Transaction in Own Shares

RNS Number : 3101X

Standard Life Aberdeen plc

26 April 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

26 April 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 26 April 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	26 April 2019
Number of ordinary shares purchased	737,612
Highest price paid per shares (pence)	280.30
Lowest price paid per share (pence)	277.60
Average price paid per share (pence)	278.95

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
8:01:15	London Stock Exchange	707	279.1	19116XJxsfo
8:01:15	London Stock Exchange	700	278.9	19116XJxsfp
8:01:17	London Stock Exchange	707	278.9	19116XJxsfq
8:01:17	London Stock Exchange	707	278.9	19116XJxsfr
8:01:20	London Stock Exchange	1079	278.7	19116XJxsg4
8:01:57	London Stock Exchange	344	278.7	19116XJxshj
8:01:59	London Stock Exchange	1326	278.7	19116XJxshk
8:05:03	London Stock Exchange	1630	279.1	19116XJxsv7
8:05:03	London Stock Exchange	237	279.1	19116XJxsv8
8:05:27	London Stock Exchange	965	278.8	19116XJxt06
8:10:01	London Stock Exchange	2683	278.6	19116XJxtmn
8:10:01	London Stock Exchange	2562	278.6	19116XJxtmo
8:12:02	London Stock Exchange	339	278.7	19116XJxtry
8:12:02	London Stock Exchange	1304	278.7	19116XJxtrz
8:12:51	London Stock Exchange	194	278.6	19116XJxtwy
8:12:51	London Stock Exchange	850	278.6	19116XJxtwz
8:14:52	London Stock Exchange	443	278.7	19116XJxu45
8:14:52	London Stock Exchange	515	278.7	19116XJxu46
8:15:02	London Stock Exchange	11	278.5	19116XJxu5e
8:15:08	London Stock Exchange	735	278.5	19116XJxu5t
8:15:15	London Stock Exchange	862	278.5	19116XJxu6f
8:15:51	London Stock Exchange	119	278.4	19116XJxu87
8:19:23	London Stock Exchange	1829	278.5	19116XJxupr
8:19:23	London Stock Exchange	36	278.5	19116XJxups
8:19:24	London Stock Exchange	823	278.5	19116XJxupt
8:21:31	London Stock Exchange	316	278.8	19116XJxuy6
8:21:31	London Stock Exchange	1192	278.8	19116XJxuy7
8:21:31	London Stock Exchange	1508	278.7	19116XJxuy8
8:23:16	London Stock Exchange	800	278.8	19116XJxv3p
8:23:23	London Stock Exchange	252	278.8	19116XJxv3t
8:24:21	London Stock Exchange	979	278.9	19116XJxv7b
8:26:03	London Stock Exchange	234	278.8	19116XJxvbw
8:26:03	London Stock Exchange	533	278.8	19116XJxvbx
8:26:03	London Stock Exchange	533	278.8	19116XJxvby
8:32:34	London Stock Exchange	1681	278.8	19116XJxvs7
8:32:34	London Stock Exchange	1210	278.7	19116XJxvs8
8:32:34	London Stock Exchange	201	278.6	19116XJxvs9
8:32:35	London Stock Exchange	56	278.6	19116XJxvsc
8:32:35	London Stock Exchange	76	278.6	19116XJxvsd
8:32:38	London Stock Exchange	717	278.5	19116XJxvsf
8:32:38	London Stock Exchange	717	278.4	19116XJxvsg
8:33:39	London Stock Exchange	4070	278.5	19116XJxvuq
8:33:53	London Stock Exchange	685	278.5	19116XJxvv5
8:34:40	London Stock Exchange	461	278.4	19116XJxvwp
8:34:40	London Stock Exchange	274	278.4	19116XJxvwq
8:35:10	London Stock Exchange	761	278.4	19116XJxvxj
8:35:13	London Stock Exchange	761	278.4	19116XJxvxk
8:35:13	London Stock Exchange	72	278.4	19116XJxvxl
8:35:13	London Stock Exchange	689	278.4	19116XJxvxm
8:36:17	London Stock Exchange	1500	278.5	19116XJxw0n
8:36:17	London Stock Exchange	876	278.5	19116XJxw0o
8:36:17	London Stock Exchange	905	278.6	19116XJxw0p
8:36:20	London Stock Exchange	3647	278.4	19116XJxw0w
8:36:20	London Stock Exchange	634	278.4	19116XJxw0x
8:36:21	London Stock Exchange	1365	278.4	19116XJxw0z
8:36:21	London Stock Exchange	263	278.4	19116XJxw11
8:36:21	London Stock Exchange	125	278.4	19116XJxw10
8:37:00	London Stock Exchange	985	278.2	19116XJxw3a
8:37:05	London Stock Exchange	928	278.2	19116XJxw3e
8:43:14	London Stock Exchange	685	278.5	19116XJxwh1
8:43:15	London Stock Exchange	685	278.5	19116XJxwha
8:45:37	London Stock Exchange	594	278.4	19116XJxwp9
8:45:38	London Stock Exchange	776	278.3	19116XJxwpe
8:45:43	London Stock Exchange	545	278.2	19116XJxwpl
8:45:45	London Stock Exchange	1536	278.1	19116XJxwpn
8:45:45	London Stock Exchange	20	278.1	19116XJxwpo
8:45:58	London Stock Exchange	938	278	19116XJxwqk
8:46:02	London Stock Exchange	1263	277.9	19116XJxwqn
8:46:02	London Stock Exchange	1263	277.9	19116XJxwqp
8:47:20	London Stock Exchange	850	278.4	19116XJxwsr
8:47:20	London Stock Exchange	850	278.4	19116XJxwss
8:47:20	London Stock Exchange	850	278.4	19116XJxwst
8:50:26	London Stock Exchange	4306	278.4	19116XJxwzx
8:50:26	London Stock Exchange	1890	278.3	19116XJxwzy
8:55:14	London Stock Exchange	1359	278.1	19116XJxxoq
8:55:14	London Stock Exchange	2226	278.1	19116XJxxor
8:55:14	London Stock Exchange	546	278	19116XJxxos
8:55:15	London Stock Exchange	1070	277.8	19116XJxxp3
8:55:15	London Stock Exchange	922	277.8	19116XJxxp4
8:55:15	London Stock Exchange	148	277.8	19116XJxxp5
8:58:57	London Stock Exchange	2075	277.7	19116XJxy09
8:58:59	London Stock Exchange	1556	277.6	19116XJxy0g
9:01:49	London Stock Exchange	685	277.8	19116XJxya3
9:02:23	London Stock Exchange	329	277.7	19116XJxyc9
9:02:23	London Stock Exchange	4180	277.7	19116XJxycb
9:08:50	London Stock Exchange	698	278	19116XJxz0c
9:08:50	London Stock Exchange	856	278	19116XJxz0d
9:09:49	London Stock Exchange	1361	278.2	19116XJxz37
9:09:49	London Stock Exchange	27	278.2	19116XJxz39
9:09:49	London Stock Exchange	39	278.2	19116XJxz38
9:09:49	London Stock Exchange	60	278.2	19116XJxz3b
9:09:49	London Stock Exchange	1000	278.2	19116XJxz3a
9:09:53	London Stock Exchange	25	278.1	19116XJxz3j
9:12:18	London Stock Exchange	175	278.2	19116XJxzch
9:12:18	London Stock Exchange	1147	278.2	19116XJxzcg
9:12:20	London Stock Exchange	581	278.2	19116XJxzci
9:13:01	London Stock Exchange	5113	278.1	19116XJxzfa
9:13:01	London Stock Exchange	544	278.1	19116XJxzfb
9:13:01	London Stock Exchange	256	278.1	19116XJxzfc
9:13:02	London Stock Exchange	256	278.1	19116XJxzfe
9:13:02	London Stock Exchange	256	278.1	19116XJxzff
9:13:02	London Stock Exchange	804	278	19116XJxzfg
9:13:02	London Stock Exchange	804	278	19116XJxzfh
9:13:10	London Stock Exchange	344	277.9	19116XJxzfl
9:13:10	London Stock Exchange	764	278	19116XJxzfm
9:13:49	London Stock Exchange	2313	278	19116XJxzhk
9:13:49	London Stock Exchange	462	278	19116XJxzhl
9:13:52	London Stock Exchange	251	277.9	19116XJxzhm
9:13:52	London Stock Exchange	4756	277.9	19116XJxzhn
9:13:53	London Stock Exchange	262	277.8	19116XJxzho
9:13:55	London Stock Exchange	200	277.8	19116XJxzhp
9:15:35	London Stock Exchange	523	277.8	19116XJxzmo
9:15:35	London Stock Exchange	5249	277.8	19116XJxzmp
9:19:33	London Stock Exchange	1731	277.8	19116XJxzxh
9:19:33	London Stock Exchange	1217	277.7	19116XJxzxi
9:19:50	London Stock Exchange	1121	277.6	19116XJxzy6
9:19:51	London Stock Exchange	770	277.6	19116XJxzy8
9:19:51	London Stock Exchange	770	277.6	19116XJxzy9
9:21:42	London Stock Exchange	687	277.9	19116XJy045
9:21:42	London Stock Exchange	1104	277.9	19116XJy043
9:21:42	London Stock Exchange	65	277.9	19116XJy044
9:21:42	London Stock Exchange	798	277.9	19116XJy046
9:21:42	London Stock Exchange	202	277.9	19116XJy047
9:22:27	London Stock Exchange	6076	277.8	19116XJy072
9:22:27	London Stock Exchange	3279	277.7	19116XJy073
9:22:28	London Stock Exchange	527	277.6	19116XJy074
9:22:28	London Stock Exchange	527	277.6	19116XJy076
9:22:52	London Stock Exchange	586	278.1	19116XJy085
9:22:52	London Stock Exchange	549	278.1	19116XJy086
9:22:52	London Stock Exchange	1215	278.2	19116XJy087
9:22:52	London Stock Exchange	269	278.2	19116XJy08a
9:22:52	London Stock Exchange	418	278.2	19116XJy08b
9:23:36	London Stock Exchange	6409	277.9	19116XJy0ag
9:23:37	London Stock Exchange	965	277.8	19116XJy0ah
9:23:37	London Stock Exchange	965	277.8	19116XJy0ai
9:25:29	London Stock Exchange	4097	278	19116XJy0gs
9:27:02	London Stock Exchange	662	278.6	19116XJy0l4
9:29:07	London Stock Exchange	6157	278.3	19116XJy0ps
9:29:07	London Stock Exchange	241	278.3	19116XJy0pt
9:29:07	London Stock Exchange	1292	278.3	19116XJy0pu
9:29:12	London Stock Exchange	750	278.1	19116XJy0q0
9:30:45	London Stock Exchange	2322	278.1	19116XJy0vt
9:30:45	London Stock Exchange	1019	278	19116XJy0vu
9:30:45	London Stock Exchange	1000	278.1	19116XJy0vw
9:30:45	London Stock Exchange	90	278.1	19116XJy0vx
9:30:45	London Stock Exchange	232	278.1	19116XJy0vy
9:30:45	London Stock Exchange	1000	278.1	19116XJy0vv
9:32:01	London Stock Exchange	748	278.1	19116XJy10y
9:32:46	London Stock Exchange	619	278.5	19116XJy143
9:32:48	London Stock Exchange	1331	278.4	19116XJy14b
9:32:48	London Stock Exchange	4595	278.4	19116XJy14c
9:33:00	London Stock Exchange	1504	278.3	19116XJy15u
9:33:00	London Stock Exchange	1504	278.3	19116XJy15v
9:33:00	London Stock Exchange	1504	278.3	19116XJy15w
9:34:39	London Stock Exchange	765	278	19116XJy1cw
9:34:47	London Stock Exchange	1552	278	19116XJy1dj
9:36:06	London Stock Exchange	1800	278.3	19116XJy1ky
9:37:07	London Stock Exchange	685	278.3	19116XJy1q5
9:37:07	London Stock Exchange	685	278.3	19116XJy1q6
9:37:07	London Stock Exchange	953	278.2	19116XJy1q7
9:37:07	London Stock Exchange	953	278.2	19116XJy1q8
9:37:32	London Stock Exchange	685	278.2	19116XJy1rq
9:38:35	London Stock Exchange	789	278	19116XJy1vm
9:38:39	London Stock Exchange	789	278	19116XJy1vr
9:38:39	London Stock Exchange	789	278	19116XJy1vs
9:38:39	London Stock Exchange	789	278	19116XJy1vt
9:38:46	London Stock Exchange	140	277.9	19116XJy1w3
9:38:46	London Stock Exchange	564	277.9	19116XJy1w4
9:42:08	London Stock Exchange	963	278	19116XJy28i
9:42:08	London Stock Exchange	963	278	19116XJy28j
9:43:30	London Stock Exchange	2327	278	19116XJy2ce
9:43:30	London Stock Exchange	99	278	19116XJy2cf
9:43:33	London Stock Exchange	596	278	19116XJy2cq
9:43:35	London Stock Exchange	500	278	19116XJy2cr
9:43:40	London Stock Exchange	500	278	19116XJy2cy
9:43:41	London Stock Exchange	26	278	19116XJy2cz
9:44:01	London Stock Exchange	626	278	19116XJy2f1
9:44:01	London Stock Exchange	59	278	19116XJy2f3
9:44:11	London Stock Exchange	1318	277.9	19116XJy2fy
9:45:50	London Stock Exchange	734	278	19116XJy2k4
9:46:00	London Stock Exchange	851	277.9	19116XJy2kd
9:46:01	London Stock Exchange	1032	277.8	19116XJy2ke
9:46:03	London Stock Exchange	1032	277.8	19116XJy2kk
9:46:06	London Stock Exchange	1032	277.8	19116XJy2ks
9:48:08	London Stock Exchange	270	278.1	19116XJy2q3
9:48:09	London Stock Exchange	814	278.2	19116XJy2q4
9:48:27	London Stock Exchange	814	278.2	19116XJy2qs
9:50:26	London Stock Exchange	2688	278.1	19116XJy2v9
9:50:26	London Stock Exchange	1915	278.1	19116XJy2va
9:50:28	London Stock Exchange	131	278	19116XJy2ve
9:50:28	London Stock Exchange	849	278	19116XJy2vf
9:51:04	London Stock Exchange	2800	278	19116XJy2x4
9:51:04	London Stock Exchange	88	278	19116XJy2x5
9:51:55	London Stock Exchange	2611	277.8	19116XJy2zn
9:51:55	London Stock Exchange	2611	277.8	19116XJy2zo
9:52:15	London Stock Exchange	897	277.7	19116XJy31s
9:52:15	London Stock Exchange	897	277.7	19116XJy31t
9:55:35	London Stock Exchange	900	277.6	19116XJy3ff
9:59:22	London Stock Exchange	618	278.2	19116XJy3v3
10:01:01	London Stock Exchange	890	278.4	19116XJy40p
10:01:12	London Stock Exchange	2877	278.3	19116XJy41u
10:02:58	London Stock Exchange	2424	278.2	19116XJy481
10:02:58	London Stock Exchange	2650	278.2	19116XJy482
10:04:18	London Stock Exchange	339	278.2	19116XJy4cq
10:04:18	London Stock Exchange	227	278.2	19116XJy4cr
10:04:18	London Stock Exchange	260	278.2	19116XJy4cs
10:06:24	London Stock Exchange	1764	278.3	19116XJy4mj
10:06:24	London Stock Exchange	38	278.3	19116XJy4mk
10:06:35	London Stock Exchange	1907	278.2	19116XJy4ol
10:06:45	London Stock Exchange	932	278.1	19116XJy4pa
10:06:45	London Stock Exchange	932	278.1	19116XJy4pb
10:08:53	London Stock Exchange	4475	278.2	19116XJy4ug
10:09:24	London Stock Exchange	787	278	19116XJy4w8
10:09:24	London Stock Exchange	787	278	19116XJy4w9
10:12:01	London Stock Exchange	543	278.1	19116XJy52h
10:19:57	London Stock Exchange	1594	278.1	19116XJy5sm
10:19:59	London Stock Exchange	1165	278.1	19116XJy5sr
10:22:50	London Stock Exchange	617	278.2	19116XJy625
10:22:50	London Stock Exchange	535	278.2	19116XJy626
10:23:20	London Stock Exchange	6351	278.2	19116XJy65f
10:23:30	London Stock Exchange	6351	278.2	19116XJy68r
10:28:54	London Stock Exchange	580	278	19116XJy6qz
10:28:54	London Stock Exchange	161	278	19116XJy6r0
10:29:05	London Stock Exchange	1674	277.9	19116XJy6rp
10:32:38	London Stock Exchange	1200	278.3	19116XJy71g
10:32:42	London Stock Exchange	4369	278.2	19116XJy71r
10:32:42	London Stock Exchange	1239	278.2	19116XJy71u
10:32:42	London Stock Exchange	328	278.2	19116XJy71v
10:32:42	London Stock Exchange	911	278.2	19116XJy71w
10:38:25	London Stock Exchange	609	277.9	19116XJy7lu
10:40:47	London Stock Exchange	1000	277.9	19116XJy7un
10:40:47	London Stock Exchange	1013	277.9	19116XJy7up
10:43:07	London Stock Exchange	656	277.9	19116XJy82t
10:43:07	London Stock Exchange	656	277.9	19116XJy82u
10:46:59	London Stock Exchange	1518	277.7	19116XJy8ee
10:49:45	London Stock Exchange	1091	277.9	19116XJy8q8
10:49:45	London Stock Exchange	159	277.9	19116XJy8q9
10:49:46	London Stock Exchange	5165	277.9	19116XJy8qb
10:52:40	London Stock Exchange	3569	278	19116XJy912
10:52:43	London Stock Exchange	54	278	19116XJy918
10:59:58	London Stock Exchange	1895	278.5	19116XJy9x3
10:59:58	London Stock Exchange	3234	278.5	19116XJy9x5
11:02:20	London Stock Exchange	1029	278.5	19116XJya7j
11:02:20	London Stock Exchange	1029	278.5	19116XJya7k
11:07:25	London Stock Exchange	2631	278.4	19116XJyasy
11:07:25	London Stock Exchange	2468	278.4	19116XJyasz
11:18:35	London Stock Exchange	983	278.4	19116XJybn8
11:21:42	London Stock Exchange	1823	278.6	19116XJybw7
11:21:43	London Stock Exchange	1823	278.6	19116XJybw8
11:26:12	London Stock Exchange	2740	279	19116XJyc87
11:26:12	London Stock Exchange	2329	279	19116XJyc88
11:28:43	London Stock Exchange	1707	279.1	19116XJycgl
11:28:43	London Stock Exchange	2200	279.1	19116XJycgm
11:28:43	London Stock Exchange	1320	279.1	19116XJycgn
11:31:07	London Stock Exchange	1610	279.1	19116XJycn7
11:31:07	London Stock Exchange	224	279.1	19116XJycn8
11:32:26	London Stock Exchange	2191	279.1	19116XJycpe
11:32:26	London Stock Exchange	1555	279.1	19116XJycpg
11:32:26	London Stock Exchange	636	279.1	19116XJycpf
11:40:27	London Stock Exchange	1626	278.9	19116XJydds
11:40:27	London Stock Exchange	552	278.9	19116XJyddt
11:40:27	London Stock Exchange	411	278.9	19116XJyddu
11:42:27	London Stock Exchange	180	278.4	19116XJydj7
11:42:27	London Stock Exchange	998	278.4	19116XJydj8
11:53:48	London Stock Exchange	1641	278.6	19116XJyecg
11:53:48	London Stock Exchange	1219	278.6	19116XJyech
12:04:31	London Stock Exchange	622	279	19116XJyf4i
12:04:31	London Stock Exchange	552	278.9	19116XJyf4j
12:04:31	London Stock Exchange	1921	278.9	19116XJyf4k
12:04:31	London Stock Exchange	2800	278.9	19116XJyf4l
12:09:48	London Stock Exchange	1234	279	19116XJyfry
12:09:48	London Stock Exchange	1234	279	19116XJyfrz
12:10:53	London Stock Exchange	847	278.8	19116XJyfu9
12:17:48	London Stock Exchange	4506	279	19116XJyga8
12:18:20	London Stock Exchange	1226	279	19116XJygd3
12:18:20	London Stock Exchange	226	279	19116XJygd5
12:18:20	London Stock Exchange	1000	279	19116XJygd4
12:27:20	London Stock Exchange	2200	279	19116XJyh43
12:27:20	London Stock Exchange	700	279	19116XJyh44
12:31:52	London Stock Exchange	1045	278.8	19116XJyhga
12:31:52	London Stock Exchange	1000	278.8	19116XJyhgb
12:46:24	London Stock Exchange	837	278.9	19116XJyi8y
12:52:31	London Stock Exchange	2161	279	19116XJyinj
12:52:31	London Stock Exchange	1740	279	19116XJyink
12:52:31	London Stock Exchange	421	279	19116XJyinl
12:57:26	London Stock Exchange	48	278.8	19116XJyj5p
12:57:26	London Stock Exchange	764	278.8	19116XJyj5q
12:57:26	London Stock Exchange	2230	278.8	19116XJyj5r
12:59:15	London Stock Exchange	520	278.7	19116XJyjbs
13:00:06	London Stock Exchange	769	278.6	19116XJyjdd
13:01:21	London Stock Exchange	605	278.5	19116XJyjgv
13:01:21	London Stock Exchange	358	278.5	19116XJyjgw
13:04:51	London Stock Exchange	855	278.4	19116XJyjw3
13:04:51	London Stock Exchange	4489	278.4	19116XJyjw4
13:12:03	London Stock Exchange	772	279	19116XJykls
13:12:12	London Stock Exchange	833	279	19116XJykly
13:14:30	London Stock Exchange	901	279	19116XJykst
13:14:30	London Stock Exchange	112	279	19116XJyksv
13:14:30	London Stock Exchange	38	279	19116XJyksx
13:14:30	London Stock Exchange	613	279	19116XJyksw
13:15:13	London Stock Exchange	1033	278.9	19116XJykv7
13:15:13	London Stock Exchange	167	278.9	19116XJykv8
13:18:33	London Stock Exchange	1106	278.9	19116XJyl8z
13:18:33	London Stock Exchange	565	278.9	19116XJyl90
13:20:59	London Stock Exchange	973	278.9	19116XJyle6
13:20:59	London Stock Exchange	4096	278.9	19116XJyle7
13:20:59	London Stock Exchange	644	278.9	19116XJyle8
13:21:47	London Stock Exchange	1657	279	19116XJylfr
13:21:47	London Stock Exchange	3	279	19116XJylfs
13:21:59	London Stock Exchange	745	279	19116XJylgl
13:21:59	London Stock Exchange	67	279	19116XJylgk
13:21:59	London Stock Exchange	255	279	19116XJylgm
13:21:59	London Stock Exchange	294	279	19116XJylgn
13:26:24	London Stock Exchange	816	279.3	19116XJylw4
13:26:24	London Stock Exchange	85	279.3	19116XJylw7
13:26:24	London Stock Exchange	472	279.3	19116XJylw8
13:29:53	London Stock Exchange	558	279.3	19116XJym4j
13:29:55	London Stock Exchange	695	279.3	19116XJym4y
13:29:59	London Stock Exchange	537	279.3	19116XJym5g
13:30:02	London Stock Exchange	688	279.3	19116XJym6d
13:30:02	London Stock Exchange	1596	279.3	19116XJym6n
13:30:02	London Stock Exchange	901	279.4	19116XJym7c
13:30:02	London Stock Exchange	644	279.4	19116XJym7e
13:30:02	London Stock Exchange	1264	279.4	19116XJym7f
13:30:02	London Stock Exchange	107	279.4	19116XJym7g
13:30:02	London Stock Exchange	704	279.4	19116XJym7i
13:31:17	London Stock Exchange	179	279.6	19116XJymkz
13:31:18	London Stock Exchange	2239	279.6	19116XJyml3
13:31:18	London Stock Exchange	2239	279.6	19116XJyml4
13:31:20	London Stock Exchange	2239	279.6	19116XJyml8
13:31:20	London Stock Exchange	2239	279.6	19116XJyml9
13:31:20	London Stock Exchange	210	279.6	19116XJymla
13:31:27	London Stock Exchange	2239	279.6	19116XJymma
13:31:42	London Stock Exchange	1957	279.6	19116XJymni
13:34:59	London Stock Exchange	1288	279.4	19116XJyn17
13:35:00	London Stock Exchange	1079	279.4	19116XJyn18
13:35:00	London Stock Exchange	1079	279.4	19116XJyn19
13:37:00	London Stock Exchange	1607	279.4	19116XJyn6y
13:37:00	London Stock Exchange	738	279.4	19116XJyn6z
13:37:00	London Stock Exchange	600	279.4	19116XJyn70
13:37:04	London Stock Exchange	896	279.3	19116XJyn7e
13:37:04	London Stock Exchange	499	279.3	19116XJyn7f
13:39:33	London Stock Exchange	943	279.1	19116XJyng9
13:45:31	London Stock Exchange	2247	278.9	19116XJyo2q
13:45:31	London Stock Exchange	388	278.9	19116XJyo2r
13:52:32	London Stock Exchange	1021	278.7	19116XJyomt
13:52:32	London Stock Exchange	68	278.7	19116XJyomu
13:56:09	London Stock Exchange	5058	279	19116XJyovo
13:57:57	London Stock Exchange	3383	279	19116XJyoz2
13:58:06	London Stock Exchange	514	278.8	19116XJyozk
13:58:06	London Stock Exchange	182	278.8	19116XJyozl
13:58:06	London Stock Exchange	332	278.8	19116XJyozm
13:58:06	London Stock Exchange	700	278.8	19116XJyozn
13:58:06	London Stock Exchange	700	278.8	19116XJyozo
14:05:47	London Stock Exchange	2742	278.9	19116XJypuc
14:05:47	London Stock Exchange	110	278.9	19116XJypud
14:05:47	London Stock Exchange	644	278.9	19116XJypue
14:05:47	London Stock Exchange	41	278.9	19116XJypuf
14:06:22	London Stock Exchange	1860	278.9	19116XJypwb
14:13:56	London Stock Exchange	1144	278.9	19116XJyqev
14:13:56	London Stock Exchange	1144	278.9	19116XJyqew
14:17:37	London Stock Exchange	1825	278.9	19116XJyqme
14:17:37	London Stock Exchange	791	278.9	19116XJyqmf
14:20:00	London Stock Exchange	1648	278.9	19116XJyqt7
14:20:10	London Stock Exchange	504	278.9	19116XJyqtv
14:31:09	London Stock Exchange	844	278.9	19116XJys07
14:31:09	London Stock Exchange	567	278.9	19116XJys08
14:32:06	London Stock Exchange	561	279	19116XJys76
14:32:06	London Stock Exchange	244	279	19116XJys78
14:32:06	London Stock Exchange	372	279	19116XJys77
14:32:17	London Stock Exchange	669	279	19116XJys83
14:32:17	London Stock Exchange	773	279	19116XJys84
14:32:17	London Stock Exchange	608	279	19116XJys85
14:32:36	London Stock Exchange	568	279	19116XJys94
14:32:36	London Stock Exchange	854	279	19116XJys95
14:32:36	London Stock Exchange	707	279	19116XJys97
14:32:36	London Stock Exchange	19	279	19116XJys96
14:32:44	London Stock Exchange	1628	279.1	19116XJys9i
14:32:45	London Stock Exchange	1100	279.1	19116XJys9j
14:32:45	London Stock Exchange	1588	279.1	19116XJys9k
14:32:45	London Stock Exchange	1449	279.1	19116XJys9l
14:32:48	London Stock Exchange	979	279.2	19116XJys9p
14:32:48	London Stock Exchange	529	279.2	19116XJys9q
14:32:48	London Stock Exchange	229	279.2	19116XJys9s
14:32:58	London Stock Exchange	617	279.2	19116XJysag
14:33:04	London Stock Exchange	722	279.2	19116XJysb0
14:33:04	London Stock Exchange	53	279.2	19116XJysb1
14:33:04	London Stock Exchange	536	279.2	19116XJysb2
14:33:25	London Stock Exchange	5825	279.1	19116XJysd2
14:33:25	London Stock Exchange	1000	279.1	19116XJysd4
14:33:25	London Stock Exchange	1000	279.1	19116XJysd6
14:33:25	London Stock Exchange	240	279.1	19116XJysd8
14:33:25	London Stock Exchange	1000	279.1	19116XJysdc
14:33:25	London Stock Exchange	950	279.1	19116XJysdb
14:33:25	London Stock Exchange	1488	279.1	19116XJysda
14:33:25	London Stock Exchange	147	279.1	19116XJysdd
14:38:06	London Stock Exchange	859	278.5	19116XJytb4
14:38:06	London Stock Exchange	859	278.5	19116XJytb5
14:40:16	London Stock Exchange	1111	278.7	19116XJytt0
14:42:57	London Stock Exchange	3864	278.8	19116XJyu5w
14:42:57	London Stock Exchange	1000	278.8	19116XJyu5x
14:42:57	London Stock Exchange	56	278.8	19116XJyu5y
14:45:19	London Stock Exchange	907	278.8	19116XJyujo
14:45:19	London Stock Exchange	138	278.8	19116XJyujs
14:45:44	London Stock Exchange	598	278.7	19116XJyum7
14:46:35	London Stock Exchange	1218	278.9	19116XJyuq6
14:51:02	London Stock Exchange	782	279.3	19116XJyvhw
14:52:45	London Stock Exchange	6186	279.5	19116XJyvtr
14:52:45	London Stock Exchange	685	279.5	19116XJyvts
14:52:58	London Stock Exchange	233	279.5	19116XJyvve
14:52:58	London Stock Exchange	452	279.5	19116XJyvvf
14:53:43	London Stock Exchange	328	279.5	19116XJyvyi
14:53:43	London Stock Exchange	357	279.5	19116XJyvyj
14:53:52	London Stock Exchange	685	279.5	19116XJyvzh
14:55:49	London Stock Exchange	892	279.4	19116XJywam
14:55:49	London Stock Exchange	2200	279.4	19116XJywan
14:55:49	London Stock Exchange	1436	279.4	19116XJywao
14:56:42	London Stock Exchange	254	279.4	19116XJywg4
14:56:42	London Stock Exchange	286	279.4	19116XJywg5
14:56:56	London Stock Exchange	728	279.4	19116XJywgr
14:59:17	London Stock Exchange	5705	279.3	19116XJywrl
14:59:17	London Stock Exchange	633	279.2	19116XJywrm
14:59:58	London Stock Exchange	3374	279.1	19116XJywuv
14:59:58	London Stock Exchange	2374	279.1	19116XJywux
14:59:58	London Stock Exchange	1000	279.1	19116XJywuw
15:00:41	London Stock Exchange	360	279.1	19116XJyx35
15:00:41	London Stock Exchange	590	279.1	19116XJyx36
15:01:36	London Stock Exchange	4100	279.1	19116XJyxbx
15:02:27	London Stock Exchange	14	279.2	19116XJyxig
15:02:27	London Stock Exchange	671	279.2	19116XJyxif
15:02:48	London Stock Exchange	1868	279.1	19116XJyxk9
15:04:03	London Stock Exchange	1940	279.3	19116XJyxqj
15:06:45	London Stock Exchange	1089	279.2	19116XJyy3v
15:07:30	London Stock Exchange	300	279.1	19116XJyy87
15:07:30	London Stock Exchange	251	279.1	19116XJyy89
15:08:53	London Stock Exchange	685	279.2	19116XJyyh8
15:09:32	London Stock Exchange	1238	279.1	19116XJyykk
15:09:36	London Stock Exchange	489	279.1	19116XJyylh
15:09:38	London Stock Exchange	610	279	19116XJyyli
15:11:30	London Stock Exchange	2169	279.3	19116XJyytm
15:11:30	London Stock Exchange	970	279.3	19116XJyytn
15:11:30	London Stock Exchange	616	279.3	19116XJyyto
15:11:45	London Stock Exchange	500	279.2	19116XJyyuo
15:11:45	London Stock Exchange	4994	279.2	19116XJyyuq
15:11:54	London Stock Exchange	501	279.1	19116XJyyv9
15:11:54	London Stock Exchange	433	279.1	19116XJyyva
15:12:02	London Stock Exchange	1223	279.1	19116XJyyvw
15:12:50	London Stock Exchange	1059	279	19116XJyz14
15:19:50	London Stock Exchange	692	279.6	19116XJyzzz
15:19:50	London Stock Exchange	1490	279.5	19116XJz000
15:19:50	London Stock Exchange	2800	279.5	19116XJz001
15:19:50	London Stock Exchange	880	279.5	19116XJz002
15:19:51	London Stock Exchange	593	279.4	19116XJz006
15:19:51	London Stock Exchange	1677	279.4	19116XJz007
15:20:28	London Stock Exchange	4083	279.3	19116XJz01n
15:20:38	London Stock Exchange	1386	279.2	19116XJz035
15:23:42	London Stock Exchange	6210	279.4	19116XJz0fs
15:23:42	London Stock Exchange	484	279.4	19116XJz0ft
15:23:42	London Stock Exchange	682	279.4	19116XJz0fu
15:23:42	London Stock Exchange	1554	279.4	19116XJz0fv
15:25:18	London Stock Exchange	2844	279.5	19116XJz0lo
15:25:18	London Stock Exchange	2387	279.5	19116XJz0lp
15:25:58	London Stock Exchange	3803	279.6	19116XJz0pg
15:26:02	London Stock Exchange	1669	279.5	19116XJz0pl
15:30:45	London Stock Exchange	5902	279.7	19116XJz16l
15:30:45	London Stock Exchange	1459	279.7	19116XJz16m
15:30:45	London Stock Exchange	4443	279.7	19116XJz16n
15:31:28	London Stock Exchange	502	279.7	19116XJz18d
15:31:51	London Stock Exchange	640	279.6	19116XJz18x
15:31:51	London Stock Exchange	45	279.6	19116XJz18y
15:37:27	London Stock Exchange	3111	280	19116XJz1xb
15:37:27	London Stock Exchange	1000	280	19116XJz1xc
15:37:27	London Stock Exchange	278	280	19116XJz1xd
15:37:27	London Stock Exchange	592	280	19116XJz1xe
15:37:27	London Stock Exchange	541	280	19116XJz1xf
15:37:49	London Stock Exchange	584	280	19116XJz1yz
15:38:17	London Stock Exchange	5562	279.9	19116XJz20m
15:38:17	London Stock Exchange	693	279.9	19116XJz20o
15:38:17	London Stock Exchange	1000	279.9	19116XJz20n
15:38:17	London Stock Exchange	449	279.9	19116XJz20p
15:38:51	London Stock Exchange	5728	280	19116XJz23k
15:39:29	London Stock Exchange	485	279.9	19116XJz26g
15:39:29	London Stock Exchange	1489	279.9	19116XJz26h
15:39:29	London Stock Exchange	468	279.9	19116XJz26i
15:41:01	London Stock Exchange	1741	279.8	19116XJz2b4
15:41:01	London Stock Exchange	1559	279.8	19116XJz2b5
15:41:01	London Stock Exchange	182	279.8	19116XJz2b6
15:44:19	London Stock Exchange	1073	280.1	19116XJz2oj
15:44:19	London Stock Exchange	955	280.1	19116XJz2ok
15:44:19	London Stock Exchange	60	280.1	19116XJz2ol
15:44:19	London Stock Exchange	528	280.1	19116XJz2om
15:44:38	London Stock Exchange	2025	280	19116XJz2r5
15:44:38	London Stock Exchange	2200	280	19116XJz2r6
15:44:38	London Stock Exchange	1597	280	19116XJz2r7
15:44:44	London Stock Exchange	1952	279.9	19116XJz2rp
15:44:44	London Stock Exchange	2082	279.9	19116XJz2rq
15:47:35	London Stock Exchange	337	279.9	19116XJz329
15:47:35	London Stock Exchange	2905	279.9	19116XJz32a
15:48:43	London Stock Exchange	4669	279.9	19116XJz36b
15:50:15	London Stock Exchange	1566	279.9	19116XJz3c2
15:50:16	London Stock Exchange	232	279.9	19116XJz3c3
15:50:50	London Stock Exchange	3442	279.9	19116XJz3gz
15:50:50	London Stock Exchange	1500	279.9	19116XJz3h0
15:50:50	London Stock Exchange	1942	279.9	19116XJz3h1
15:53:59	London Stock Exchange	1258	280	19116XJz3sn
15:55:48	London Stock Exchange	519	280.1	19116XJz41k
15:56:02	London Stock Exchange	1000	280.1	19116XJz42s
15:56:19	London Stock Exchange	1000	280.1	19116XJz43v
15:57:09	London Stock Exchange	1000	280.1	19116XJz46u
15:57:09	London Stock Exchange	520	280.1	19116XJz46v
15:57:10	London Stock Exchange	727	280.1	19116XJz46w
15:57:10	London Stock Exchange	522	280.1	19116XJz46z
15:57:10	London Stock Exchange	603	280.1	19116XJz470
15:57:39	London Stock Exchange	5470	280.1	19116XJz4ac
15:57:39	London Stock Exchange	46	280.1	19116XJz4ad
15:58:02	London Stock Exchange	2900	280.1	19116XJz4cg
15:58:02	London Stock Exchange	1768	280.1	19116XJz4ci
15:58:02	London Stock Exchange	45	280.1	19116XJz4ch
15:59:39	London Stock Exchange	1235	280	19116XJz4hf
15:59:39	London Stock Exchange	1235	280	19116XJz4hg
15:59:42	London Stock Exchange	321	279.9	19116XJz4hx
15:59:42	London Stock Exchange	509	279.9	19116XJz4hy
16:04:07	London Stock Exchange	4589	280.1	19116XJz4zj
16:04:07	London Stock Exchange	1800	280.1	19116XJz4zk
16:04:07	London Stock Exchange	1789	280.1	19116XJz4zm
16:04:07	London Stock Exchange	1000	280.1	19116XJz4zl
16:04:07	London Stock Exchange	719	280	19116XJz4zn
16:04:07	London Stock Exchange	1296	280	19116XJz4zo
16:07:26	London Stock Exchange	2506	279.7	19116XJz5ig
16:07:26	London Stock Exchange	798	279.7	19116XJz5ii
16:07:26	London Stock Exchange	608	279.7	19116XJz5io
16:07:26	London Stock Exchange	1000	279.7	19116XJz5ik
16:07:26	London Stock Exchange	1900	279.7	19116XJz5im
16:08:52	London Stock Exchange	688	279.7	19116XJz5ph
16:08:53	London Stock Exchange	2932	279.7	19116XJz5pl
16:09:31	London Stock Exchange	997	279.8	19116XJz5u4
16:09:31	London Stock Exchange	620	279.8	19116XJz5u5
16:09:31	London Stock Exchange	582	279.8	19116XJz5u6
16:12:55	London Stock Exchange	1708	279.9	19116XJz6dw
16:13:46	London Stock Exchange	847	280	19116XJz6k4
16:14:19	London Stock Exchange	2484	280.1	19116XJz6n1
16:14:19	London Stock Exchange	1188	280.1	19116XJz6n3
16:14:19	London Stock Exchange	1000	280.1	19116XJz6n2
16:14:19	London Stock Exchange	1000	280.1	19116XJz6n5
16:14:19	London Stock Exchange	133	280.1	19116XJz6n4
16:14:19	London Stock Exchange	1321	280.1	19116XJz6n7
16:14:19	London Stock Exchange	1000	280.1	19116XJz6n6
16:14:19	London Stock Exchange	1157	280.1	19116XJz6n9
16:14:19	London Stock Exchange	1000	280.1	19116XJz6n8
16:14:19	London Stock Exchange	745	280.1	19116XJz6nb
16:14:19	London Stock Exchange	164	280.1	19116XJz6na
16:14:19	London Stock Exchange	255	280.1	19116XJz6nc
16:14:20	London Stock Exchange	1175	280.1	19116XJz6nh
16:14:20	London Stock Exchange	126	280.1	19116XJz6ni
16:14:20	London Stock Exchange	73	280.1	19116XJz6nk
16:14:20	London Stock Exchange	850	280.1	19116XJz6nj
16:14:24	London Stock Exchange	129	280.1	19116XJz6o0
16:14:24	London Stock Exchange	551	280.1	19116XJz6o2
16:14:24	London Stock Exchange	57	280.1	19116XJz6o1
16:14:41	London Stock Exchange	1678	280.1	19116XJz6px
16:14:41	London Stock Exchange	3029	280.1	19116XJz6py
16:14:41	London Stock Exchange	1000	280.1	19116XJz6pz
16:14:41	London Stock Exchange	1000	280.1	19116XJz6q0
16:16:23	London Stock Exchange	4953	280.1	19116XJz70a
16:16:23	London Stock Exchange	3753	280.1	19116XJz70c
16:16:23	London Stock Exchange	1200	280.1	19116XJz70b
16:23:04	London Stock Exchange	730	280.3	19116XJz8l3
16:23:04	London Stock Exchange	5889	280.3	19116XJz8l2
16:23:04	London Stock Exchange	767	280.3	19116XJz8l4
16:23:04	London Stock Exchange	556	280.3	19116XJz8l6
16:23:04	London Stock Exchange	25	280.3	19116XJz8l5
16:23:04	London Stock Exchange	2906	280.2	19116XJz8l8
16:23:04	London Stock Exchange	2248	280.2	19116XJz8l9
16:23:04	London Stock Exchange	658	280.2	19116XJz8la
16:23:36	London Stock Exchange	1215	280.3	19116XJz8qc
16:23:49	London Stock Exchange	5932	280.3	19116XJz8rp
16:24:26	London Stock Exchange	1430	280.3	19116XJz8ws
16:24:26	London Stock Exchange	1292	280.3	19116XJz8wt
16:24:35	London Stock Exchange	1512	280.2	19116XJz8xx
16:25:42	London Stock Exchange	1091	280.2	19116XJz98e
16:25:42	London Stock Exchange	1653	280.2	19116XJz98f
16:25:42	London Stock Exchange	1627	280.2	19116XJz98g
16:29:19	London Stock Exchange	2466	280.2	19116XJz9xe
16:29:19	London Stock Exchange	768	280.2	19116XJz9xf
16:29:33	London Stock Exchange	261	280.2	19116XJza04

 

END

 

 

POSQQLFLKZFLBBQ