25	London Stock Exchange	1208	276.2	19168XJw0pq
13:30:25	London Stock Exchange	3000	276.2	19168XJw0pr
13:31:57	London Stock Exchange	724	276.2	19168XJw0s9
13:34:00	London Stock Exchange	788	276.1	19168XJw0y8
13:34:08	London Stock Exchange	949	276	19168XJw0ym
13:40:14	London Stock Exchange	2200	276.3	19168XJw1g9
13:40:14	London Stock Exchange	1788	276.3	19168XJw1ga
13:40:14	London Stock Exchange	155	276.3	19168XJw1gc
13:40:15	London Stock Exchange	825	276.2	19168XJw1gj
13:42:01	London Stock Exchange	254	276.2	19168XJw1o0
13:42:01	London Stock Exchange	1614	276.2	19168XJw1o1
13:42:01	London Stock Exchange	83	276.2	19168XJw1o2
13:43:33	London Stock Exchange	1000	276.2	19168XJw1t6
13:43:38	London Stock Exchange	72	276.2	19168XJw1t7
13:43:38	London Stock Exchange	86	276.2	19168XJw1t8
13:43:38	London Stock Exchange	593	276.2	19168XJw1t9
13:45:26	London Stock Exchange	749	276.2	19168XJw1wg
13:47:41	London Stock Exchange	1622	276.2	19168XJw22d
13:47:48	London Stock Exchange	1087	276.1	19168XJw22n
13:49:04	London Stock Exchange	720	276	19168XJw26l
13:53:22	London Stock Exchange	3863	275.9	19168XJw2ia
13:53:46	London Stock Exchange	990	275.8	19168XJw2jf
13:54:58	London Stock Exchange	2600	275.7	19168XJw2n9
13:57:11	London Stock Exchange	1110	275.5	19168XJw2um
13:57:39	London Stock Exchange	675	275.5	19168XJw2x5
13:58:01	London Stock Exchange	1028	275.4	19168XJw2ya
13:58:01	London Stock Exchange	722	275.3	19168XJw2yb
13:58:01	London Stock Exchange	833	275.3	19168XJw2yd
13:58:01	London Stock Exchange	1104	275.3	19168XJw2ye
13:58:45	London Stock Exchange	1000	275.3	19168XJw31b
13:59:11	London Stock Exchange	4751	275.2	19168XJw33f
13:59:11	London Stock Exchange	784	275.2	19168XJw33g
13:59:11	London Stock Exchange	3338	275.2	19168XJw33h
13:59:11	London Stock Exchange	656	275.2	19168XJw33i
13:59:11	London Stock Exchange	633	275.2	19168XJw33j
14:01:49	London Stock Exchange	1325	275.3	19168XJw3cd
14:01:49	London Stock Exchange	694	275.3	19168XJw3ce
14:01:49	London Stock Exchange	1600	275.3	19168XJw3ch
14:01:49	London Stock Exchange	1000	275.3	19168XJw3cf
14:01:49	London Stock Exchange	1000	275.3	19168XJw3cg
14:02:45	London Stock Exchange	355	275.4	19168XJw3g8
14:09:40	London Stock Exchange	910	275.7	19168XJw445
14:09:40	London Stock Exchange	1097	275.7	19168XJw446
14:09:40	London Stock Exchange	831	275.7	19168XJw448
14:09:40	London Stock Exchange	1700	275.7	19168XJw447
14:09:40	London Stock Exchange	981	275.7	19168XJw449
14:09:40	London Stock Exchange	623	275.7	19168XJw44a
14:10:07	London Stock Exchange	4222	275.6	19168XJw46a
14:11:46	London Stock Exchange	578	275.6	19168XJw4cx
14:11:46	London Stock Exchange	655	275.6	19168XJw4cy
14:11:46	London Stock Exchange	1385	275.6	19168XJw4cz
14:12:56	London Stock Exchange	814	275.6	19168XJw4gf
14:15:16	London Stock Exchange	662	275.8	19168XJw4p4
14:15:16	London Stock Exchange	670	275.8	19168XJw4p5
14:16:45	London Stock Exchange	4374	275.7	19168XJw4to
14:18:58	London Stock Exchange	2000	275.7	19168XJw50v
14:20:27	London Stock Exchange	2671	275.7	19168XJw558
14:22:44	London Stock Exchange	1361	275.5	19168XJw5ce
14:22:47	London Stock Exchange	546	275.4	19168XJw5ch
14:22:47	London Stock Exchange	720	275.4	19168XJw5ci
14:26:29	London Stock Exchange	1150	275.4	19168XJw5l0
14:29:59	London Stock Exchange	1334	275.5	19168XJw5ui
14:29:59	London Stock Exchange	3128	275.5	19168XJw5uj
14:30:17	London Stock Exchange	4622	275.4	19168XJw5wx
14:30:21	London Stock Exchange	750	275.3	19168XJw5xj
14:31:12	London Stock Exchange	900	275.2	19168XJw60c
14:31:49	London Stock Exchange	1786	275.1	19168XJw63m
14:31:57	London Stock Exchange	183	275.1	19168XJw64y
14:31:57	London Stock Exchange	278	275.1	19168XJw650
14:31:57	London Stock Exchange	214	275.1	19168XJw652
14:32:09	London Stock Exchange	1553	275	19168XJw66l
14:33:45	London Stock Exchange	1019	275	19168XJw6cu
14:34:06	London Stock Exchange	740	275	19168XJw6er
14:35:02	London Stock Exchange	1000	275.3	19168XJw6i7
14:35:02	London Stock Exchange	850	275.3	19168XJw6i8
14:37:38	London Stock Exchange	4752	275.4	19168XJw6ww
14:37:38	London Stock Exchange	764	275.4	19168XJw6wy
14:37:49	London Stock Exchange	1812	275.3	19168XJw6xv
14:38:13	London Stock Exchange	548	275.3	19168XJw702
14:38:13	London Stock Exchange	208	275.3	19168XJw703
14:38:14	London Stock Exchange	869	275.2	19168XJw704
14:38:16	London Stock Exchange	178	275.2	19168XJw707
14:38:16	London Stock Exchange	260	275.2	19168XJw708
14:38:16	London Stock Exchange	237	275.2	19168XJw709
14:38:49	London Stock Exchange	727	275.1	19168XJw726
14:39:16	London Stock Exchange	536	275	19168XJw74f
14:42:15	London Stock Exchange	393	275.4	19168XJw7fg
14:42:15	London Stock Exchange	1137	275.4	19168XJw7ff
14:42:28	London Stock Exchange	2314	275.3	19168XJw7gj
14:42:28	London Stock Exchange	2415	275.3	19168XJw7gk
14:42:56	London Stock Exchange	1676	275.2	19168XJw7he
14:43:25	London Stock Exchange	664	275.1	19168XJw7ki
14:43:52	London Stock Exchange	594	275	19168XJw7nf
14:44:08	London Stock Exchange	538	275	19168XJw7op
14:44:56	London Stock Exchange	823	275	19168XJw7rb
14:46:15	London Stock Exchange	726	275.2	19168XJw7uq
14:46:15	London Stock Exchange	980	275.2	19168XJw7ur
14:46:15	London Stock Exchange	1292	275.2	19168XJw7us
14:50:32	London Stock Exchange	614	275.3	19168XJw8at
14:59:24	London Stock Exchange	1020	275	19168XJw99z
14:59:24	London Stock Exchange	1000	275.1	19168XJw9a0
14:59:24	London Stock Exchange	13	275.1	19168XJw9a1
14:59:24	London Stock Exchange	399	275.1	19168XJw9a4
14:59:24	London Stock Exchange	92	275.1	19168XJw9a5
14:59:24	London Stock Exchange	1206	275.1	19168XJw9a2
14:59:24	London Stock Exchange	3565	275.1	19168XJw9a3
14:59:24	London Stock Exchange	1000	275.1	19168XJw9a8
14:59:24	London Stock Exchange	1232	275.1	19168XJw9a6
14:59:24	London Stock Exchange	489	275.1	19168XJw9a7
14:59:24	London Stock Exchange	398	275.1	19168XJw9a9
14:59:24	London Stock Exchange	569	275.1	19168XJw9aa
14:59:24	London Stock Exchange	1000	275.1	19168XJw9ab
14:59:25	London Stock Exchange	1000	275.1	19168XJw9ac
14:59:25	London Stock Exchange	398	275.1	19168XJw9ad
14:59:39	London Stock Exchange	587	275.1	19168XJw9bw
14:59:45	London Stock Exchange	675	275.1	19168XJw9cl
15:00:03	London Stock Exchange	618	275.1	19168XJw9ei
15:02:16	London Stock Exchange	1600	275.6	19168XJw9sj
15:02:26	London Stock Exchange	1000	275.7	19168XJw9td
15:02:26	London Stock Exchange	1000	275.7	19168XJw9te
15:02:26	London Stock Exchange	700	275.7	19168XJw9tf
15:02:26	London Stock Exchange	614	275.7	19168XJw9tg
15:02:43	London Stock Exchange	1100	275.7	19168XJw9u6
15:04:23	London Stock Exchange	4137	275.7	19168XJwa2c
15:05:50	London Stock Exchange	359	275.6	19168XJwa87
15:05:50	London Stock Exchange	257	275.6	19168XJwa88
15:05:50	London Stock Exchange	108	275.6	19168XJwa89
15:05:50	London Stock Exchange	1770	275.6	19168XJwa8a
15:05:53	London Stock Exchange	663	275.5	19168XJwa8n
15:07:13	London Stock Exchange	1439	275.6	19168XJwado
15:07:13	London Stock Exchange	417	275.6	19168XJwadp
15:10:52	London Stock Exchange	4295	275.7	19168XJwayd
15:11:52	London Stock Exchange	4121	275.6	19168XJwb3k
15:11:52	London Stock Exchange	264	275.6	19168XJwb3l
15:12:13	London Stock Exchange	202	275.5	19168XJwb5c
15:12:13	London Stock Exchange	1562	275.5	19168XJwb5d
15:16:24	London Stock Exchange	3777	275.6	19168XJwbnr
15:16:35	London Stock Exchange	910	275.5	19168XJwbp5
15:16:35	London Stock Exchange	624	275.5	19168XJwbp6
15:17:28	London Stock Exchange	1000	275.5	19168XJwbs6
15:17:35	London Stock Exchange	671	275.4	19168XJwbtm
15:20:18	London Stock Exchange	888	275.5	19168XJwc5f
15:22:49	London Stock Exchange	786	275.4	19168XJwchn
15:22:49	London Stock Exchange	163	275.4	19168XJwcho
15:22:49	London Stock Exchange	172	275.4	19168XJwchp
15:26:04	London Stock Exchange	2778	275.5	19168XJwcvy
15:26:08	London Stock Exchange	749	275.4	19168XJwcwr
15:28:34	London Stock Exchange	1001	275.4	19168XJwd4p
15:30:29	London Stock Exchange	1257	275.4	19168XJwdd3
15:35:08	London Stock Exchange	565	275.3	19168XJwdwj
15:36:44	London Stock Exchange	2845	275.3	19168XJwe6h
15:36:44	London Stock Exchange	1034	275.3	19168XJwe6j
15:37:26	London Stock Exchange	859	275.4	19168XJweak
15:38:30	London Stock Exchange	923	275.3	19168XJwedz
15:40:32	London Stock Exchange	2435	275.3	19168XJwep1
15:40:32	London Stock Exchange	845	275.3	19168XJwep2
15:41:28	London Stock Exchange	731	275.2	19168XJwewv
15:41:28	London Stock Exchange	622	275.2	19168XJweww
15:42:48	London Stock Exchange	1121	275.2	19168XJwf3i
15:43:42	London Stock Exchange	299	275.1	19168XJwf98
15:43:42	London Stock Exchange	429	275.1	19168XJwf99
15:44:17	London Stock Exchange	1357	275	19168XJwfd8
15:45:21	London Stock Exchange	243	274.8	19168XJwfkf
15:45:26	London Stock Exchange	26	274.8	19168XJwfkp
15:45:26	London Stock Exchange	545	274.8	19168XJwfkq
15:46:23	London Stock Exchange	806	274.8	19168XJwfr6
15:48:06	London Stock Exchange	943	274.7	19168XJwg13
15:48:06	London Stock Exchange	362	274.7	19168XJwg14
15:49:10	London Stock Exchange	522	274.7	19168XJwg4z
15:49:24	London Stock Exchange	1094	274.7	19168XJwg6e
15:49:25	London Stock Exchange	1549	274.7	19168XJwg6h
15:49:25	London Stock Exchange	100	274.7	19168XJwg6i
15:51:09	London Stock Exchange	4100	274.8	19168XJwgfj
15:51:10	London Stock Exchange	135	274.8	19168XJwgfx
15:51:10	London Stock Exchange	540	274.8	19168XJwgfz
15:51:27	London Stock Exchange	1134	274.7	19168XJwgi4
15:52:23	London Stock Exchange	4261	274.8	19168XJwgkz
15:52:28	London Stock Exchange	817	274.7	19168XJwglc
15:54:41	London Stock Exchange	2387	274.9	19168XJwgxe
15:54:41	London Stock Exchange	1416	274.9	19168XJwgxf
15:55:53	London Stock Exchange	3791	274.9	19168XJwh4f
15:57:13	London Stock Exchange	4294	275	19168XJwhbr
15:57:37	London Stock Exchange	1188	275	19168XJwhdp
15:59:39	London Stock Exchange	521	275.1	19168XJwhtn
15:59:44	London Stock Exchange	266	275.1	19168XJwhv3
15:59:44	London Stock Exchange	562	275.1	19168XJwhv4
16:00:03	London Stock Exchange	43	275.1	19168XJwi07
16:00:03	London Stock Exchange	1000	275.1	19168XJwi06
16:01:02	London Stock Exchange	3610	275.2	19168XJwi79
16:01:08	London Stock Exchange	886	275.2	19168XJwi82
16:02:35	London Stock Exchange	4477	275.2	19168XJwijx
16:03:57	London Stock Exchange	2093	275.1	19168XJwiz7
16:03:57	London Stock Exchange	241	275.1	19168XJwiz8
16:05:13	London Stock Exchange	3251	275	19168XJwjda
16:06:09	London Stock Exchange	2961	275	19168XJwjlj
16:06:09	London Stock Exchange	150	275	19168XJwjlk
16:06:58	London Stock Exchange	1801	274.9	19168XJwjt1
16:07:19	London Stock Exchange	2972	274.8	19168XJwjwb
16:08:19	London Stock Exchange	3488	274.9	19168XJwk3t
16:08:54	London Stock Exchange	3220	274.9	19168XJwk8r
16:11:09	London Stock Exchange	3369	274.8	19168XJwkok
16:11:09	London Stock Exchange	200	274.8	19168XJwkol
16:12:24	London Stock Exchange	298	274.9	19168XJwl2c
16:12:24	London Stock Exchange	54	274.9	19168XJwl2b
16:12:24	London Stock Exchange	242	274.9	19168XJwl2d
16:12:55	London Stock Exchange	166	274.9	19168XJwl5r
16:12:55	London Stock Exchange	396	274.9	19168XJwl5s
16:13:23	London Stock Exchange	1580	274.8	19168XJwl9u
16:13:23	London Stock Exchange	2685	274.8	19168XJwl9z
16:14:43	London Stock Exchange	339	274.8	19168XJwllb
16:14:43	London Stock Exchange	444	274.8	19168XJwlla
16:15:13	London Stock Exchange	3000	274.8	19168XJwlq6
16:16:23	London Stock Exchange	33	274.8	19168XJwlxl
16:16:23	London Stock Exchange	824	274.8	19168XJwlxo
16:16:23	London Stock Exchange	3348	274.8	19168XJwlxp
16:17:27	London Stock Exchange	927	274.8	19168XJwm6p
16:19:34	London Stock Exchange	1745	274.8	19168XJwmlj
16:20:26	London Stock Exchange	339	274.8	19168XJwmq7
16:20:29	London Stock Exchange	1913	274.8	19168XJwmqc
16:21:26	London Stock Exchange	1532	274.9	19168XJwmvi
16:22:04	London Stock Exchange	4822	274.8	19168XJwmyb
16:22:39	London Stock Exchange	50	274.8	19168XJwn0e
16:23:33	London Stock Exchange	1519	274.8	19168XJwn6y
16:23:46	London Stock Exchange	1220	274.8	19168XJwn8o
16:23:46	London Stock Exchange	147	274.8	19168XJwn8p
16:23:55	London Stock Exchange	106	274.8	19168XJwna6
16:24:04	London Stock Exchange	3	274.8	19168XJwnaz
16:24:04	London Stock Exchange	658	274.8	19168XJwnb0
16:24:04	London Stock Exchange	382	274.8	19168XJwnb1
16:26:16	London Stock Exchange	4371	274.6	19168XJwnol
16:26:49	London Stock Exchange	1699	274.6	19168XJwnrd
16:26:49	London Stock Exchange	907	274.6	19168XJwnre
16:27:38	London Stock Exchange	937	274.7	19168XJwnvo
16:27:45	London Stock Exchange	1000	274.7	19168XJwnwd
16:27:45	London Stock Exchange	1000	274.7	19168XJwnwc
16:27:48	London Stock Exchange	506	274.7	19168XJwnwn
16:27:48	London Stock Exchange	266	274.7	19168XJwnwm
16:28:17	London Stock Exchange	2012	274.6	19168XJwnzx
16:28:48	London Stock Exchange	778	274.7	19168XJwo5a
16:29:03	London Stock Exchange	3296	274.7	19168XJwo6m
16:29:18	London Stock Exchange	1807	274.8	19168XJwo9c
16:29:18	London Stock Exchange	6	274.8	19168XJwo9d
16:29:31	London Stock Exchange	3553	274.7	19168XJwobp

 

END

 

 

POSDDLFFKQFLBBK