Transaction in Own Shares

RNS Number : 8835L

Standard Life Aberdeen plc

10 September 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

10 September 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 10 September 2019, it purchased the following number of its ordinary shares of 13⁶¹/₆₃ pence each on the London Stock Exchange from Citigroup Global Markets Limited ("Citi"). Such purchase was effected pursuant to instructions issued by the Company on 15^th August 2019 as announced on 16^th August 2019.

Ordinary Shares

Date of purchase	10 September 2019
Number of ordinary shares purchased	1,138,608
Highest price paid per shares (pence)	263.40
Lowest price paid per share (pence)	256.00
Average price paid per share (pence)	260.85

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
16:17:05	London Stock Exchange	3000	263.3	19253XJ4nn3
16:16:41	London Stock Exchange	3122	263.3	19253XJ4njn
16:16:41	London Stock Exchange	364	263.3	19253XJ4njm
16:16:41	London Stock Exchange	178	263.4	19253XJ4njk
16:16:41	London Stock Exchange	378	263.4	19253XJ4njl
16:16:41	London Stock Exchange	567	263.4	19253XJ4njj
16:16:41	London Stock Exchange	647	263.4	19253XJ4nji
16:16:41	London Stock Exchange	867	263.4	19253XJ4njf
16:16:41	London Stock Exchange	887	263.4	19253XJ4njg
16:16:41	London Stock Exchange	423	263.4	19253XJ4njh
16:16:41	London Stock Exchange	269	263.4	19253XJ4njd
16:16:41	London Stock Exchange	1408	263.4	19253XJ4nje
16:16:28	London Stock Exchange	523	263.3	19253XJ4nh2
16:16:28	London Stock Exchange	523	263.3	19253XJ4nh0
16:16:28	London Stock Exchange	643	263.3	19253XJ4nh1
16:16:13	London Stock Exchange	344	263.3	19253XJ4nee
16:16:13	London Stock Exchange	1100	263.3	19253XJ4nef
16:16:13	London Stock Exchange	536	263.3	19253XJ4ned
16:16:13	London Stock Exchange	1000	263.3	19253XJ4neb
16:16:13	London Stock Exchange	523	263.3	19253XJ4nec
16:16:07	London Stock Exchange	232	263.3	19253XJ4ndf
16:16:07	London Stock Exchange	354	263.3	19253XJ4ndg
16:16:07	London Stock Exchange	346	263.3	19253XJ4ndd
16:16:07	London Stock Exchange	407	263.3	19253XJ4nde
16:16:07	London Stock Exchange	957	263.3	19253XJ4ndb
16:16:07	London Stock Exchange	177	263.3	19253XJ4ndc
16:16:07	London Stock Exchange	2048	263.3	19253XJ4nda
16:16:07	London Stock Exchange	704	263.3	19253XJ4nd8
16:16:07	London Stock Exchange	523	263.3	19253XJ4nd9
16:16:07	London Stock Exchange	735	263.3	19253XJ4nd6
16:16:07	London Stock Exchange	4474	263.3	19253XJ4nd7
16:16:07	London Stock Exchange	523	263.3	19253XJ4nd4
16:16:07	London Stock Exchange	2270	263.3	19253XJ4nd5
16:15:57	London Stock Exchange	2401	263.3	19253XJ4nax
16:15:57	London Stock Exchange	313	263.3	19253XJ4nav
16:15:57	London Stock Exchange	1000	263.3	19253XJ4naw
16:15:56	London Stock Exchange	1000	263.3	19253XJ4nas
16:15:56	London Stock Exchange	210	263.3	19253XJ4nat
16:15:56	London Stock Exchange	523	263.3	19253XJ4naq
16:15:56	London Stock Exchange	660	263.3	19253XJ4nar
16:15:54	London Stock Exchange	528	263.3	19253XJ4naf
16:15:54	London Stock Exchange	523	263.3	19253XJ4nae
16:15:54	London Stock Exchange	160	263.3	19253XJ4nac
16:15:54	London Stock Exchange	737	263.3	19253XJ4nad
16:15:53	London Stock Exchange	172	263.3	19253XJ4naa
16:15:53	London Stock Exchange	363	263.3	19253XJ4nab
16:15:53	London Stock Exchange	442	263.3	19253XJ4na8
16:15:53	London Stock Exchange	828	263.3	19253XJ4na9
16:15:45	London Stock Exchange	523	263.3	19253XJ4n9e
16:15:45	London Stock Exchange	523	263.3	19253XJ4n9d
16:15:45	London Stock Exchange	523	263.3	19253XJ4n9c
16:15:45	London Stock Exchange	523	263.3	19253XJ4n9b
16:15:45	London Stock Exchange	523	263.3	19253XJ4n99
16:15:45	London Stock Exchange	943	263.3	19253XJ4n9a
16:15:45	London Stock Exchange	523	263.3	19253XJ4n97
16:15:45	London Stock Exchange	850	263.3	19253XJ4n98
16:15:45	London Stock Exchange	523	263.3	19253XJ4n96
16:15:45	London Stock Exchange	523	263.3	19253XJ4n95
16:15:45	London Stock Exchange	523	263.3	19253XJ4n94
16:15:45	London Stock Exchange	523	263.3	19253XJ4n93
16:15:45	London Stock Exchange	523	263.3	19253XJ4n92
16:15:45	London Stock Exchange	523	263.3	19253XJ4n91
16:15:45	London Stock Exchange	523	263.3	19253XJ4n90
16:15:45	London Stock Exchange	523	263.3	19253XJ4n8z
16:15:45	London Stock Exchange	523	263.3	19253XJ4n8y
16:15:45	London Stock Exchange	523	263.3	19253XJ4n8x
16:15:45	London Stock Exchange	197	263.3	19253XJ4n8w
16:15:44	London Stock Exchange	277	263.3	19253XJ4n8r
16:15:44	London Stock Exchange	1000	263.3	19253XJ4n8s
16:15:44	London Stock Exchange	152	263.3	19253XJ4n8q
16:15:44	London Stock Exchange	6	263.3	19253XJ4n8p
16:15:43	London Stock Exchange	517	263.3	19253XJ4n8o
16:15:43	London Stock Exchange	46	263.3	19253XJ4n8n
16:15:43	London Stock Exchange	523	263.3	19253XJ4n8m
16:15:43	London Stock Exchange	523	263.3	19253XJ4n8l
16:15:43	London Stock Exchange	225	263.3	19253XJ4n8k
16:15:43	London Stock Exchange	523	263.3	19253XJ4n8j
16:15:43	London Stock Exchange	940	263.3	19253XJ4n8i
16:15:43	London Stock Exchange	523	263.3	19253XJ4n8h
16:15:30	London Stock Exchange	523	263.3	19253XJ4n6k
16:15:25	London Stock Exchange	523	263.3	19253XJ4n5s
16:15:22	London Stock Exchange	146	263.3	19253XJ4n4g
16:15:22	London Stock Exchange	380	263.3	19253XJ4n4h
16:15:22	London Stock Exchange	260	263.3	19253XJ4n4e
16:15:22	London Stock Exchange	277	263.3	19253XJ4n4f
16:15:21	London Stock Exchange	523	263.3	19253XJ4n44
16:15:21	London Stock Exchange	523	263.3	19253XJ4n42
16:15:21	London Stock Exchange	523	263.3	19253XJ4n3z
16:15:21	London Stock Exchange	523	263.3	19253XJ4n3x
16:15:21	London Stock Exchange	1000	263.3	19253XJ4n3v
16:15:21	London Stock Exchange	523	263.3	19253XJ4n3w
16:15:21	London Stock Exchange	26	263.3	19253XJ4n3t
16:15:21	London Stock Exchange	928	263.3	19253XJ4n3u
16:15:15	London Stock Exchange	135	263.3	19253XJ4n1u
16:15:04	London Stock Exchange	171	263.3	19253XJ4myh
16:15:04	London Stock Exchange	912	263.3	19253XJ4myi
16:14:57	London Stock Exchange	279	263.3	19253XJ4mx1
16:14:57	London Stock Exchange	352	263.3	19253XJ4mx2
16:14:57	London Stock Exchange	721	263.3	19253XJ4mx0
16:14:57	London Stock Exchange	349	263.3	19253XJ4mwz
16:14:18	London Stock Exchange	390	263.2	19253XJ4mrw
16:13:37	London Stock Exchange	523	263.2	19253XJ4mjh
16:13:37	London Stock Exchange	523	263.2	19253XJ4mjf
16:13:37	London Stock Exchange	523	263.2	19253XJ4mje
16:13:37	London Stock Exchange	523	263.2	19253XJ4mjd
16:13:37	London Stock Exchange	523	263.2	19253XJ4mjc
16:13:37	London Stock Exchange	523	263.2	19253XJ4mjb
16:13:37	London Stock Exchange	523	263.2	19253XJ4mja
16:13:37	London Stock Exchange	523	263.2	19253XJ4mj9
16:13:37	London Stock Exchange	523	263.2	19253XJ4mj8
16:13:37	London Stock Exchange	523	263.2	19253XJ4mj7
16:13:37	London Stock Exchange	523	263.2	19253XJ4mj6
16:13:37	London Stock Exchange	523	263.2	19253XJ4mj5
16:13:37	London Stock Exchange	523	263.2	19253XJ4mj4
16:13:37	London Stock Exchange	523	263.2	19253XJ4mj3
16:13:37	London Stock Exchange	523	263.2	19253XJ4mj2
16:13:37	London Stock Exchange	523	263.2	19253XJ4mj1
16:13:37	London Stock Exchange	523	263.2	19253XJ4mj0
16:13:37	London Stock Exchange	523	263.2	19253XJ4miz
16:13:37	London Stock Exchange	523	263.2	19253XJ4miy
16:13:37	London Stock Exchange	523	263.2	19253XJ4mix
16:13:37	London Stock Exchange	523	263.2	19253XJ4miw
16:13:37	London Stock Exchange	523	263.2	19253XJ4miv
16:13:37	London Stock Exchange	10	263.2	19253XJ4miu
16:13:37	London Stock Exchange	335	263.2	19253XJ4mit
16:13:37	London Stock Exchange	129	263.2	19253XJ4mis
16:13:36	London Stock Exchange	330	263.2	19253XJ4mih
16:13:36	London Stock Exchange	394	263.2	19253XJ4mii
16:13:36	London Stock Exchange	62	263.2	19253XJ4mif
16:13:36	London Stock Exchange	523	263.2	19253XJ4mig
16:13:36	London Stock Exchange	77	263.2	19253XJ4mid
16:13:36	London Stock Exchange	362	263.2	19253XJ4mie
16:13:34	London Stock Exchange	446	263.2	19253XJ4mi8
16:13:34	London Stock Exchange	523	263.2	19253XJ4mi7
16:13:34	London Stock Exchange	46	263.2	19253XJ4mi2
16:13:34	London Stock Exchange	845	263.2	19253XJ4mi3
16:13:34	London Stock Exchange	523	263.2	19253XJ4mi1
16:13:34	London Stock Exchange	116	263.2	19253XJ4mi0
16:13:34	London Stock Exchange	408	263.2	19253XJ4mhz
16:13:23	London Stock Exchange	523	263.2	19253XJ4mge
16:13:23	London Stock Exchange	523	263.2	19253XJ4mgd
16:13:08	London Stock Exchange	523	263.2	19253XJ4meb
16:13:08	London Stock Exchange	638	263.2	19253XJ4mec
16:12:45	London Stock Exchange	2429	263.2	19253XJ4m79
16:12:27	London Stock Exchange	252	263.3	19253XJ4m4u
16:12:08	London Stock Exchange	465	263.3	19253XJ4m23
16:12:08	London Stock Exchange	68	263.3	19253XJ4m24
16:12:04	London Stock Exchange	471	263.3	19253XJ4m14
16:12:04	London Stock Exchange	70	263.3	19253XJ4m15
16:12:04	London Stock Exchange	529	263.3	19253XJ4m13
16:12:04	London Stock Exchange	2016	263.3	19253XJ4m0u
16:12:04	London Stock Exchange	7138	263.3	19253XJ4m0s
16:12:04	London Stock Exchange	85	263.4	19253XJ4m0r
16:12:04	London Stock Exchange	1000	263.4	19253XJ4m0p
16:12:04	London Stock Exchange	555	263.4	19253XJ4m0o
16:12:04	London Stock Exchange	360	263.4	19253XJ4m0n
16:12:04	London Stock Exchange	640	263.4	19253XJ4m0m
16:12:04	London Stock Exchange	1000	263.4	19253XJ4m0l
16:12:04	London Stock Exchange	484	263.4	19253XJ4m0k
16:12:03	London Stock Exchange	679	263.3	19253XJ4m0j
16:12:03	London Stock Exchange	2043	263.3	19253XJ4m0i
16:11:08	London Stock Exchange	2612	263.4	19253XJ4lrg
16:09:55	London Stock Exchange	704	263.4	19253XJ4lfp
16:09:51	London Stock Exchange	1272	263.4	19253XJ4lfi
16:09:51	London Stock Exchange	1780	263.4	19253XJ4lfh
16:08:17	London Stock Exchange	1075	263.4	19253XJ4l36
16:08:17	London Stock Exchange	3635	263.4	19253XJ4l35
16:04:50	London Stock Exchange	4137	263.4	19253XJ4kcn
16:03:12	London Stock Exchange	1684	263.4	19253XJ4jyt
16:03:12	London Stock Exchange	1192	263.4	19253XJ4jys
16:01:22	London Stock Exchange	1032	263.3	19253XJ4jk5
16:01:15	London Stock Exchange	6300	263.3	19253XJ4jjn
16:01:00	London Stock Exchange	512	263.3	19253XJ4jh7
16:00:20	London Stock Exchange	484	263.2	19253XJ4jaj
16:00:20	London Stock Exchange	551	263.2	19253XJ4jai
15:59:17	London Stock Exchange	1194	263	19253XJ4j06
15:58:13	London Stock Exchange	1118	262.9	19253XJ4isb
15:58:11	London Stock Exchange	3871	263	19253XJ4is1
15:57:21	London Stock Exchange	6713	263.1	19253XJ4ijj
15:57:15	London Stock Exchange	443	263.2	19253XJ4ii2
15:57:15	London Stock Exchange	55	263.2	19253XJ4ii0
15:57:15	London Stock Exchange	418	263.2	19253XJ4ii1
15:57:15	London Stock Exchange	945	263.2	19253XJ4ihz
15:57:10	London Stock Exchange	1000	263.2	19253XJ4igx
15:57:10	London Stock Exchange	567	263.2	19253XJ4igy
15:57:04	London Stock Exchange	596	263.2	19253XJ4ig5
15:55:04	London Stock Exchange	692	263	19253XJ4i0b
15:54:57	London Stock Exchange	1483	263.1	19253XJ4hyt
15:54:57	London Stock Exchange	3148	263.1	19253XJ4hys
15:54:13	London Stock Exchange	756	263.1	19253XJ4hso
15:54:13	London Stock Exchange	3867	263.1	19253XJ4hsn
15:54:13	London Stock Exchange	686	263.1	19253XJ4hsm
15:53:29	London Stock Exchange	138	263.1	19253XJ4hl5
15:53:29	London Stock Exchange	277	263.1	19253XJ4hl4
15:53:29	London Stock Exchange	444	263.1	19253XJ4hl3
15:52:25	London Stock Exchange	430	263.2	19253XJ4hf9
15:52:15	London Stock Exchange	800	263.2	19253XJ4hcc
15:51:45	London Stock Exchange	2878	263.2	19253XJ4h80
15:51:33	London Stock Exchange	2689	263.3	19253XJ4h3z
15:51:33	London Stock Exchange	1669	263.3	19253XJ4h3y
15:50:26	London Stock Exchange	616	263.1	19253XJ4gt3
15:50:25	London Stock Exchange	2668	263.1	19253XJ4gt2
15:49:55	London Stock Exchange	289	263.1	19253XJ4gmz
15:49:55	London Stock Exchange	2400	263.1	19253XJ4gmy
15:49:55	London Stock Exchange	1416	263.1	19253XJ4gmx
15:49:55	London Stock Exchange	2015	263.1	19253XJ4gmw
15:49:23	London Stock Exchange	453	263.2	19253XJ4gh6
15:49:23	London Stock Exchange	206	263.2	19253XJ4gh3
15:49:23	London Stock Exchange	421	263.2	19253XJ4gh4
15:49:23	London Stock Exchange	106	263.2	19253XJ4gh5
15:49:19	London Stock Exchange	560	263.1	19253XJ4ggb
15:49:19	London Stock Exchange	1178	263.1	19253XJ4gg8
15:49:19	London Stock Exchange	380	263.1	19253XJ4gg7
15:49:19	London Stock Exchange	559	263.1	19253XJ4gg5
15:48:27	London Stock Exchange	75	263	19253XJ4g8s
15:48:27	London Stock Exchange	473	263	19253XJ4g8t
15:48:27	London Stock Exchange	925	263	19253XJ4g8r
15:48:26	London Stock Exchange	544	263	19253XJ4g8q
15:48:24	London Stock Exchange	517	263	19253XJ4g8h
15:48:23	London Stock Exchange	743	262.9	19253XJ4g8g
15:48:23	London Stock Exchange	2553	263	19253XJ4g8f
15:48:23	London Stock Exchange	2779	263	19253XJ4g8e
15:46:05	London Stock Exchange	4805	262.9	19253XJ4fn7
15:46:05	London Stock Exchange	1372	262.9	19253XJ4fn6
15:45:52	London Stock Exchange	80	262.9	19253XJ4fm0
15:45:52	London Stock Exchange	1020	262.9	19253XJ4flz
15:45:20	London Stock Exchange	490	262.9	19253XJ4fgn
15:45:20	London Stock Exchange	534	262.9	19253XJ4fgm
15:44:12	London Stock Exchange	1676	262.8	19253XJ4f7t
15:41:10	London Stock Exchange	240	262.5	19253XJ4ee1
15:41:10	London Stock Exchange	2387	262.5	19253XJ4ee0
15:41:10	London Stock Exchange	1972	262.5	19253XJ4edz
15:40:10	London Stock Exchange	100	262.4	19253XJ4e6v
15:39:59	London Stock Exchange	868	262.3	19253XJ4e5n
15:39:59	London Stock Exchange	57	262.3	19253XJ4e5m
15:39:26	London Stock Exchange	1888	262.5	19253XJ4dzc
15:39:01	London Stock Exchange	1715	262.6	19253XJ4dwd
15:38:40	London Stock Exchange	2700	262.7	19253XJ4dsp
15:38:38	London Stock Exchange	531	262.7	19253XJ4dsb
15:38:30	London Stock Exchange	934	262.8	19253XJ4dpd
15:38:30	London Stock Exchange	4715	262.8	19253XJ4dpc
15:38:30	London Stock Exchange	396	262.8	19253XJ4dpb
15:38:10	London Stock Exchange	2578	262.7	19253XJ4diz
15:38:07	London Stock Exchange	4171	262.8	19253XJ4dch
15:35:35	London Stock Exchange	261	262.5	19253XJ4csh
15:35:35	London Stock Exchange	257	262.5	19253XJ4csg
15:35:30	London Stock Exchange	61	262.5	19253XJ4cr7
15:35:30	London Stock Exchange	685	262.5	19253XJ4cr6
15:35:30	London Stock Exchange	61	262.5	19253XJ4cr5
15:35:30	London Stock Exchange	1943	262.5	19253XJ4cr4
15:35:02	London Stock Exchange	6145	262.6	19253XJ4cmy
15:33:46	London Stock Exchange	509	262.4	19253XJ4cdc
15:33:46	London Stock Exchange	1873	262.5	19253XJ4cdb
15:33:33	London Stock Exchange	832	262.6	19253XJ4cc1
15:33:33	London Stock Exchange	1896	262.7	19253XJ4cc0
15:32:56	London Stock Exchange	1148	262.8	19253XJ4c5x
15:32:49	London Stock Exchange	206	262.9	19253XJ4c4w
15:32:49	London Stock Exchange	130	262.9	19253XJ4c4v
15:32:49	London Stock Exchange	1786	262.9	19253XJ4c4s
15:32:49	London Stock Exchange	2882	262.9	19253XJ4c4r
15:32:33	London Stock Exchange	319	262.9	19253XJ4c1o
15:32:33	London Stock Exchange	1000	263	19253XJ4c1f
15:32:33	London Stock Exchange	250	263	19253XJ4c1h
15:32:33	London Stock Exchange	1684	263	19253XJ4c1b
15:30:50	London Stock Exchange	1340	263.1	19253XJ4bni
15:30:50	London Stock Exchange	1432	263.1	19253XJ4bnh
15:30:10	London Stock Exchange	3418	263.1	19253XJ4bh1
15:30:10	London Stock Exchange	3096	263.1	19253XJ4bh0
15:29:39	London Stock Exchange	125	263.2	19253XJ4b9e
15:29:39	London Stock Exchange	316	263.2	19253XJ4b9d
15:29:39	London Stock Exchange	39	263.2	19253XJ4b9c
15:29:39	London Stock Exchange	438	263.2	19253XJ4b9b
15:29:39	London Stock Exchange	1043	263.2	19253XJ4b9a
15:29:01	London Stock Exchange	374	263.1	19253XJ4b50
15:29:01	London Stock Exchange	626	263.1	19253XJ4b4z
15:28:36	London Stock Exchange	506	263	19253XJ4b1h
15:28:35	London Stock Exchange	836	263	19253XJ4b1e
15:28:35	London Stock Exchange	988	263	19253XJ4b1c
15:28:35	London Stock Exchange	1749	263	19253XJ4b1b
15:28:35	London Stock Exchange	2467	263	19253XJ4b1a
15:28:35	London Stock Exchange	2525	263	19253XJ4b19
15:28:35	London Stock Exchange	616	263	19253XJ4b17
15:28:35	London Stock Exchange	809	263	19253XJ4b16
15:28:35	London Stock Exchange	541	263	19253XJ4b15
15:28:35	London Stock Exchange	627	263	19253XJ4b14
15:28:35	London Stock Exchange	640	263	19253XJ4b13
15:26:50	London Stock Exchange	535	262.9	19253XJ4anz
15:26:17	London Stock Exchange	660	262.8	19253XJ4akp
15:26:15	London Stock Exchange	1000	262.8	19253XJ4akd
15:26:15	London Stock Exchange	288	262.8	19253XJ4ake
15:26:01	London Stock Exchange	1111	262.8	19253XJ4ahy
15:26:01	London Stock Exchange	2610	262.8	19253XJ4ahs
15:26:01	London Stock Exchange	5870	262.9	19253XJ4ahl
15:25:18	London Stock Exchange	6077	262.9	19253XJ4ab6
15:25:05	London Stock Exchange	209	263	19253XJ4a9h
15:25:05	London Stock Exchange	1	263	19253XJ4a9i
15:25:05	London Stock Exchange	224	263	19253XJ4a9j
15:24:43	London Stock Exchange	461	263	19253XJ4a7i
15:24:40	London Stock Exchange	723	263	19253XJ4a75
15:23:08	London Stock Exchange	435	262.7	19253XJ49tj
15:23:07	London Stock Exchange	633	262.7	19253XJ49tg
15:23:07	London Stock Exchange	70	262.7	19253XJ49td
15:23:07	London Stock Exchange	831	262.7	19253XJ49tc
15:23:07	London Stock Exchange	257	262.7	19253XJ49ta
15:23:07	London Stock Exchange	743	262.7	19253XJ49t9
15:22:44	London Stock Exchange	155	262.4	19253XJ49nf
15:21:28	London Stock Exchange	687	262.4	19253XJ49cs
15:21:28	London Stock Exchange	822	262.4	19253XJ49cr
15:21:28	London Stock Exchange	2602	262.4	19253XJ49cq
15:21:06	London Stock Exchange	1359	262.4	19253XJ4996
15:20:59	London Stock Exchange	2091	262.4	19253XJ498c
15:20:04	London Stock Exchange	3082	262.3	19253XJ48za
15:20:02	London Stock Exchange	568	262.3	19253XJ48yg
15:20:02	London Stock Exchange	35	262.3	19253XJ48yf
15:20:02	London Stock Exchange	560	262.3	19253XJ48ye
15:19:48	London Stock Exchange	434	262.3	19253XJ48vr
15:17:35	London Stock Exchange	2529	262.1	19253XJ48b7
15:17:09	London Stock Exchange	354	262.2	19253XJ486w
15:17:09	London Stock Exchange	5408	262.2	19253XJ486v
15:16:53	London Stock Exchange	1000	262.2	19253XJ484i
15:16:53	London Stock Exchange	5612	262.2	19253XJ484h
15:16:53	London Stock Exchange	104	262.2	19253XJ484g
15:16:53	London Stock Exchange	1558	262.2	19253XJ484d
15:16:53	London Stock Exchange	1964	262.2	19253XJ484f
15:13:23	London Stock Exchange	469	262	19253XJ47a8
15:13:23	London Stock Exchange	560	262	19253XJ47a7
15:13:23	London Stock Exchange	779	262	19253XJ47a6
15:13:23	London Stock Exchange	50	262	19253XJ47a5
15:13:23	London Stock Exchange	718	262	19253XJ47a4
15:13:23	London Stock Exchange	598	262	19253XJ47a3
15:11:06	London Stock Exchange	619	261.8	19253XJ46nm
15:11:06	London Stock Exchange	1370	261.8	19253XJ46nl
15:10:46	London Stock Exchange	2163	261.9	19253XJ46ko
15:10:01	London Stock Exchange	2852	262.1	19253XJ46f8
15:08:57	London Stock Exchange	4718	262.1	19253XJ4601
15:08:34	London Stock Exchange	2250	262.1	19253XJ45xm
15:08:31	London Stock Exchange	869	262.2	19253XJ45xd
15:08:08	London Stock Exchange	375	262.3	19253XJ45u4
15:08:08	London Stock Exchange	4574	262.3	19253XJ45u3
15:06:23	London Stock Exchange	769	262.3	19253XJ45gv
15:06:14	London Stock Exchange	4785	262.4	19253XJ45es
15:05:19	London Stock Exchange	1250	262.2	19253XJ4558
15:05:19	London Stock Exchange	4458	262.2	19253XJ4557
15:03:56	London Stock Exchange	341	262.1	19253XJ44vr
15:03:56	London Stock Exchange	4538	262.1	19253XJ44vq
15:03:03	London Stock Exchange	2345	262.2	19253XJ44oz
15:03:03	London Stock Exchange	3000	262.2	19253XJ44oy
15:03:03	London Stock Exchange	813	262.2	19253XJ44ox
15:02:51	London Stock Exchange	546	262.3	19253XJ44nr
15:01:17	London Stock Exchange	2993	262.3	19253XJ448x
15:01:17	London Stock Exchange	1163	262.3	19253XJ448w
15:01:17	London Stock Exchange	326	262.3	19253XJ448v
14:58:48	London Stock Exchange	1154	262	19253XJ43qw
14:58:48	London Stock Exchange	605	262	19253XJ43qv
14:57:54	London Stock Exchange	1250	261.9	19253XJ43io
14:57:10	London Stock Exchange	3497	262	19253XJ43eu
14:56:33	London Stock Exchange	2548	262	19253XJ43be
14:56:33	London Stock Exchange	3943	262	19253XJ43bd
14:56:04	London Stock Exchange	996	262	19253XJ438b
14:56:04	London Stock Exchange	833	262	19253XJ438a
14:56:04	London Stock Exchange	12	262	19253XJ4389
14:56:04	London Stock Exchange	796	262	19253XJ4388
14:56:04	London Stock Exchange	134	262	19253XJ4387
14:54:43	London Stock Exchange	2581	261.8	19253XJ42xn
14:54:43	London Stock Exchange	3358	261.8	19253XJ42xk
14:54:24	London Stock Exchange	564	261.9	19253XJ42wk
14:54:24	London Stock Exchange	912	261.9	19253XJ42wi
14:54:24	London Stock Exchange	1573	261.9	19253XJ42wh
14:54:24	London Stock Exchange	127	261.9	19253XJ42wg
14:54:24	London Stock Exchange	170	261.9	19253XJ42wf
14:54:24	London Stock Exchange	834	261.9	19253XJ42we
14:53:07	London Stock Exchange	5238	261.7	19253XJ42nv
14:52:27	London Stock Exchange	1065	261.8	19253XJ42i1
14:50:43	London Stock Exchange	1131	261.8	19253XJ424c
14:50:43	London Stock Exchange	2602	261.8	19253XJ424b
14:50:07	London Stock Exchange	4372	261.8	19253XJ421l
14:49:51	London Stock Exchange	2619	261.8	19253XJ420r
14:48:02	London Stock Exchange	1580	261.7	19253XJ41q8
14:48:02	London Stock Exchange	2185	261.7	19253XJ41q6
14:46:48	London Stock Exchange	1521	261.6	19253XJ41dt
14:45:57	London Stock Exchange	1710	261.4	19253XJ416p
14:45:57	London Stock Exchange	1744	261.4	19253XJ416o
14:43:34	London Stock Exchange	628	261.3	19253XJ40ny
14:43:10	London Stock Exchange	602	261.4	19253XJ40jx
14:42:54	London Stock Exchange	481	261.5	19253XJ40gr
14:42:54	London Stock Exchange	3568	261.5	19253XJ40gq
14:41:33	London Stock Exchange	2067	261.5	19253XJ404k
14:40:37	London Stock Exchange	2025	261.6	19253XJ3zpl
14:40:36	London Stock Exchange	701	261.7	19253XJ3zob
14:40:36	London Stock Exchange	600	261.7	19253XJ3zo4
14:39:50	London Stock Exchange	490	261.8	19253XJ3zh2
14:39:50	London Stock Exchange	645	261.9	19253XJ3zgz
14:39:50	London Stock Exchange	979	261.9	19253XJ3zgy
14:39:50	London Stock Exchange	1625	262	19253XJ3zgx
14:38:56	London Stock Exchange	1493	262.1	19253XJ3z1c
14:38:18	London Stock Exchange	3275	262.2	19253XJ3yxy
14:37:52	London Stock Exchange	546	262.3	19253XJ3yth
14:37:52	London Stock Exchange	1182	262.3	19253XJ3ytg
14:37:51	London Stock Exchange	704	262.4	19253XJ3ytc
14:37:29	London Stock Exchange	3843	262.5	19253XJ3yq0
14:35:24	London Stock Exchange	1667	262.3	19253XJ3yad
14:34:28	London Stock Exchange	851	262.3	19253XJ3y2v
14:34:26	London Stock Exchange	317	262.3	19253XJ3y2k
14:34:24	London Stock Exchange	2308	262.4	19253XJ3y23
14:34:13	London Stock Exchange	1262	262.5	19253XJ3xzw
14:34:13	London Stock Exchange	3933	262.5	19253XJ3xzk
14:33:08	London Stock Exchange	2620	262.6	19253XJ3xqi
14:33:08	London Stock Exchange	2250	262.7	19253XJ3xqh
14:32:10	London Stock Exchange	502	262.7	19253XJ3xli
14:32:10	London Stock Exchange	199	262.7	19253XJ3xlh
14:32:10	London Stock Exchange	197	262.7	19253XJ3xlf
14:32:10	London Stock Exchange	119	262.7	19253XJ3xlg
14:32:10	London Stock Exchange	1345	262.7	19253XJ3xle
14:32:10	London Stock Exchange	767	262.7	19253XJ3xlc
14:32:01	London Stock Exchange	759	262.7	19253XJ3xkb
14:32:00	London Stock Exchange	1000	262.7	19253XJ3xk4
14:30:11	London Stock Exchange	3909	262.1	19253XJ3x8e
14:30:06	London Stock Exchange	554	262.1	19253XJ3x7h
14:30:02	London Stock Exchange	31	262.2	19253XJ3x63
14:30:01	London Stock Exchange	758	262.2	19253XJ3x4s
14:30:01	London Stock Exchange	1658	262.2	19253XJ3x4a
14:30:01	London Stock Exchange	3000	262.2	19253XJ3x48
14:30:01	London Stock Exchange	786	262.2	19253XJ3x45
14:30:01	London Stock Exchange	10	262.2	19253XJ3x42
14:28:48	London Stock Exchange	5746	262.1	19253XJ3wwh
14:25:54	London Stock Exchange	513	262.2	19253XJ3wj3
14:25:54	London Stock Exchange	707	262.2	19253XJ3wj2
14:25:54	London Stock Exchange	947	262.2	19253XJ3wj1
14:25:54	London Stock Exchange	71	262.2	19253XJ3wj0
14:25:54	London Stock Exchange	1400	262.2	19253XJ3wiy
14:25:54	London Stock Exchange	1000	262.2	19253XJ3wiz
14:25:12	London Stock Exchange	4817	262.2	19253XJ3wf7
14:24:23	London Stock Exchange	561	262	19253XJ3wb6
14:24:23	London Stock Exchange	2707	262	19253XJ3wb5
14:24:23	London Stock Exchange	2734	262	19253XJ3wb4
14:24:23	London Stock Exchange	624	262	19253XJ3wb3
14:24:23	London Stock Exchange	706	262	19253XJ3wb2
14:24:23	London Stock Exchange	1416	262	19253XJ3wb1
14:24:23	London Stock Exchange	2484	262	19253XJ3wb0
14:21:50	London Stock Exchange	671	261.8	19253XJ3vu2
14:21:47	London Stock Exchange	464	261.9	19253XJ3vtw
14:21:47	London Stock Exchange	4566	261.9	19253XJ3vtv
14:18:47	London Stock Exchange	2988	261.7	19253XJ3vat
14:15:44	London Stock Exchange	3868	261.6	19253XJ3urc
14:13:48	London Stock Exchange	4248	261.5	19253XJ3ui9
14:10:45	London Stock Exchange	446	261.4	19253XJ3u30
14:10:45	London Stock Exchange	556	261.4	19253XJ3u2z
14:10:12	London Stock Exchange	1966	261.4	19253XJ3u02
14:09:25	London Stock Exchange	922	261.4	19253XJ3twa
14:09:05	London Stock Exchange	1531	261.4	19253XJ3tv5
14:09:05	London Stock Exchange	1432	261.4	19253XJ3tv4
14:06:35	London Stock Exchange	4880	261.1	19253XJ3tk8
14:05:54	London Stock Exchange	476	261	19253XJ3tik
14:03:55	London Stock Exchange	4110	261	19253XJ3t91
14:02:37	London Stock Exchange	933	261.1	19253XJ3t1a
14:02:37	London Stock Exchange	5509	261.1	19253XJ3t19
13:58:47	London Stock Exchange	465	260.8	19253XJ3sgl
13:58:38	London Stock Exchange	4566	260.9	19253XJ3sfj
13:58:38	London Stock Exchange	926	260.9	19253XJ3sfh
13:55:38	London Stock Exchange	860	260.9	19253XJ3rzi
13:55:38	London Stock Exchange	3801	260.9	19253XJ3rzh
13:55:38	London Stock Exchange	2454	260.9	19253XJ3rzg
13:49:45	London Stock Exchange	1703	260.7	19253XJ3rfi
13:49:44	London Stock Exchange	4768	260.8	19253XJ3rfh
13:47:04	London Stock Exchange	522	260.9	19253XJ3r34
13:46:57	London Stock Exchange	626	261	19253XJ3r2k
13:46:57	London Stock Exchange	3402	261	19253XJ3r2j
13:46:22	London Stock Exchange	2950	261.1	19253XJ3qze
13:43:37	London Stock Exchange	3616	260.9	19253XJ3qi6
13:43:37	London Stock Exchange	274	260.9	19253XJ3qi5
13:41:24	London Stock Exchange	1099	260.9	19253XJ3q7x
13:41:10	London Stock Exchange	478	260.9	19253XJ3q6w
13:41:05	London Stock Exchange	339	260.9	19253XJ3q6o
13:40:30	London Stock Exchange	822	260.9	19253XJ3q5k
13:38:24	London Stock Exchange	937	260.9	19253XJ3pv6
13:37:49	London Stock Exchange	1459	261	19253XJ3ptl
13:37:49	London Stock Exchange	3144	261	19253XJ3ptk
13:33:41	London Stock Exchange	2843	261	19253XJ3p82
13:33:41	London Stock Exchange	2604	261	19253XJ3p81
13:31:22	London Stock Exchange	782	260.9	19253XJ3oxe
13:31:22	London Stock Exchange	2495	261	19253XJ3oxd
13:31:22	London Stock Exchange	2242	261	19253XJ3oxc
13:27:28	London Stock Exchange	2675	261	19253XJ3ojt
13:27:28	London Stock Exchange	1000	261	19253XJ3ojs
13:27:28	London Stock Exchange	5984	261	19253XJ3ojr
13:24:06	London Stock Exchange	340	260.9	19253XJ3nvi
13:24:06	London Stock Exchange	439	260.9	19253XJ3nvh
13:23:44	London Stock Exchange	731	261	19253XJ3nu0
13:23:43	London Stock Exchange	277	261	19253XJ3nty
13:23:35	London Stock Exchange	680	261.1	19253XJ3nsy
13:23:32	London Stock Exchange	2375	261.1	19253XJ3nst
13:23:20	London Stock Exchange	1605	261.2	19253XJ3nry
13:23:20	London Stock Exchange	478	261.2	19253XJ3nrx
13:23:20	London Stock Exchange	1000	261.2	19253XJ3nrw
13:22:37	London Stock Exchange	918	261.2	19253XJ3no8
13:20:56	London Stock Exchange	1695	261.3	19253XJ3ni3
13:19:51	London Stock Exchange	120	261.3	19253XJ3nfc
13:19:51	London Stock Exchange	286	261.3	19253XJ3nfb
13:19:51	London Stock Exchange	1	261.3	19253XJ3nfa
13:19:51	London Stock Exchange	121	261.3	19253XJ3nf9
13:19:51	London Stock Exchange	740	261.3	19253XJ3nf7
13:19:49	London Stock Exchange	674	261.4	19253XJ3nf4
13:19:36	London Stock Exchange	1725	261.5	19253XJ3ne6
13:19:06	London Stock Exchange	4160	261.6	19253XJ3ncj
13:16:41	London Stock Exchange	5610	261.6	19253XJ3n46
13:14:58	London Stock Exchange	471	261.7	19253XJ3mxk
13:14:58	London Stock Exchange	609	261.7	19253XJ3mxi
13:13:50	London Stock Exchange	814	261.6	19253XJ3mto
13:13:48	London Stock Exchange	90	261.6	19253XJ3mtg
13:13:48	London Stock Exchange	5082	261.6	19253XJ3mtf
13:12:12	London Stock Exchange	439	261.7	19253XJ3mon
13:12:12	London Stock Exchange	621	261.7	19253XJ3mom
13:12:12	London Stock Exchange	62	261.7	19253XJ3mok
13:12:12	London Stock Exchange	1000	261.7	19253XJ3moj
13:12:12	London Stock Exchange	1387	261.7	19253XJ3moi
13:12:12	London Stock Exchange	1000	261.7	19253XJ3moh
13:11:08	London Stock Exchange	94	261.5	19253XJ3ml2
13:11:08	London Stock Exchange	708	261.5	19253XJ3ml1
13:11:01	London Stock Exchange	596	261.6	19253XJ3mkl
13:11:01	London Stock Exchange	848	261.7	19253XJ3mkk
13:07:36	London Stock Exchange	2524	261.7	19253XJ3m2i
13:07:09	London Stock Exchange	522	261.7	19253XJ3m03
13:07:08	London Stock Exchange	744	261.8	19253XJ3lzy
13:07:08	London Stock Exchange	885	261.7	19253XJ3lzx
13:07:08	London Stock Exchange	1260	261.8	19253XJ3lzw
13:07:06	London Stock Exchange	3869	261.9	19253XJ3lzt
13:07:06	London Stock Exchange	940	261.9	19253XJ3lzs
13:07:00	London Stock Exchange	13	262	19253XJ3lzb
13:07:00	London Stock Exchange	440	262	19253XJ3lzc
13:05:10	London Stock Exchange	472	261.9	19253XJ3lqe
13:05:10	London Stock Exchange	716	261.9	19253XJ3lqc
13:05:10	London Stock Exchange	950	261.9	19253XJ3lqa
13:05:10	London Stock Exchange	450	261.9	19253XJ3lqb
13:02:37	London Stock Exchange	1250	261.7	19253XJ3lbo
13:02:36	London Stock Exchange	47	261.8	19253XJ3lbk
13:02:36	London Stock Exchange	693	261.8	19253XJ3lbl
13:02:36	London Stock Exchange	4684	261.9	19253XJ3lbj
13:01:52	London Stock Exchange	1322	261.9	19253XJ3l9a
13:00:48	London Stock Exchange	2420	261.7	19253XJ3l53
13:00:48	London Stock Exchange	3486	261.8	19253XJ3l52
13:00:48	London Stock Exchange	2026	261.8	19253XJ3l51
12:58:59	London Stock Exchange	279	261.7	19253XJ3kxp
12:58:59	London Stock Exchange	160	261.7	19253XJ3kxq
12:58:59	London Stock Exchange	500	261.7	19253XJ3kxo
12:58:59	London Stock Exchange	813	261.7	19253XJ3kxm
12:58:59	London Stock Exchange	221	261.7	19253XJ3kxn
12:58:59	London Stock Exchange	72	261.7	19253XJ3kxk
12:58:59	London Stock Exchange	450	261.7	19253XJ3kxl
12:54:39	London Stock Exchange	801	261.2	19253XJ3khc
12:54:27	London Stock Exchange	2213	261.3	19253XJ3kgh
12:54:27	London Stock Exchange	3440	261.4	19253XJ3kgg
12:54:27	London Stock Exchange	1806	261.4	19253XJ3kgf
12:53:32	London Stock Exchange	440	261.5	19253XJ3kdd
12:53:32	London Stock Exchange	583	261.5	19253XJ3kdc
12:53:32	London Stock Exchange	437	261.5	19253XJ3kdb
12:53:32	London Stock Exchange	442	261.5	19253XJ3kda
12:53:32	London Stock Exchange	565	261.5	19253XJ3kd9
12:53:32	London Stock Exchange	49	261.5	19253XJ3kd7
12:53:32	London Stock Exchange	515	261.5	19253XJ3kd8
12:53:32	London Stock Exchange	2331	261.5	19253XJ3kd5
12:50:02	London Stock Exchange	1000	261.3	19253XJ3k04
12:50:02	London Stock Exchange	950	261.3	19253XJ3k05
12:48:41	London Stock Exchange	1149	261.1	19253XJ3jvv
12:48:40	London Stock Exchange	2634	261.1	19253XJ3jvs
12:48:40	London Stock Exchange	3041	261.1	19253XJ3jvr
12:46:36	London Stock Exchange	669	261	19253XJ3jnf
12:45:30	London Stock Exchange	957	260.9	19253XJ3jjx
12:45:30	London Stock Exchange	144	261	19253XJ3jju
12:45:30	London Stock Exchange	2182	261	19253XJ3jjt
12:45:29	London Stock Exchange	1250	261.1	19253XJ3jjs
12:43:35	London Stock Exchange	567	261.1	19253XJ3jdr
12:43:35	London Stock Exchange	903	261.1	19253XJ3jdq
12:43:35	London Stock Exchange	489	261.1	19253XJ3jdo
12:43:35	London Stock Exchange	147	261.1	19253XJ3jdm
12:43:35	London Stock Exchange	1000	261.1	19253XJ3jdn
12:43:35	London Stock Exchange	1331	261.1	19253XJ3jdl
12:42:54	London Stock Exchange	5351	260.9	19253XJ3j9g
12:42:54	London Stock Exchange	140	260.9	19253XJ3j9f
12:41:26	London Stock Exchange	568	261	19253XJ3j0d
12:41:26	London Stock Exchange	548	261	19253XJ3j0c
12:41:26	London Stock Exchange	439	261	19253XJ3j0b
12:41:26	London Stock Exchange	655	261	19253XJ3j0a
12:41:26	London Stock Exchange	442	261	19253XJ3j09
12:41:25	London Stock Exchange	499	261	19253XJ3izw
12:41:19	London Stock Exchange	466	261	19253XJ3izu
12:41:19	London Stock Exchange	669	261	19253XJ3izt
12:41:19	London Stock Exchange	748	261	19253XJ3izs
12:41:19	London Stock Exchange	63	261	19253XJ3izq
12:41:19	London Stock Exchange	370	261	19253XJ3izr
12:35:44	London Stock Exchange	661	260.6	19253XJ3i6w
12:33:35	London Stock Exchange	871	260.6	19253XJ3hz7
12:33:35	London Stock Exchange	50	260.7	19253XJ3hz6
12:33:35	London Stock Exchange	5000	260.7	19253XJ3hz4
12:32:06	London Stock Exchange	445	260.7	19253XJ3htr
12:32:06	London Stock Exchange	677	260.7	19253XJ3htq
12:32:06	London Stock Exchange	1137	260.7	19253XJ3hto
12:32:05	London Stock Exchange	438	260.7	19253XJ3htd
12:32:05	London Stock Exchange	5495	260.8	19253XJ3hta
12:20:43	London Stock Exchange	453	260.4	19253XJ3gk6
12:20:35	London Stock Exchange	2806	260.5	19253XJ3gjo
12:18:58	London Stock Exchange	2250	260.6	19253XJ3gfe
12:18:20	London Stock Exchange	4192	260.6	19253XJ3gd9
12:15:23	London Stock Exchange	1913	260.3	19253XJ3fxa
12:15:09	London Stock Exchange	779	260.4	19253XJ3fwr
12:15:09	London Stock Exchange	1800	260.5	19253XJ3fwq
12:11:11	London Stock Exchange	3891	260.5	19253XJ3fbo
12:06:54	London Stock Exchange	4091	260.1	19253XJ3dx2
12:06:54	London Stock Exchange	648	260.1	19253XJ3dx1
12:05:44	London Stock Exchange	935	260.1	19253XJ3dly
11:59:22	London Stock Exchange	905	259.4	19253XJ3cow
11:59:07	London Stock Exchange	764	259.5	19253XJ3cnw
11:59:05	London Stock Exchange	1672	259.6	19253XJ3cnm
11:59:05	London Stock Exchange	782	259.6	19253XJ3cnl
11:56:55	London Stock Exchange	2302	259.5	19253XJ3cfl
11:56:55	London Stock Exchange	2180	259.5	19253XJ3cfk
11:52:55	London Stock Exchange	630	259.3	19253XJ3bta
11:52:53	London Stock Exchange	3153	259.4	19253XJ3bt2
11:47:26	London Stock Exchange	263	259.1	19253XJ3b4g
11:45:49	London Stock Exchange	171	259.1	19253XJ3awr
11:45:49	London Stock Exchange	602	259.1	19253XJ3awq
11:45:35	London Stock Exchange	834	259.2	19253XJ3au7
11:45:35	London Stock Exchange	3000	259.2	19253XJ3au6
11:45:35	London Stock Exchange	758	259.2	19253XJ3au5
11:43:28	London Stock Exchange	629	259.1	19253XJ3all
11:43:28	London Stock Exchange	286	259.1	19253XJ3alk
11:43:22	London Stock Exchange	699	259.2	19253XJ3akr
11:43:22	London Stock Exchange	115	259.2	19253XJ3akq
11:42:23	London Stock Exchange	2361	259.3	19253XJ3age
11:42:23	London Stock Exchange	1376	259.3	19253XJ3agd
11:39:01	London Stock Exchange	2394	259.4	19253XJ3a1b
11:34:19	London Stock Exchange	1707	259.3	19253XJ39h7
11:34:19	London Stock Exchange	2400	259.3	19253XJ39h6
11:31:05	London Stock Exchange	2209	259.2	19253XJ393v
11:31:05	London Stock Exchange	1066	259.2	19253XJ393u
11:29:13	London Stock Exchange	936	259.2	19253XJ38t5
11:28:22	London Stock Exchange	5176	259.3	19253XJ38nw
11:21:08	London Stock Exchange	1394	259	19253XJ37p9
11:20:08	London Stock Exchange	2647	258.9	19253XJ37lr
11:20:08	London Stock Exchange	1658	258.9	19253XJ37lp
11:16:28	London Stock Exchange	630	258.9	19253XJ372h
11:16:28	London Stock Exchange	1656	258.9	19253XJ372g
11:16:28	London Stock Exchange	2400	258.9	19253XJ372f
11:14:35	London Stock Exchange	578	258.8	19253XJ36wj
11:14:04	London Stock Exchange	578	258.9	19253XJ36u7
11:12:37	London Stock Exchange	1909	259	19253XJ36n9
11:12:37	London Stock Exchange	4349	259.1	19253XJ36n7
11:10:10	London Stock Exchange	578	259	19253XJ36ab
11:10:10	London Stock Exchange	85	259	19253XJ36aa
11:10:10	London Stock Exchange	818	259	19253XJ36a9
11:10:04	London Stock Exchange	2967	259.1	19253XJ369l
11:07:19	London Stock Exchange	502	259.2	19253XJ35uq
11:07:11	London Stock Exchange	715	259.3	19253XJ35u9
11:07:11	London Stock Exchange	2375	259.4	19253XJ35u8
11:07:11	London Stock Exchange	3692	259.4	19253XJ35u7
11:05:14	London Stock Exchange	1417	259.4	19253XJ35me
11:04:20	London Stock Exchange	1000	259.2	19253XJ35ja
11:04:16	London Stock Exchange	797	259.2	19253XJ35ip
11:03:46	London Stock Exchange	797	259.2	19253XJ35hv
11:03:28	London Stock Exchange	578	259.2	19253XJ35hc
11:01:32	London Stock Exchange	838	259.4	19253XJ35bz
11:01:32	London Stock Exchange	1505	259.4	19253XJ35by
10:59:44	London Stock Exchange	16	259.5	19253XJ355s
10:59:44	London Stock Exchange	1267	259.5	19253XJ355r
10:56:14	London Stock Exchange	903	259.3	19253XJ34s2
10:56:14	London Stock Exchange	1000	259.4	19253XJ34s1
10:55:01	London Stock Exchange	731	259.3	19253XJ34n0
10:55:01	London Stock Exchange	1042	259.4	19253XJ34my
10:54:01	London Stock Exchange	1300	259.4	19253XJ34ji
10:54:01	London Stock Exchange	3500	259.5	19253XJ34j6
10:49:26	London Stock Exchange	4355	258.8	19253XJ33xm
10:49:26	London Stock Exchange	1326	258.8	19253XJ33xl
10:49:09	London Stock Exchange	547	259.1	19253XJ33vp
10:49:09	London Stock Exchange	42	259.1	19253XJ33vo
10:49:09	London Stock Exchange	888	259.1	19253XJ33vn
10:47:47	London Stock Exchange	640	258.8	19253XJ33rg
10:44:14	London Stock Exchange	2102	258	19253XJ33e7
10:44:14	London Stock Exchange	607	258	19253XJ33e6
10:44:14	London Stock Exchange	1000	258	19253XJ33e5
10:44:14	London Stock Exchange	97	258	19253XJ33e4
10:39:25	London Stock Exchange	242	257.6	19253XJ32va
10:39:25	London Stock Exchange	267	257.6	19253XJ32v9
10:39:25	London Stock Exchange	242	257.6	19253XJ32v8
10:39:21	London Stock Exchange	715	257.7	19253XJ32uw
10:35:56	London Stock Exchange	2014	257.8	19253XJ32dg
10:33:28	London Stock Exchange	480	257.6	19253XJ324e
10:33:28	London Stock Exchange	734	257.6	19253XJ324c
10:33:18	London Stock Exchange	1839	257.7	19253XJ322r
10:32:03	London Stock Exchange	260	257.7	19253XJ31yf
10:32:03	London Stock Exchange	1170	257.8	19253XJ31ye
10:31:43	London Stock Exchange	1166	257.8	19253XJ31wj
10:31:43	London Stock Exchange	2656	257.9	19253XJ31wi
10:29:59	London Stock Exchange	826	257.8	19253XJ31pj
10:29:59	London Stock Exchange	1225	257.9	19253XJ31pi
10:27:01	London Stock Exchange	3711	257.7	19253XJ316e
10:25:19	London Stock Exchange	2713	257.7	19253XJ30wb
10:25:19	London Stock Exchange	6655	257.8	19253XJ30wa
10:18:32	London Stock Exchange	8228	257.5	19253XJ304q
10:18:32	London Stock Exchange	56	257.6	19253XJ304p
10:18:32	London Stock Exchange	727	257.6	19253XJ304o
10:18:32	London Stock Exchange	1000	257.6	19253XJ304n
10:17:16	London Stock Exchange	444	257.5	19253XJ3019
10:17:16	London Stock Exchange	712	257.5	19253XJ3018
10:17:16	London Stock Exchange	1026	257.5	19253XJ3017
10:17:16	London Stock Exchange	391	257.5	19253XJ3016
10:17:16	London Stock Exchange	73	257.5	19253XJ3015
10:14:20	London Stock Exchange	6201	257	19253XJ2zla
10:14:20	London Stock Exchange	781	257.1	19253XJ2zl9
10:13:10	London Stock Exchange	433	257	19253XJ2zh6
10:10:48	London Stock Exchange	433	256.9	19253XJ2z8c
10:10:48	London Stock Exchange	641	256.9	19253XJ2z8b
10:10:48	London Stock Exchange	5945	256.9	19253XJ2z8a
10:06:41	London Stock Exchange	807	256.5	19253XJ2ytf
10:06:38	London Stock Exchange	777	256.5	19253XJ2yte
10:01:22	London Stock Exchange	101	256	19253XJ2y89
9:59:40	London Stock Exchange	277	256	19253XJ2y3o
9:59:40	London Stock Exchange	1268	256	19253XJ2y3n
9:59:10	London Stock Exchange	2114	256	19253XJ2y2d
9:58:57	London Stock Exchange	2986	256.1	19253XJ2y1l
9:58:57	London Stock Exchange	2829	256.1	19253XJ2y1k
9:57:15	London Stock Exchange	524	256	19253XJ2xw4
9:56:09	London Stock Exchange	1213	256.1	19253XJ2xty
9:55:46	London Stock Exchange	30	256.1	19253XJ2xse
9:52:36	London Stock Exchange	2296	256.2	19253XJ2xkx
9:52:36	London Stock Exchange	3266	256.3	19253XJ2xkw
9:52:36	London Stock Exchange	1756	256.3	19253XJ2xkv
9:49:24	London Stock Exchange	7	256.3	19253XJ2xc7
9:47:13	London Stock Exchange	1921	256.4	19253XJ2x5p
9:47:13	London Stock Exchange	1433	256.4	19253XJ2x5o
9:43:34	London Stock Exchange	1300	256.4	19253XJ2wty
9:43:34	London Stock Exchange	3018	256.4	19253XJ2wtx
9:41:48	London Stock Exchange	495	256.5	19253XJ2woy
9:41:39	London Stock Exchange	895	256.6	19253XJ2woj
9:41:39	London Stock Exchange	771	256.6	19253XJ2woi
9:40:50	London Stock Exchange	943	256.7	19253XJ2wma
9:40:38	London Stock Exchange	2978	256.8	19253XJ2wlj
9:40:05	London Stock Exchange	2564	256.9	19253XJ2wkd
9:38:28	London Stock Exchange	5525	257	19253XJ2wcb
9:37:29	London Stock Exchange	445	257.1	19253XJ2w83
9:37:25	London Stock Exchange	96	257.1	19253XJ2w7x
9:37:25	London Stock Exchange	440	257.1	19253XJ2w7w
9:37:25	London Stock Exchange	859	257.1	19253XJ2w7v
9:37:25	London Stock Exchange	973	257.1	19253XJ2w7u
9:37:20	London Stock Exchange	743	257.1	19253XJ2w7f
9:37:20	London Stock Exchange	79	257.1	19253XJ2w7e
9:35:13	London Stock Exchange	736	256.8	19253XJ2vv2
9:34:41	London Stock Exchange	1421	256.9	19253XJ2vso
9:32:57	London Stock Exchange	666	256.9	19253XJ2vm3
9:32:37	London Stock Exchange	1286	257	19253XJ2vl3
9:32:34	London Stock Exchange	5271	257.1	19253XJ2vkw
9:28:30	London Stock Exchange	3449	256.8	19253XJ2v3t
9:28:30	London Stock Exchange	277	256.8	19253XJ2v3s
9:25:59	London Stock Exchange	235	256.9	19253XJ2uv7
9:25:59	London Stock Exchange	446	256.9	19253XJ2uv3
9:25:52	London Stock Exchange	5042	257	19253XJ2uuh
9:24:00	London Stock Exchange	829	257.1	19253XJ2umc
9:23:40	London Stock Exchange	1951	257.2	19253XJ2ul2
9:23:40	London Stock Exchange	1812	257.2	19253XJ2ul1
9:20:32	London Stock Exchange	837	257	19253XJ2u97
9:20:31	London Stock Exchange	964	257	19253XJ2u96
9:19:12	London Stock Exchange	439	257.1	19253XJ2u4i
9:19:12	London Stock Exchange	272	257.1	19253XJ2u4h
9:17:49	London Stock Exchange	2746	257.2	19253XJ2tyf
9:16:04	London Stock Exchange	885	257.3	19253XJ2trm
9:14:19	London Stock Exchange	1385	257.4	19253XJ2tko
9:14:19	London Stock Exchange	3200	257.5	19253XJ2tkn
9:13:00	London Stock Exchange	525	257.4	19253XJ2tf6
9:13:00	London Stock Exchange	2534	257.4	19253XJ2tf5
9:12:26	London Stock Exchange	1811	257.5	19253XJ2tdp
9:12:25	London Stock Exchange	495	257.6	19253XJ2tdk
9:12:21	London Stock Exchange	673	257.7	19253XJ2tdb
9:10:48	London Stock Exchange	608	257.8	19253XJ2t66
9:09:55	London Stock Exchange	2293	257.9	19253XJ2t16
9:07:40	London Stock Exchange	965	257.7	19253XJ2sr9
9:06:20	London Stock Exchange	815	257.8	19253XJ2sk4
9:06:16	London Stock Exchange	481	257.9	19253XJ2sk0
9:05:53	London Stock Exchange	3262	258	19253XJ2sgd
9:03:02	London Stock Exchange	511	258	19253XJ2s14
9:03:02	London Stock Exchange	728	258.1	19253XJ2s13
9:02:01	London Stock Exchange	3568	258.1	19253XJ2rxo
8:58:39	London Stock Exchange	67	257.7	19253XJ2rkh
8:58:39	London Stock Exchange	634	257.7	19253XJ2rkg
8:56:40	London Stock Exchange	699	257.8	19253XJ2re8
8:55:29	London Stock Exchange	918	257.9	19253XJ2r8f
8:52:11	London Stock Exchange	998	257.9	19253XJ2qug
8:52:09	London Stock Exchange	58	258	19253XJ2que
8:52:09	London Stock Exchange	2491	258	19253XJ2qud
8:49:20	London Stock Exchange	2213	257.8	19253XJ2qfe
8:49:20	London Stock Exchange	158	257.8	19253XJ2qfd
8:48:22	London Stock Exchange	2157	257.9	19253XJ2q9w
8:46:39	London Stock Exchange	584	258	19253XJ2q3r
8:46:39	London Stock Exchange	590	258	19253XJ2q3q
8:46:17	London Stock Exchange	1092	258	19253XJ2q1q
8:45:25	London Stock Exchange	1000	258.1	19253XJ2pz2
8:43:22	London Stock Exchange	760	257.7	19253XJ2psm
8:43:22	London Stock Exchange	5938	257.7	19253XJ2psl
8:40:45	London Stock Exchange	163	257.6	19253XJ2pjs
8:40:45	London Stock Exchange	441	257.6	19253XJ2pjr
8:40:33	London Stock Exchange	608	257.9	19253XJ2pj6
8:40:19	London Stock Exchange	824	258	19253XJ2piy
8:40:19	London Stock Exchange	204	258	19253XJ2pix
8:39:53	London Stock Exchange	192	258.2	19253XJ2pfz
8:39:53	London Stock Exchange	5	258.2	19253XJ2pfy
8:39:52	London Stock Exchange	247	258.3	19253XJ2pfu
8:39:52	London Stock Exchange	1000	258.3	19253XJ2pft
8:39:52	London Stock Exchange	4521	258.4	19253XJ2pfs
8:39:29	London Stock Exchange	554	258.5	19253XJ2pcz
8:39:28	London Stock Exchange	388	258.6	19253XJ2pcv
8:39:28	London Stock Exchange	400	258.6	19253XJ2pcu
8:38:54	London Stock Exchange	3970	258.7	19253XJ2pb4
8:37:06	London Stock Exchange	1122	258.7	19253XJ2p4o
8:36:38	London Stock Exchange	642	258.8	19253XJ2p3f
8:35:14	London Stock Exchange	74	259.1	19253XJ2ow7
8:35:14	London Stock Exchange	903	259.1	19253XJ2ow6
8:33:41	London Stock Exchange	1126	259	19253XJ2oqd
8:33:41	London Stock Exchange	2509	259.1	19253XJ2oqc
8:33:41	London Stock Exchange	56	259.1	19253XJ2oqb
8:33:06	London Stock Exchange	1975	259.2	19253XJ2oou
8:30:27	London Stock Exchange	1447	259.2	19253XJ2odu
8:29:40	London Stock Exchange	972	259.3	19253XJ2oaa
8:29:35	London Stock Exchange	1000	259.4	19253XJ2o9o
8:29:00	London Stock Exchange	1000	259.4	19253XJ2o6d
8:26:40	London Stock Exchange	7	259.3	19253XJ2nz4
8:26:40	London Stock Exchange	908	259.3	19253XJ2nz3
8:25:44	London Stock Exchange	1346	259.2	19253XJ2nut
8:25:44	London Stock Exchange	3697	259.2	19253XJ2nus
8:24:32	London Stock Exchange	742	259.1	19253XJ2npv
8:23:29	London Stock Exchange	629	259.3	19253XJ2nlx
8:23:29	London Stock Exchange	5	259.3	19253XJ2nlw
8:21:51	London Stock Exchange	711	259.4	19253XJ2nbh
8:20:33	London Stock Exchange	769	259.5	19253XJ2n4l
8:20:33	London Stock Exchange	5049	259.5	19253XJ2n4k
8:16:40	London Stock Exchange	578	258.8	19253XJ2mqe
8:15:06	London Stock Exchange	737	258.5	19253XJ2mjt
8:15:05	London Stock Exchange	2291	258.5	19253XJ2mjs
8:14:50	London Stock Exchange	546	258.7	19253XJ2mis
8:14:50	London Stock Exchange	724	258.8	19253XJ2mir
8:14:50	London Stock Exchange	53	258.8	19253XJ2miq
8:14:35	London Stock Exchange	836	258.9	19253XJ2mi4
8:14:35	London Stock Exchange	1159	259	19253XJ2mi3
8:14:33	London Stock Exchange	1720	259.1	19253XJ2mhy
8:14:33	London Stock Exchange	203	259.1	19253XJ2mhx
8:14:33	London Stock Exchange	355	259.2	19253XJ2mhw
8:14:19	London Stock Exchange	359	259.2	19253XJ2mgu
8:13:51	London Stock Exchange	1047	259.1	19253XJ2meu
8:13:51	London Stock Exchange	227	259.1	19253XJ2met
8:13:51	London Stock Exchange	2113	259.2	19253XJ2mes
8:13:43	London Stock Exchange	1067	259.3	19253XJ2mea
8:13:26	London Stock Exchange	1809	259.4	19253XJ2mcw
8:13:26	London Stock Exchange	353	259.4	19253XJ2mcv
8:13:26	London Stock Exchange	2071	259.4	19253XJ2mcu
8:13:26	London Stock Exchange	241	259.4	19253XJ2mct
8:13:26	London Stock Exchange	486	259.4	19253XJ2mcs
8:13:26	London Stock Exchange	1705	259.4	19253XJ2mcr
8:12:53	London Stock Exchange	749	259.5	19253XJ2mas
8:12:53	London Stock Exchange	5	259.5	19253XJ2mar
8:12:25	London Stock Exchange	1062	259.4	19253XJ2m9o
8:12:25	London Stock Exchange	1590	259.5	19253XJ2m9n
8:11:36	London Stock Exchange	1000	259.3	19253XJ2m89
8:11:36	London Stock Exchange	822	259.3	19253XJ2m8a
8:11:35	London Stock Exchange	729	259.3	19253XJ2m87
8:10:18	London Stock Exchange	53	258.7	19253XJ2m3y
8:10:18	London Stock Exchange	416	258.7	19253XJ2m3x
8:10:18	London Stock Exchange	453	258.7	19253XJ2m3w
8:10:18	London Stock Exchange	509	258.7	19253XJ2m3v
8:10:18	London Stock Exchange	55	258.7	19253XJ2m3u
8:10:18	London Stock Exchange	645	258.7	19253XJ2m3t
8:10:18	London Stock Exchange	133	258.5	19253XJ2m3s
8:10:14	London Stock Exchange	774	258.5	19253XJ2m3g
8:10:12	London Stock Exchange	793	258.6	19253XJ2m38
8:10:11	London Stock Exchange	1893	258.6	19253XJ2m34
8:10:11	London Stock Exchange	5	258.6	19253XJ2m33
8:10:11	London Stock Exchange	1250	258.7	19253XJ2m32
8:09:28	London Stock Exchange	2811	258.3	19253XJ2m1j
8:08:11	London Stock Exchange	192	258.2	19253XJ2lvz
8:08:11	London Stock Exchange	306	258.2	19253XJ2lvy
8:07:38	London Stock Exchange	1449	258.1	19253XJ2lu6
8:07:38	London Stock Exchange	5	258.1	19253XJ2lu5
8:07:36	London Stock Exchange	2039	258.1	19253XJ2lu0
8:07:36	London Stock Exchange	600	258.1	19253XJ2ltz
8:07:36	London Stock Exchange	244	258.1	19253XJ2lty
8:06:28	London Stock Exchange	737	257.5	19253XJ2lov
8:06:28	London Stock Exchange	1048	257.6	19253XJ2lou
8:06:26	London Stock Exchange	2701	257.7	19253XJ2los
8:05:58	London Stock Exchange	454	257.8	19253XJ2lmz
8:05:44	London Stock Exchange	405	257.7	19253XJ2lm2
8:05:44	London Stock Exchange	446	257.7	19253XJ2lm1
8:05:44	London Stock Exchange	700	257.7	19253XJ2lm0
8:05:44	London Stock Exchange	1368	257.7	19253XJ2llz
8:05:44	London Stock Exchange	373	257.7	19253XJ2llw
8:05:44	London Stock Exchange	71	257.7	19253XJ2llv
8:05:44	London Stock Exchange	325	257.7	19253XJ2llu
8:05:44	London Stock Exchange	950	257.7	19253XJ2lly
8:05:44	London Stock Exchange	5	257.7	19253XJ2llx
8:05:44	London Stock Exchange	1965	257.5	19253XJ2llt
8:05:44	London Stock Exchange	4477	257.6	19253XJ2lls
8:05:14	London Stock Exchange	171	257.6	19253XJ2lkq
8:05:14	London Stock Exchange	284	257.6	19253XJ2lkp
8:03:31	London Stock Exchange	637	257.3	19253XJ2lgl
8:03:31	London Stock Exchange	650	257.3	19253XJ2lgk
8:03:31	London Stock Exchange	634	257.3	19253XJ2lgj
8:03:31	London Stock Exchange	641	257.3	19253XJ2lgi
8:03:12	London Stock Exchange	1016	256.9	19253XJ2lfq
8:03:12	London Stock Exchange	5	256.9	19253XJ2lfp
8:02:46	London Stock Exchange	794	256.7	19253XJ2leu
8:02:43	London Stock Exchange	647	256.8	19253XJ2lel
8:02:43	London Stock Exchange	634	256.8	19253XJ2lek

 

END

 

 

POSQBLFFKKFLBBX