Transaction in Own Shares

RNS Number : 8976X

Standard Life Aberdeen plc

23 December 2019

 

Standard Life Aberdeen plc
ISIN: GB00BF8Q6K64
23 December 2019
Standard Life Aberdeen plc
Transaction in own shares
Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 23 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 15th August 2019 as announced on 16th August 2019.
Ordinary Shares
Date of purchase		23 December 2019
Number of ordinary shares purchased		513,112
Highest price paid per shares (pence)		336.50
Lowest price paid per share (pence)		329.60
Average price paid per share (pence)		333.69
The Company intends to cancel the purchased shares.
A schedule of individual trades carried out by Citi as principal in connection with the above purchase is set out below.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
LEI number of Standard Life Aberdeen plc: 0TMBS544NMO7GLCE7H90
Schedule of Purchases - Individual Transactions
Time	Trading Venue	Number of Shares	Price per Share	Transaction Reference
16:29:41	London Stock Exchange	664	331.8	19357XJzbya
16:29:39	London Stock Exchange	738	331.9	19357XJzby2
16:29:30	London Stock Exchange	545	332	19357XJzbxg
16:29:30	London Stock Exchange	1768	332	19357XJzbxf
16:28:26	London Stock Exchange	2148	331.7	19357XJzbuv
16:27:55	London Stock Exchange	3093	331.8	19357XJzbt0
16:27:52	London Stock Exchange	1527	331.9	19357XJzbsx
16:27:52	London Stock Exchange	50	331.9	19357XJzbsw
16:27:44	London Stock Exchange	153	332	19357XJzbso
16:27:44	London Stock Exchange	1000	332	19357XJzbsn
16:27:44	London Stock Exchange	3408	332	19357XJzbsm
16:23:32	London Stock Exchange	628	332	19357XJzbin
16:23:32	London Stock Exchange	3392	332	19357XJzbim
16:23:32	London Stock Exchange	1000	332	19357XJzbil
16:23:32	London Stock Exchange	578	332	19357XJzbik
16:23:32	London Stock Exchange	523	332	19357XJzbij
16:23:32	London Stock Exchange	1000	332	19357XJzbii
16:23:32	London Stock Exchange	1050	332	19357XJzbih
16:23:32	London Stock Exchange	1000	332	19357XJzbig
16:23:32	London Stock Exchange	810	332	19357XJzbif
16:23:32	London Stock Exchange	228	332	19357XJzbie
16:21:21	London Stock Exchange	809	331.7	19357XJzbez
16:18:51	London Stock Exchange	548	331.7	19357XJzbb4
16:18:51	London Stock Exchange	132	331.7	19357XJzbb5
16:18:51	London Stock Exchange	530	331.7	19357XJzbb3
16:18:39	London Stock Exchange	618	331.7	19357XJzbau
16:18:17	London Stock Exchange	588	331.7	19357XJzbao
16:18:17	London Stock Exchange	466	331.7	19357XJzban
16:15:45	London Stock Exchange	1245	331.7	19357XJzb6y
16:15:45	London Stock Exchange	79	331.7	19357XJzb6x
16:15:45	London Stock Exchange	204	331.7	19357XJzb6w
16:15:45	London Stock Exchange	374	331.7	19357XJzb6v
16:15:45	London Stock Exchange	1383	331.7	19357XJzb6t
16:15:45	London Stock Exchange	638	331.7	19357XJzb6u
16:11:30	London Stock Exchange	818	331.4	19357XJzb0c
16:10:38	London Stock Exchange	1907	331.5	19357XJzazb
16:09:32	London Stock Exchange	906	331.6	19357XJzax3
16:09:25	London Stock Exchange	553	331.6	19357XJzax1
16:05:43	London Stock Exchange	1272	331.7	19357XJzas5
16:04:46	London Stock Exchange	934	331.7	19357XJzaqe
16:04:44	London Stock Exchange	2765	331.7	19357XJzaqd
16:04:10	London Stock Exchange	3130	331.8	19357XJzapp
16:01:12	London Stock Exchange	302	331.8	19357XJzam4
16:01:12	London Stock Exchange	951	331.8	19357XJzam5
16:01:12	London Stock Exchange	612	331.8	19357XJzam3
16:01:12	London Stock Exchange	1086	331.8	19357XJzam2
16:01:12	London Stock Exchange	2063	331.8	19357XJzam1
16:00:34	London Stock Exchange	442	331.6	19357XJzaku
16:00:34	London Stock Exchange	1487	331.6	19357XJzakt
15:59:58	London Stock Exchange	897	331.4	19357XJzajv
15:59:55	London Stock Exchange	989	331.5	19357XJzajq
15:59:55	London Stock Exchange	979	331.5	19357XJzajp
15:59:54	London Stock Exchange	653	331.5	19357XJzajo
15:59:54	London Stock Exchange	1912	331.5	19357XJzajn
15:58:04	London Stock Exchange	753	331.5	19357XJzaib
15:57:58	London Stock Exchange	938	331.6	19357XJzai0
15:57:58	London Stock Exchange	1750	331.6	19357XJzahz
15:54:07	London Stock Exchange	724	331.7	19357XJzadl
15:52:33	London Stock Exchange	1965	331.9	19357XJzabl
15:52:21	London Stock Exchange	2185	332	19357XJzab9
15:50:21	London Stock Exchange	2688	332.1	19357XJza90
15:50:20	London Stock Exchange	901	332.2	19357XJza8z
15:47:47	London Stock Exchange	376	331.8	19357XJza57
15:46:49	London Stock Exchange	876	331.8	19357XJza3b
15:46:49	London Stock Exchange	882	331.9	19357XJza30
15:46:40	London Stock Exchange	994	332	19357XJza2u
15:46:40	London Stock Exchange	1887	332	19357XJza2t
15:46:04	London Stock Exchange	907	332.1	19357XJza1v
15:46:04	London Stock Exchange	1300	332.1	19357XJza1u
15:44:51	London Stock Exchange	2963	332.1	19357XJz9s3
15:44:51	London Stock Exchange	91	332.1	19357XJz9s2
15:44:51	London Stock Exchange	791	332.2	19357XJz9s1
15:44:51	London Stock Exchange	258	332.2	19357XJz9s0
15:44:51	London Stock Exchange	742	332.2	19357XJz9rz
15:44:51	London Stock Exchange	99	332.2	19357XJz9ry
15:44:51	London Stock Exchange	1000	332.2	19357XJz9rx
15:43:18	London Stock Exchange	433	332.1	19357XJz9pz
15:39:57	London Stock Exchange	94	331.8	19357XJz9lj
15:39:56	London Stock Exchange	3504	331.9	19357XJz9li
15:37:06	London Stock Exchange	881	331.8	19357XJz9dq
15:37:01	London Stock Exchange	826	331.9	19357XJz9dn
15:36:00	London Stock Exchange	766	332	19357XJz9c6
15:35:35	London Stock Exchange	848	332.1	19357XJz9b0
15:33:19	London Stock Exchange	1374	332	19357XJz8v6
15:32:29	London Stock Exchange	1051	332	19357XJz8s5
15:32:13	London Stock Exchange	646	332	19357XJz8r5
15:32:13	London Stock Exchange	920	332.1	19357XJz8r0
15:32:12	London Stock Exchange	778	332.2	19357XJz8qy
15:32:12	London Stock Exchange	236	332.2	19357XJz8qx
15:31:27	London Stock Exchange	2764	332.3	19357XJz8oi
15:28:19	London Stock Exchange	1285	332.4	19357XJz8fz
15:28:19	London Stock Exchange	1579	332.4	19357XJz8fy
15:26:26	London Stock Exchange	2195	332.2	19357XJz8c6
15:24:15	London Stock Exchange	2691	332.2	19357XJz84z
15:21:54	London Stock Exchange	991	332.2	19357XJz80h
15:21:25	London Stock Exchange	1325	332.3	19357XJz7z1
15:20:22	London Stock Exchange	679	332.4	19357XJz7x9
15:19:57	London Stock Exchange	1329	332.5	19357XJz7wf
15:19:53	London Stock Exchange	56	332.6	19357XJz7wd
15:19:53	London Stock Exchange	3289	332.6	19357XJz7wc
15:16:13	London Stock Exchange	1056	332.4	19357XJz7l4
15:15:38	London Stock Exchange	694	332.5	19357XJz7jw
15:15:38	London Stock Exchange	229	332.5	19357XJz7jv
15:15:36	London Stock Exchange	1130	332.6	19357XJz7ju
15:15:05	London Stock Exchange	3319	332.7	19357XJz7ic
15:13:35	London Stock Exchange	583	332.8	19357XJz7fx
15:13:35	London Stock Exchange	2964	332.8	19357XJz7fw
15:13:35	London Stock Exchange	85	332.8	19357XJz7fv
15:13:35	London Stock Exchange	320	332.8	19357XJz7fu
15:10:27	London Stock Exchange	660	332.7	19357XJz767
15:09:12	London Stock Exchange	3061	332.8	19357XJz70p
15:08:23	London Stock Exchange	458	332.9	19357XJz6zt
15:08:23	London Stock Exchange	67	332.9	19357XJz6zs
15:08:23	London Stock Exchange	531	332.9	19357XJz6zr
15:08:23	London Stock Exchange	1000	332.9	19357XJz6zp
15:08:23	London Stock Exchange	180	332.9	19357XJz6zq
15:08:23	London Stock Exchange	1000	332.9	19357XJz6zn
15:08:23	London Stock Exchange	754	332.9	19357XJz6zo
15:08:23	London Stock Exchange	28	332.8	19357XJz6zm
15:05:59	London Stock Exchange	877	332.8	19357XJz6rc
15:04:16	London Stock Exchange	704	332.9	19357XJz6mo
15:03:27	London Stock Exchange	3021	333	19357XJz6kc
14:59:53	London Stock Exchange	610	332.9	19357XJz676
14:59:52	London Stock Exchange	1013	333	19357XJz674
14:59:51	London Stock Exchange	1000	333.1	19357XJz673
14:50:27	London Stock Exchange	856	333.2	19357XJz5fx
14:50:27	London Stock Exchange	922	333.2	19357XJz5fw
14:50:26	London Stock Exchange	2772	333.3	19357XJz5fs
14:42:06	London Stock Exchange	1854	333.1	19357XJz4f7
14:42:06	London Stock Exchange	64	333.1	19357XJz4f6
14:38:50	London Stock Exchange	704	333.1	19357XJz41q
14:38:39	London Stock Exchange	754	333.2	19357XJz40a
14:37:53	London Stock Exchange	803	333.3	19357XJz3y7
14:37:07	London Stock Exchange	1660	333.4	19357XJz3uh
14:36:56	London Stock Exchange	1134	333.5	19357XJz3ty
14:36:51	London Stock Exchange	225	333.5	19357XJz3to
14:36:51	London Stock Exchange	1973	333.5	19357XJz3tn
14:34:57	London Stock Exchange	402	333.5	19357XJz3nn
14:34:57	London Stock Exchange	2200	333.5	19357XJz3nm
14:33:49	London Stock Exchange	2872	333.6	19357XJz3h8
14:32:58	London Stock Exchange	735	333.8	19357XJz3eb
14:32:58	London Stock Exchange	78	333.8	19357XJz3ec
14:32:58	London Stock Exchange	2404	333.7	19357XJz3ea
14:31:43	London Stock Exchange	3303	333.7	19357XJz39i
14:31:29	London Stock Exchange	717	333.8	19357XJz397
14:31:29	London Stock Exchange	944	333.8	19357XJz396
14:31:13	London Stock Exchange	715	333.8	19357XJz386
14:30:21	London Stock Exchange	1100	333.7	19357XJz36b
14:30:21	London Stock Exchange	591	333.7	19357XJz36a
14:30:21	London Stock Exchange	10	333.7	19357XJz369
14:30:21	London Stock Exchange	942	333.7	19357XJz368
14:30:21	London Stock Exchange	942	333.7	19357XJz367
14:30:00	London Stock Exchange	261	333.7	19357XJz346
14:30:00	London Stock Exchange	939	333.7	19357XJz341
14:29:59	London Stock Exchange	1000	333.7	19357XJz33t
14:28:36	London Stock Exchange	316	333.5	19357XJz2y1
14:28:36	London Stock Exchange	786	333.5	19357XJz2y2
14:25:38	London Stock Exchange	488	333.4	19357XJz2qb
14:25:37	London Stock Exchange	728	333.4	19357XJz2q6
14:25:33	London Stock Exchange	746	333.4	19357XJz2pz
14:21:13	London Stock Exchange	583	333.1	19357XJz2dw
14:21:13	London Stock Exchange	928	333.1	19357XJz2dv
14:21:13	London Stock Exchange	2239	333.1	19357XJz2du
14:18:50	London Stock Exchange	2801	333.1	19357XJz22h
14:11:12	London Stock Exchange	653	333.1	19357XJz1ka
14:11:12	London Stock Exchange	1671	333.1	19357XJz1k9
14:08:12	London Stock Exchange	193	333	19357XJz19x
14:08:12	London Stock Exchange	780	333	19357XJz19w
14:07:46	London Stock Exchange	726	333.1	19357XJz18s
14:06:40	London Stock Exchange	1115	333.2	19357XJz15p
14:06:37	London Stock Exchange	1588	333.3	19357XJz15n
14:06:32	London Stock Exchange	3006	333.4	19357XJz15i
14:06:24	London Stock Exchange	444	333.5	19357XJz15e
14:06:24	London Stock Exchange	848	333.5	19357XJz15d
14:05:37	London Stock Exchange	945	333.5	19357XJz139
14:05:37	London Stock Exchange	943	333.5	19357XJz138
14:02:03	London Stock Exchange	693	333.3	19357XJz0t9
13:50:32	London Stock Exchange	2507	333.3	19357XJyzps
13:50:32	London Stock Exchange	340	333.3	19357XJyzpr
13:49:34	London Stock Exchange	1064	333.4	19357XJyznw
13:49:30	London Stock Exchange	441	333.5	19357XJyznv
13:49:29	London Stock Exchange	583	333.5	19357XJyznt
13:47:21	London Stock Exchange	783	333.4	19357XJyzj7
13:47:21	London Stock Exchange	1113	333.5	19357XJyzj6
13:29:46	London Stock Exchange	1623	333.9	19357XJyyhd
13:29:46	London Stock Exchange	774	333.9	19357XJyyhb
13:29:46	London Stock Exchange	806	333.9	19357XJyyhc
13:29:46	London Stock Exchange	3203	333.8	19357XJyyha
13:28:37	London Stock Exchange	926	333.9	19357XJyydk
13:26:39	London Stock Exchange	1000	333.7	19357XJyy9o
13:23:37	London Stock Exchange	501	333.8	19357XJyy4e
13:21:25	London Stock Exchange	1092	333.9	19357XJyy0k
13:20:24	London Stock Exchange	765	334	19357XJyxzh
13:20:24	London Stock Exchange	300	334	19357XJyxzg
13:20:01	London Stock Exchange	771	334.1	19357XJyxyx
13:20:01	London Stock Exchange	2600	334.1	19357XJyxyw
13:20:01	London Stock Exchange	6	334.1	19357XJyxyv
13:17:58	London Stock Exchange	869	334.1	19357XJyxuy
13:16:15	London Stock Exchange	895	334.2	19357XJyxsl
13:16:15	London Stock Exchange	1280	334.3	19357XJyxsk
13:16:15	London Stock Exchange	2199	334.3	19357XJyxsj
13:09:10	London Stock Exchange	2949	334	19357XJyxf2
13:01:27	London Stock Exchange	788	333.8	19357XJywzg
13:00:03	London Stock Exchange	865	334	19357XJywxc
13:00:02	London Stock Exchange	1130	334	19357XJywxb
13:00:02	London Stock Exchange	566	334.1	19357XJywxa
12:58:21	London Stock Exchange	582	334.2	19357XJywtd
12:58:21	London Stock Exchange	2400	334.2	19357XJywtc
12:58:21	London Stock Exchange	6	334.2	19357XJywtb
12:58:21	London Stock Exchange	876	334.2	19357XJywta
12:58:20	London Stock Exchange	736	334.2	19357XJywt5
12:55:17	London Stock Exchange	994	334	19357XJywjo
12:55:17	London Stock Exchange	1387	334.1	19357XJywjn
12:55:17	London Stock Exchange	708	334.2	19357XJywjm
12:55:17	London Stock Exchange	220	334.2	19357XJywjl
12:55:17	London Stock Exchange	2232	334.2	19357XJywjk
12:52:40	London Stock Exchange	512	334.1	19357XJywf1
12:52:26	London Stock Exchange	481	334.1	19357XJywev
12:52:26	London Stock Exchange	412	334.1	19357XJyweu
12:52:26	London Stock Exchange	772	334.1	19357XJywes
12:45:19	London Stock Exchange	943	333.9	19357XJyw1e
12:45:19	London Stock Exchange	3190	333.9	19357XJyw1d
12:43:07	London Stock Exchange	482	334	19357XJyvxh
12:42:01	London Stock Exchange	583	334.1	19357XJyvwb
12:41:05	London Stock Exchange	1341	334.3	19357XJyvul
12:41:05	London Stock Exchange	49	334.3	19357XJyvuk
12:38:50	London Stock Exchange	2676	334.4	19357XJyvoi
12:24:38	London Stock Exchange	1100	334.4	19357XJyv3x
12:24:37	London Stock Exchange	1250	334.4	19357XJyv3w
12:24:33	London Stock Exchange	1157	334.4	19357XJyv3p
12:24:31	London Stock Exchange	2792	334.5	19357XJyv3m
12:24:30	London Stock Exchange	509	334.5	19357XJyv3i
12:24:28	London Stock Exchange	1400	334.7	19357XJyv3f
12:23:19	London Stock Exchange	531	334.8	19357XJyv2u
12:21:22	London Stock Exchange	1747	334.9	19357XJyuzb
12:21:22	London Stock Exchange	873	334.9	19357XJyuza
12:15:54	London Stock Exchange	623	334.9	19357XJyutl
12:14:42	London Stock Exchange	806	335.2	19357XJyus1
12:14:40	London Stock Exchange	454	335.2	19357XJyurz
12:10:21	London Stock Exchange	813	335.4	19357XJyuow
12:10:21	London Stock Exchange	534	335.5	19357XJyuov
12:10:19	London Stock Exchange	482	335.6	19357XJyuos
12:09:07	London Stock Exchange	685	335.7	19357XJyun9
12:09:07	London Stock Exchange	2600	335.7	19357XJyun8
11:57:51	London Stock Exchange	592	335.4	19357XJyu6x
11:57:51	London Stock Exchange	1036	335.5	19357XJyu6w
11:57:51	London Stock Exchange	2360	335.6	19357XJyu6v
11:56:29	London Stock Exchange	1262	335.7	19357XJyu5d
11:56:28	London Stock Exchange	583	335.8	19357XJyu5a
11:51:00	London Stock Exchange	179	335.7	19357XJyu07
11:51:00	London Stock Exchange	397	335.7	19357XJyu06
11:51:00	London Stock Exchange	1252	335.7	19357XJyu05
11:51:00	London Stock Exchange	976	335.7	19357XJyu04
11:45:48	London Stock Exchange	819	335.7	19357XJytu7
11:45:40	London Stock Exchange	1104	335.9	19357XJytu5
11:45:40	London Stock Exchange	1790	335.9	19357XJytu4
11:45:31	London Stock Exchange	3239	336	19357XJyttw
11:43:31	London Stock Exchange	1001	335.8	19357XJytrt
11:42:37	London Stock Exchange	922	336	19357XJytr3
11:42:37	London Stock Exchange	2150	336	19357XJytr2
11:42:37	London Stock Exchange	1130	336	19357XJytr1
11:32:47	London Stock Exchange	664	335.9	19357XJytgs
11:32:43	London Stock Exchange	502	336	19357XJytgk
11:32:43	London Stock Exchange	2600	336	19357XJytgj
11:27:26	London Stock Exchange	721	335.9	19357XJytbq
11:27:25	London Stock Exchange	2248	336	19357XJytbp
11:26:04	London Stock Exchange	661	336.1	19357XJytas
11:25:59	London Stock Exchange	2506	336.2	19357XJytak
11:25:10	London Stock Exchange	808	336.3	19357XJyt9j
11:25:08	London Stock Exchange	677	336.4	19357XJyt9h
11:25:08	London Stock Exchange	475	336.3	19357XJyt9i
11:24:23	London Stock Exchange	2451	336.5	19357XJyt8t
11:24:23	London Stock Exchange	918	336.5	19357XJyt8s
11:15:07	London Stock Exchange	832	336.5	19357XJysyd
11:15:07	London Stock Exchange	1000	336.5	19357XJysya
11:15:07	London Stock Exchange	800	336.5	19357XJysyc
11:15:07	London Stock Exchange	660	336.5	19357XJysyb
11:14:08	London Stock Exchange	920	336.5	19357XJysxg
11:08:13	London Stock Exchange	529	335.9	19357XJysno
11:07:56	London Stock Exchange	1073	336	19357XJysn1
11:07:06	London Stock Exchange	1076	336.1	19357XJysm5
11:07:06	London Stock Exchange	770	336.1	19357XJysm4
11:05:19	London Stock Exchange	234	335.9	19357XJysir
11:05:19	London Stock Exchange	1000	335.9	19357XJysiq
11:05:19	London Stock Exchange	1511	335.9	19357XJysip
11:02:15	London Stock Exchange	292	335.8	19357XJyser
11:02:15	London Stock Exchange	427	335.8	19357XJyseq
11:02:15	London Stock Exchange	573	335.8	19357XJysep
11:00:39	London Stock Exchange	861	335.8	19357XJysbx
11:00:25	London Stock Exchange	1000	335.8	19357XJysbd
10:58:16	London Stock Exchange	722	335.7	19357XJys8s
10:56:11	London Stock Exchange	1050	335.7	19357XJys6l
10:56:00	London Stock Exchange	934	335.7	19357XJys6h
10:55:55	London Stock Exchange	961	335.8	19357XJys6f
10:55:55	London Stock Exchange	14	335.8	19357XJys6e
10:55:19	London Stock Exchange	1112	335.8	19357XJys5k
10:55:15	London Stock Exchange	717	336	19357XJys5h
10:53:49	London Stock Exchange	583	336.1	19357XJys37
10:53:49	London Stock Exchange	456	336.1	19357XJys35
10:53:15	London Stock Exchange	687	336.2	19357XJys21
10:49:37	London Stock Exchange	695	335.8	19357XJyrwp
10:49:28	London Stock Exchange	990	335.9	19357XJyrwa
10:49:27	London Stock Exchange	348	335.9	19357XJyrw4
10:49:17	London Stock Exchange	737	336	19357XJyrw0
10:48:23	London Stock Exchange	310	336.1	19357XJyrvo
10:48:23	London Stock Exchange	1358	336.1	19357XJyrvn
10:48:23	London Stock Exchange	1902	336.2	19357XJyrvm
10:48:23	London Stock Exchange	1898	336.2	19357XJyrvl
10:45:48	London Stock Exchange	298	336.1	19357XJyrst
10:39:18	London Stock Exchange	2998	335.9	19357XJyrk5
10:38:48	London Stock Exchange	3735	336	19357XJyri4
10:35:07	London Stock Exchange	885	335.9	19357XJyrb2
10:35:07	London Stock Exchange	839	335.9	19357XJyray
10:35:05	London Stock Exchange	1828	335.9	19357XJyraw
10:28:44	London Stock Exchange	473	335.1	19357XJyr02
10:28:44	London Stock Exchange	788	335.1	19357XJyr01
10:27:47	London Stock Exchange	583	335.2	19357XJyqz1
10:27:04	London Stock Exchange	551	335.2	19357XJyqxf
10:26:58	London Stock Exchange	1200	335.3	19357XJyqxc
10:26:57	London Stock Exchange	3805	335.4	19357XJyqxb
10:25:45	London Stock Exchange	714	335.4	19357XJyqup
10:25:45	London Stock Exchange	946	335.6	19357XJyquo
10:25:45	London Stock Exchange	36	335.6	19357XJyqun
10:25:45	London Stock Exchange	1849	335.7	19357XJyqum
10:25:45	London Stock Exchange	4212	335.8	19357XJyqul
10:25:29	London Stock Exchange	938	335.9	19357XJyqu3
10:24:20	London Stock Exchange	898	335.8	19357XJyqrr
10:24:20	London Stock Exchange	1978	335.8	19357XJyqrq
10:23:22	London Stock Exchange	646	336	19357XJyqpb
10:23:22	London Stock Exchange	171	336	19357XJyqpa
10:23:20	London Stock Exchange	479	336	19357XJyqp8
10:22:45	London Stock Exchange	763	335.9	19357XJyqnn
10:22:45	London Stock Exchange	558	335.9	19357XJyqnm
10:22:45	London Stock Exchange	576	335.9	19357XJyqnl
10:17:17	London Stock Exchange	872	335.4	19357XJyqgk
10:17:05	London Stock Exchange	835	335.5	19357XJyqg9
10:15:24	London Stock Exchange	1641	335.4	19357XJyqea
10:15:24	London Stock Exchange	3738	335.5	19357XJyqe8
10:14:24	London Stock Exchange	352	335.4	19357XJyqcw
10:14:24	London Stock Exchange	400	335.4	19357XJyqcv
10:14:21	London Stock Exchange	727	335.4	19357XJyqcr
10:11:09	London Stock Exchange	1017	334.9	19357XJyq72
10:11:08	London Stock Exchange	3443	335	19357XJyq6z
10:08:09	London Stock Exchange	461	335.2	19357XJyq3e
10:08:09	London Stock Exchange	318	335.2	19357XJyq3d
10:08:09	London Stock Exchange	1000	335.2	19357XJyq3c
10:08:08	London Stock Exchange	803	335.2	19357XJyq3a
10:08:08	London Stock Exchange	72	335.2	19357XJyq3b
10:08:08	London Stock Exchange	1000	335.2	19357XJyq39
10:04:07	London Stock Exchange	3401	334.9	19357XJypyz
10:00:39	London Stock Exchange	457	335	19357XJypuz
10:00:39	London Stock Exchange	236	335	19357XJypuy
10:00:39	London Stock Exchange	1031	335	19357XJypux
10:00:39	London Stock Exchange	86	335	19357XJypuw
10:00:09	London Stock Exchange	3566	334.9	19357XJypue
09:59:37	London Stock Exchange	500	334.9	19357XJyptd
09:54:20	London Stock Exchange	900	334.4	19357XJypn8
09:52:46	London Stock Exchange	390	334.4	19357XJyplz
09:52:46	London Stock Exchange	417	334.4	19357XJyply
09:51:30	London Stock Exchange	583	334.4	19357XJypkr
09:50:34	London Stock Exchange	708	334.6	19357XJypjy
09:50:17	London Stock Exchange	3097	334.6	19357XJypjq
09:45:59	London Stock Exchange	703	334.6	19357XJypew
09:45:53	London Stock Exchange	820	334.6	19357XJypej
09:45:16	London Stock Exchange	420	334.7	19357XJypdt
09:45:01	London Stock Exchange	544	334.7	19357XJypdi
09:45:00	London Stock Exchange	1000	334.7	19357XJypdg
09:45:00	London Stock Exchange	293	334.7	19357XJypdh
09:45:00	London Stock Exchange	944	334.7	19357XJypdf
09:44:01	London Stock Exchange	918	334.3	19357XJypba
09:41:03	London Stock Exchange	366	334.1	19357XJyp8h
09:39:08	London Stock Exchange	819	334.2	19357XJyp6v
09:39:05	London Stock Exchange	3044	334.3	19357XJyp6i
09:37:24	London Stock Exchange	532	334.5	19357XJyp3u
09:37:23	London Stock Exchange	186	334.5	19357XJyp3t
09:37:23	London Stock Exchange	1893	334.5	19357XJyp3r
09:37:23	London Stock Exchange	1855	334.5	19357XJyp3s
09:37:23	London Stock Exchange	1855	334.5	19357XJyp3q
09:37:23	London Stock Exchange	1000	334.5	19357XJyp3p
09:37:23	London Stock Exchange	1000	334.5	19357XJyp3n
09:37:23	London Stock Exchange	440	334.5	19357XJyp3o
09:37:23	London Stock Exchange	105	334.4	19357XJyp3m
09:37:23	London Stock Exchange	1000	334.4	19357XJyp3l
09:37:23	London Stock Exchange	1585	334.5	19357XJyp3k
09:33:15	London Stock Exchange	870	334.4	19357XJyotc
09:33:15	London Stock Exchange	1535	334.4	19357XJyota
09:33:15	London Stock Exchange	921	334.4	19357XJyot9
09:33:15	London Stock Exchange	50	334.4	19357XJyot4
09:33:15	London Stock Exchange	1519	334.4	19357XJyot2
09:29:55	London Stock Exchange	30	334.2	19357XJyook
09:29:55	London Stock Exchange	624	334.2	19357XJyooj
09:28:40	London Stock Exchange	583	334.2	19357XJyonk
09:28:38	London Stock Exchange	895	334.3	19357XJyonj
09:28:24	London Stock Exchange	974	334.4	19357XJyon7
09:27:49	London Stock Exchange	2597	334.6	19357XJyomq
09:27:49	London Stock Exchange	706	334.6	19357XJyomp
09:27:49	London Stock Exchange	352	334.6	19357XJyomo
09:26:11	London Stock Exchange	1506	334.2	19357XJyol7
09:26:11	London Stock Exchange	130	334.2	19357XJyol6
09:26:11	London Stock Exchange	829	334.2	19357XJyol5
09:22:04	London Stock Exchange	2967	333.8	19357XJyoew
09:22:04	London Stock Exchange	761	334	19357XJyoeo
09:18:01	London Stock Exchange	1000	333.6	19357XJyoad
09:17:52	London Stock Exchange	2369	333.6	19357XJyoaa
09:17:52	London Stock Exchange	637	333.6	19357XJyoa9
09:17:52	London Stock Exchange	1000	333.6	19357XJyoa8
09:17:22	London Stock Exchange	789	333.6	19357XJyo8e
09:17:22	London Stock Exchange	162	333.6	19357XJyo8d
09:14:10	London Stock Exchange	950	333.3	19357XJyo3i
09:14:10	London Stock Exchange	1000	333.3	19357XJyo3h
09:14:10	London Stock Exchange	1000	333.3	19357XJyo3g
09:10:38	London Stock Exchange	683	333.3	19357XJyo0g
09:07:59	London Stock Exchange	3680	333.6	19357XJynxh
09:07:38	London Stock Exchange	448	333.7	19357XJynx0
09:07:38	London Stock Exchange	742	333.7	19357XJynwz
09:07:38	London Stock Exchange	629	333.7	19357XJynwx
09:07:38	London Stock Exchange	279	333.7	19357XJynww
09:07:38	London Stock Exchange	413	333.7	19357XJynwy
09:05:12	London Stock Exchange	988	333.6	19357XJyntu
09:05:12	London Stock Exchange	130	333.6	19357XJyntt
09:05:09	London Stock Exchange	499	333.6	19357XJyntp
09:05:09	London Stock Exchange	516	333.6	19357XJynto
09:05:09	London Stock Exchange	516	333.6	19357XJyntn
09:00:04	London Stock Exchange	1531	333.3	19357XJynl2
08:58:41	London Stock Exchange	736	333.3	19357XJynij
08:58:41	London Stock Exchange	1000	333.3	19357XJynii
08:56:11	London Stock Exchange	1065	333.2	19357XJyngb
08:56:11	London Stock Exchange	2600	333.2	19357XJynga
08:56:04	London Stock Exchange	440	333.4	19357XJynfw
08:56:04	London Stock Exchange	89	333.4	19357XJynft
08:56:04	London Stock Exchange	928	333.4	19357XJynfq
08:56:04	London Stock Exchange	1026	333.4	19357XJynfn
08:55:28	London Stock Exchange	580	333.4	19357XJynf8
08:55:28	London Stock Exchange	587	333.4	19357XJynf7
08:54:42	London Stock Exchange	739	333	19357XJyne8
08:54:42	London Stock Exchange	1684	333.1	19357XJyne7
08:54:06	London Stock Exchange	583	333.2	19357XJyndo
08:50:27	London Stock Exchange	734	332.7	19357XJyn9f
08:48:21	London Stock Exchange	1028	332.9	19357XJyn7m
08:47:55	London Stock Exchange	150	333	19357XJyn75
08:47:55	London Stock Exchange	1000	333	19357XJyn74
08:43:27	London Stock Exchange	683	332.9	19357XJyn2g
08:43:11	London Stock Exchange	3036	333	19357XJyn2b
08:42:54	London Stock Exchange	447	333.1	19357XJyn26
08:42:53	London Stock Exchange	505	333.1	19357XJyn25
08:42:53	London Stock Exchange	128	333.1	19357XJyn24
08:42:53	London Stock Exchange	823	333.1	19357XJyn23
08:39:40	London Stock Exchange	1820	332.4	19357XJymvm
08:34:22	London Stock Exchange	202	332.4	19357XJymp3
08:34:22	London Stock Exchange	660	332.4	19357XJymp2
08:30:19	London Stock Exchange	783	332.5	19357XJyml3
08:30:19	London Stock Exchange	1113	332.6	19357XJyml2
08:24:55	London Stock Exchange	568	332.7	19357XJymgy
08:24:55	London Stock Exchange	143	332.7	19357XJymgx
08:24:54	London Stock Exchange	713	332.8	19357XJymgv
08:24:54	London Stock Exchange	955	332.8	19357XJymgu
08:24:04	London Stock Exchange	1032	332.9	19357XJymg3
08:15:41	London Stock Exchange	2873	332.4	19357XJym83
08:12:59	London Stock Exchange	969	332	19357XJym4n
08:12:58	London Stock Exchange	193	332	19357XJym4m
08:12:58	London Stock Exchange	807	332	19357XJym4l
08:11:06	London Stock Exchange	595	331.7	19357XJym1c
08:11:06	London Stock Exchange	1000	331.7	19357XJym1b
08:10:17	London Stock Exchange	583	331.4	19357XJym03
08:10:17	London Stock Exchange	931	331.4	19357XJym02
08:10:17	London Stock Exchange	402	331.5	19357XJym01
08:10:17	London Stock Exchange	922	331.5	19357XJym00
08:10:01	London Stock Exchange	583	331.6	19357XJylz9
08:09:27	London Stock Exchange	583	331.6	19357XJyly5
08:09:22	London Stock Exchange	322	331.6	19357XJyly2
08:09:22	London Stock Exchange	2442	331.6	19357XJyly1
08:08:57	London Stock Exchange	716	331.7	19357XJylxp
08:08:57	London Stock Exchange	708	331.7	19357XJylxo
08:08:56	London Stock Exchange	699	331.7	19357XJylxn
08:08:56	London Stock Exchange	870	331.7	19357XJylxk
08:08:56	London Stock Exchange	97	331.8	19357XJylxm
08:08:56	London Stock Exchange	1000	331.8	19357XJylxl
08:08:21	London Stock Exchange	309	331	19357XJylwg
08:08:08	London Stock Exchange	581	331	19357XJylw8
08:08:08	London Stock Exchange	592	331	19357XJylw5
08:08:08	London Stock Exchange	586	331	19357XJylw4
08:08:08	London Stock Exchange	596	331	19357XJylw3
08:05:34	London Stock Exchange	792	329.6	19357XJylqx
08:05:33	London Stock Exchange	1009	329.8	19357XJylqm
08:05:18	London Stock Exchange	1436	329.9	19357XJylps
08:03:40	London Stock Exchange	17	330	19357XJylnt
08:03:38	London Stock Exchange	1302	330.2	19357XJylns
08:03:38	London Stock Exchange	628	330.1	19357XJylnr
08:03:38	London Stock Exchange	583	330.2	19357XJylnq
08:01:54	London Stock Exchange	1519	330.2	19357XJyll2

 

END

 

 

POSDXLFLKLFBFBE