Transaction in Own Shares

RNS Number : 5768L

Standard Life Aberdeen plc

06 September 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

6 September 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 6 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	6 September 2019
Number of ordinary shares purchased	1,324,477
Highest price paid per shares (pence)	252.20
Lowest price paid per share (pence)	248.90
Average price paid per share (pence)	250.86

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
8:01:12	London Stock Exchange	2025	252	19249XJy9r9
8:01:12	London Stock Exchange	707	252	19249XJy9ra
8:01:13	London Stock Exchange	2046	252	19249XJy9rb
8:01:20	London Stock Exchange	886	251.7	19249XJy9se
8:01:47	London Stock Exchange	594	252	19249XJy9tm
8:01:48	London Stock Exchange	862	252	19249XJy9tw
8:02:18	London Stock Exchange	542	252	19249XJy9x4
8:02:18	London Stock Exchange	707	252	19249XJy9x5
8:02:19	London Stock Exchange	1593	252	19249XJy9xb
8:02:20	London Stock Exchange	2200	251.8	19249XJy9xf
8:04:05	London Stock Exchange	571	251.7	19249XJya5v
8:04:35	London Stock Exchange	2030	252	19249XJya6i
8:04:35	London Stock Exchange	2956	251.9	19249XJya6j
8:04:35	London Stock Exchange	80	251.9	19249XJya6k
8:05:00	London Stock Exchange	3623	251.8	19249XJya81
8:05:00	London Stock Exchange	1300	251.8	19249XJya82
8:05:03	London Stock Exchange	737	251.7	19249XJya8n
8:05:06	London Stock Exchange	857	251.6	19249XJya96
8:05:10	London Stock Exchange	300	251.6	19249XJya9f
8:05:29	London Stock Exchange	1560	251.8	19249XJyaan
8:05:29	London Stock Exchange	792	251.8	19249XJyaao
8:05:29	London Stock Exchange	786	251.8	19249XJyaap
8:05:29	London Stock Exchange	1968	251.8	19249XJyaas
8:05:29	London Stock Exchange	427	251.8	19249XJyaat
8:05:32	London Stock Exchange	772	251.6	19249XJyabd
8:05:36	London Stock Exchange	2100	251.6	19249XJyabg
8:05:36	London Stock Exchange	833	251.6	19249XJyabh
8:05:36	London Stock Exchange	1329	251.6	19249XJyabi
8:05:36	London Stock Exchange	2010	251.6	19249XJyabj
8:05:36	London Stock Exchange	1623	251.6	19249XJyabk
8:05:36	London Stock Exchange	541	251.5	19249XJyabl
8:05:40	London Stock Exchange	5700	251.5	19249XJyaby
8:05:58	London Stock Exchange	814	251.5	19249XJyadf
8:06:43	London Stock Exchange	1175	251.5	19249XJyajp
8:06:43	London Stock Exchange	870	251.5	19249XJyajq
8:06:59	London Stock Exchange	1953	251.4	19249XJyakn
8:07:37	London Stock Exchange	2395	251.3	19249XJyanu
8:07:37	London Stock Exchange	2871	251.3	19249XJyanv
8:07:53	London Stock Exchange	945	251.2	19249XJyapk
8:08:10	London Stock Exchange	538	251.2	19249XJyaqy
8:08:10	London Stock Exchange	500	251.2	19249XJyaqz
8:08:10	London Stock Exchange	411	251.2	19249XJyar0
8:08:10	London Stock Exchange	563	251.2	19249XJyar1
8:08:10	London Stock Exchange	124	251.2	19249XJyar2
8:08:10	London Stock Exchange	5420	251.1	19249XJyar3
8:08:10	London Stock Exchange	124	251.2	19249XJyar5
8:08:10	London Stock Exchange	335	251.2	19249XJyar6
8:08:10	London Stock Exchange	24	251.2	19249XJyar4
8:08:33	London Stock Exchange	728	251.1	19249XJyash
8:10:03	London Stock Exchange	586	251.1	19249XJyb40
8:10:06	London Stock Exchange	452	251.1	19249XJyb4i
8:10:24	London Stock Exchange	2285	251	19249XJyb70
8:10:24	London Stock Exchange	2400	251	19249XJyb71
8:10:24	London Stock Exchange	582	251	19249XJyb72
8:10:24	London Stock Exchange	554	251	19249XJyb73
8:10:30	London Stock Exchange	518	250.9	19249XJyb8q
8:12:08	London Stock Exchange	3508	251.1	19249XJybkl
8:12:29	London Stock Exchange	2188	251	19249XJyblj
8:12:38	London Stock Exchange	876	250.9	19249XJybmc
8:13:56	London Stock Exchange	900	250.8	19249XJybyg
8:14:55	London Stock Exchange	1004	250.7	19249XJyc3v
8:15:05	London Stock Exchange	536	250.7	19249XJyc4t
8:15:35	London Stock Exchange	629	250.6	19249XJyc85
8:16:20	London Stock Exchange	999	250.5	19249XJycd8
8:16:20	London Stock Exchange	594	250.4	19249XJycd9
8:16:24	London Stock Exchange	1144	250.3	19249XJycdi
8:16:53	London Stock Exchange	459	250.2	19249XJycfy
8:20:09	London Stock Exchange	1792	250.9	19249XJycw5
8:20:09	London Stock Exchange	3429	250.9	19249XJycw6
8:20:10	London Stock Exchange	300	250.8	19249XJycwf
8:20:11	London Stock Exchange	99	250.8	19249XJycwg
8:21:35	London Stock Exchange	683	250.7	19249XJyd10
8:23:20	London Stock Exchange	1775	250.6	19249XJydaa
8:23:41	London Stock Exchange	30	250.9	19249XJydb6
8:23:41	London Stock Exchange	389	250.9	19249XJydb5
8:23:41	London Stock Exchange	447	250.9	19249XJydb7
8:24:03	London Stock Exchange	1000	250.7	19249XJydde
8:25:03	London Stock Exchange	522	250.7	19249XJydim
8:25:04	London Stock Exchange	1000	250.7	19249XJydix
8:25:20	London Stock Exchange	1982	250.9	19249XJydlq
8:25:20	London Stock Exchange	1224	250.9	19249XJydlr
8:25:20	London Stock Exchange	628	250.8	19249XJydls
8:25:23	London Stock Exchange	399	250.8	19249XJydm6
8:25:40	London Stock Exchange	1999	250.8	19249XJydnf
8:25:40	London Stock Exchange	131	250.9	19249XJydng
8:25:40	London Stock Exchange	903	250.8	19249XJydnh
8:25:40	London Stock Exchange	86	250.8	19249XJydni
8:25:40	London Stock Exchange	131	250.8	19249XJydnj
8:25:40	London Stock Exchange	183	250.8	19249XJydnk
8:25:40	London Stock Exchange	219	250.8	19249XJydnl
8:25:40	London Stock Exchange	299	250.8	19249XJydnm
8:25:40	London Stock Exchange	1000	250.8	19249XJydnn
8:25:40	London Stock Exchange	143	250.8	19249XJydno
8:25:40	London Stock Exchange	594	250.8	19249XJydnp
8:25:40	London Stock Exchange	486	250.8	19249XJydnq
8:25:41	London Stock Exchange	783	250.8	19249XJydns
8:25:41	London Stock Exchange	463	250.8	19249XJydnt
8:26:30	London Stock Exchange	2250	250.7	19249XJyds6
8:27:32	London Stock Exchange	1000	251.2	19249XJydxv
8:27:32	London Stock Exchange	871	251.2	19249XJydxw
8:27:32	London Stock Exchange	1000	251.2	19249XJydxx
8:27:32	London Stock Exchange	515	251.2	19249XJydxy
8:27:32	London Stock Exchange	332	251.2	19249XJydxz
8:27:32	London Stock Exchange	780	251.2	19249XJydy0
8:27:32	London Stock Exchange	220	251.2	19249XJydy1
8:27:32	London Stock Exchange	377	251.2	19249XJydy2
8:27:32	London Stock Exchange	402	251.1	19249XJydy3
8:27:39	London Stock Exchange	4780	250.9	19249XJydyr
8:27:45	London Stock Exchange	2250	250.9	19249XJydzg
8:29:12	London Stock Exchange	2228	250.9	19249XJyea6
8:29:18	London Stock Exchange	407	250.9	19249XJyeb6
8:29:21	London Stock Exchange	1800	250.8	19249XJyebj
8:29:21	London Stock Exchange	1422	250.8	19249XJyebk
8:29:50	London Stock Exchange	4324	250.7	19249XJyeez
8:29:50	London Stock Exchange	11	250.7	19249XJyef0
8:29:55	London Stock Exchange	900	250.7	19249XJyefu
8:30:45	London Stock Exchange	590	250.7	19249XJyeka
8:30:55	London Stock Exchange	2150	250.6	19249XJyelb
8:30:55	London Stock Exchange	897	250.6	19249XJyelc
8:31:04	London Stock Exchange	3403	250.5	19249XJyenk
8:33:00	London Stock Exchange	1530	250.7	19249XJyezj
8:33:00	London Stock Exchange	639	250.7	19249XJyezk
8:33:00	London Stock Exchange	851	250.7	19249XJyezl
8:33:05	London Stock Exchange	500	250.6	19249XJyezx
8:33:25	London Stock Exchange	659	250.6	19249XJyf2z
8:33:31	London Stock Exchange	598	250.5	19249XJyf38
8:34:35	London Stock Exchange	1451	250.4	19249XJyfaf
8:35:05	London Stock Exchange	1043	250.3	19249XJyfcd
8:35:35	London Stock Exchange	700	250.2	19249XJyfe3
8:35:40	London Stock Exchange	500	250.2	19249XJyfed
8:35:40	London Stock Exchange	32	250.2	19249XJyfee
8:36:00	London Stock Exchange	676	250.1	19249XJyfgx
8:36:00	London Stock Exchange	202	250.1	19249XJyfgy
8:36:00	London Stock Exchange	330	250.1	19249XJyfgz
8:36:38	London Stock Exchange	532	250.1	19249XJyfkx
8:38:58	London Stock Exchange	4846	250.3	19249XJyfzx
8:41:16	London Stock Exchange	875	250.1	19249XJygcx
8:41:16	London Stock Exchange	948	250.1	19249XJygcy
8:42:20	London Stock Exchange	863	250	19249XJygld
8:42:20	London Stock Exchange	607	249.9	19249XJygle
8:43:37	London Stock Exchange	1950	250	19249XJyguv
8:43:37	London Stock Exchange	2854	249.9	19249XJyguw
8:43:47	London Stock Exchange	532	249.9	19249XJygwp
8:44:09	London Stock Exchange	2796	249.8	19249XJygyf
8:45:54	London Stock Exchange	3122	249.7	19249XJyhg1
8:45:54	London Stock Exchange	802	249.7	19249XJyhg2
8:46:04	London Stock Exchange	642	249.6	19249XJyhgh
8:48:04	London Stock Exchange	589	249.6	19249XJyhmg
8:48:18	London Stock Exchange	819	249.5	19249XJyhnb
8:48:18	London Stock Exchange	575	249.4	19249XJyhnf
8:48:23	London Stock Exchange	465	249.4	19249XJyhp6
8:48:55	London Stock Exchange	1630	249.4	19249XJyhry
8:49:01	London Stock Exchange	207	249.3	19249XJyhsh
8:49:04	London Stock Exchange	1686	249.2	19249XJyhsx
8:49:06	London Stock Exchange	799	249.1	19249XJyhsy
8:49:08	London Stock Exchange	693	249	19249XJyhtz
8:50:36	London Stock Exchange	442	249	19249XJyi7u
8:50:36	London Stock Exchange	524	249	19249XJyi7w
8:50:50	London Stock Exchange	617	248.9	19249XJyiah
8:50:50	London Stock Exchange	947	248.9	19249XJyiaj
8:54:09	London Stock Exchange	1000	249.4	19249XJyiy8
8:54:09	London Stock Exchange	1373	249.4	19249XJyiy9
8:54:09	London Stock Exchange	5767	249.3	19249XJyiya
8:54:09	London Stock Exchange	2334	249.3	19249XJyiyb
8:54:33	London Stock Exchange	96	249.2	19249XJyj10
8:54:33	London Stock Exchange	1669	249.2	19249XJyj11
8:54:33	London Stock Exchange	775	249.1	19249XJyj12
8:55:44	London Stock Exchange	988	249	19249XJyj7h
9:00:00	London Stock Exchange	2250	249.3	19249XJyjqt
9:00:00	London Stock Exchange	2960	249.2	19249XJyjqu
9:01:00	London Stock Exchange	4306	249.2	19249XJyjxr
9:01:00	London Stock Exchange	23	249.2	19249XJyjxs
9:01:02	London Stock Exchange	482	249.1	19249XJyjxu
9:06:13	London Stock Exchange	6330	250	19249XJykte
9:06:13	London Stock Exchange	515	250	19249XJyktf
9:06:13	London Stock Exchange	1038	250	19249XJyktg
9:06:43	London Stock Exchange	182	249.9	19249XJykw5
9:06:43	London Stock Exchange	5463	249.9	19249XJykw6
9:07:10	London Stock Exchange	1200	249.6	19249XJykyk
9:07:10	London Stock Exchange	21	249.6	19249XJykyl
9:08:38	London Stock Exchange	61	249.6	19249XJyla8
9:08:38	London Stock Exchange	414	249.6	19249XJyla9
9:08:38	London Stock Exchange	3044	249.6	19249XJylaa
9:11:09	London Stock Exchange	3835	249.7	19249XJylna
9:13:12	London Stock Exchange	1394	249.7	19249XJym1a
9:13:12	London Stock Exchange	981	249.6	19249XJym1b
9:13:29	London Stock Exchange	600	249.4	19249XJym46
9:14:08	London Stock Exchange	916	249.3	19249XJym8f
9:14:11	London Stock Exchange	598	249.3	19249XJym8p
9:16:19	London Stock Exchange	734	249.3	19249XJymgr
9:18:44	London Stock Exchange	1349	249.2	19249XJymrq
9:20:59	London Stock Exchange	4877	249.3	19249XJyn4n
9:24:40	London Stock Exchange	4729	249.4	19249XJynsf
9:24:40	London Stock Exchange	1299	249.4	19249XJynsg
9:28:00	London Stock Exchange	113	250	19249XJyoaa
9:28:00	London Stock Exchange	277	250	19249XJyoab
9:28:00	London Stock Exchange	1860	250	19249XJyoac
9:28:04	London Stock Exchange	1755	249.9	19249XJyoat
9:28:05	London Stock Exchange	479	249.8	19249XJyoaz
9:28:05	London Stock Exchange	298	249.8	19249XJyob0
9:28:23	London Stock Exchange	877	249.8	19249XJyoc2
9:29:50	London Stock Exchange	976	249.7	19249XJyohk
9:29:50	London Stock Exchange	97	249.7	19249XJyohl
9:31:34	London Stock Exchange	4128	249.7	19249XJyopk
9:31:34	London Stock Exchange	1941	249.7	19249XJyopl
9:33:14	London Stock Exchange	970	249.6	19249XJyozi
9:33:14	London Stock Exchange	1315	249.6	19249XJyozj
9:33:45	London Stock Exchange	2250	249.6	19249XJyp12
9:36:02	London Stock Exchange	1422	250	19249XJyp9t
9:38:24	London Stock Exchange	1981	250	19249XJypp5
9:38:24	London Stock Exchange	578	250	19249XJypp6
9:38:24	London Stock Exchange	984	250	19249XJypp7
9:38:24	London Stock Exchange	941	250	19249XJypp8
9:38:24	London Stock Exchange	1286	250	19249XJypp9
9:38:54	London Stock Exchange	2760	250	19249XJyprg
9:42:22	London Stock Exchange	1039	250	19249XJyq86
9:44:14	London Stock Exchange	4651	250	19249XJyqgc
9:45:15	London Stock Exchange	495	250	19249XJyqmn
9:45:29	London Stock Exchange	721	250	19249XJyqo1
9:47:14	London Stock Exchange	870	250	19249XJyqu3
9:48:19	London Stock Exchange	1462	250	19249XJyqzi
9:48:39	London Stock Exchange	1035	250	19249XJyr0i
9:49:22	London Stock Exchange	683	250	19249XJyr21
9:50:14	London Stock Exchange	2104	250	19249XJyr5y
9:52:59	London Stock Exchange	798	250	19249XJyrks
9:53:35	London Stock Exchange	1903	249.9	19249XJyrms
9:53:35	London Stock Exchange	632	249.9	19249XJyrmt
10:00:39	London Stock Exchange	2369	249.9	19249XJysws
10:02:04	London Stock Exchange	4473	250.2	19249XJyt5j
10:02:04	London Stock Exchange	983	250.2	19249XJyt5k
10:02:04	London Stock Exchange	1768	250.2	19249XJyt5l
10:02:05	London Stock Exchange	1057	250.2	19249XJyt5q
10:03:01	London Stock Exchange	3042	250.2	19249XJytfi
10:03:01	London Stock Exchange	448	250.1	19249XJytfj
10:09:34	London Stock Exchange	792	251.1	19249XJyuqr
10:10:03	London Stock Exchange	725	251.3	19249XJyuv7
10:10:03	London Stock Exchange	133	251.3	19249XJyuv9
10:10:03	London Stock Exchange	284	251.3	19249XJyuv8
10:10:03	London Stock Exchange	428	251.3	19249XJyuva
10:10:17	London Stock Exchange	363	251.3	19249XJyuww
10:10:17	London Stock Exchange	55	251.3	19249XJyuwx
10:10:29	London Stock Exchange	815	251.2	19249XJyuxn
10:10:29	London Stock Exchange	3751	251.2	19249XJyuxo
10:11:26	London Stock Exchange	3563	251.2	19249XJyv2o
10:14:00	London Stock Exchange	1151	251.4	19249XJyvht
10:14:00	London Stock Exchange	779	251.3	19249XJyvhu
10:16:48	London Stock Exchange	2923	251.6	19249XJyw0j
10:20:55	London Stock Exchange	4902	251.6	19249XJywog
10:22:34	London Stock Exchange	2984	251.8	19249XJywzd
10:23:28	London Stock Exchange	1265	251.6	19249XJyx57
10:24:19	London Stock Exchange	3890	251.8	19249XJyxkb
10:24:24	London Stock Exchange	760	251.7	19249XJyxme
10:25:51	London Stock Exchange	100	252	19249XJyy3s
10:26:17	London Stock Exchange	585	252.2	19249XJyy7j
10:26:17	London Stock Exchange	266	252.2	19249XJyy7k
10:26:17	London Stock Exchange	162	252.2	19249XJyy7l
10:26:49	London Stock Exchange	3000	252.1	19249XJyyb3
10:26:49	London Stock Exchange	3000	252.1	19249XJyyb4
10:26:49	London Stock Exchange	678	252.1	19249XJyyb5
10:26:56	London Stock Exchange	798	252	19249XJyybm
10:27:40	London Stock Exchange	306	251.9	19249XJyyk6
10:27:40	London Stock Exchange	347	251.9	19249XJyyk7
10:27:40	London Stock Exchange	532	251.9	19249XJyyk8
10:28:17	London Stock Exchange	3820	251.9	19249XJyyqd
10:28:17	London Stock Exchange	380	251.9	19249XJyyqe
10:29:11	London Stock Exchange	767	251.8	19249XJyyx9
10:29:11	London Stock Exchange	72	251.7	19249XJyyxb
10:29:11	London Stock Exchange	561	251.7	19249XJyyxc
10:29:16	London Stock Exchange	1952	251.7	19249XJyyyk
10:29:16	London Stock Exchange	560	251.7	19249XJyyyl
10:29:48	London Stock Exchange	25	251.6	19249XJyz1z
10:29:48	London Stock Exchange	1078	251.6	19249XJyz21
10:31:11	London Stock Exchange	367	251.6	19249XJyzd3
10:31:11	London Stock Exchange	5887	251.6	19249XJyzd4
10:33:48	London Stock Exchange	5153	251.6	19249XJyzsr
10:34:24	London Stock Exchange	1110	251.5	19249XJyzvl
10:34:25	London Stock Exchange	755	251.4	19249XJyzvr
10:38:11	London Stock Exchange	465	251.5	19249XJz0ol
10:38:11	London Stock Exchange	5862	251.5	19249XJz0om
10:40:36	London Stock Exchange	2218	251.5	19249XJz17e
10:40:36	London Stock Exchange	5053	251.6	19249XJz17d
10:40:36	London Stock Exchange	661	251.5	19249XJz17k
10:41:11	London Stock Exchange	518	251.5	19249XJz1cs
10:41:39	London Stock Exchange	400	251.5	19249XJz1gl
10:42:09	London Stock Exchange	510	251.4	19249XJz1m8
10:42:09	London Stock Exchange	6682	251.4	19249XJz1m9
10:42:37	London Stock Exchange	1704	251.3	19249XJz1q7
10:43:19	London Stock Exchange	1277	251.2	19249XJz1z3
10:43:20	London Stock Exchange	798	251.1	19249XJz1za
10:44:07	London Stock Exchange	1217	251	19249XJz27h
10:46:01	London Stock Exchange	2690	251	19249XJz2g0
10:46:01	London Stock Exchange	706	251	19249XJz2g3
10:46:49	London Stock Exchange	882	251	19249XJz2jc
10:48:16	London Stock Exchange	505	250.9	19249XJz2vj
10:48:16	London Stock Exchange	1579	250.8	19249XJz2vs
10:49:01	London Stock Exchange	789	250.8	19249XJz34l
10:49:01	London Stock Exchange	272	250.8	19249XJz34m
10:50:26	London Stock Exchange	495	250.8	19249XJz3ci
10:50:26	London Stock Exchange	180	250.7	19249XJz3cm
10:50:26	London Stock Exchange	255	250.7	19249XJz3cn
10:51:49	London Stock Exchange	244	251	19249XJz3ig
10:51:49	London Stock Exchange	589	251	19249XJz3ih
10:51:49	London Stock Exchange	1175	251	19249XJz3ii
10:51:49	London Stock Exchange	2007	251	19249XJz3ik
10:51:49	London Stock Exchange	2400	251	19249XJz3il
10:51:49	London Stock Exchange	372	251	19249XJz3im
10:53:39	London Stock Exchange	1189	251	19249XJz3r5
10:53:39	London Stock Exchange	3990	251	19249XJz3r6
10:54:26	London Stock Exchange	2056	251	19249XJz3wd
10:55:59	London Stock Exchange	900	250.9	19249XJz47k
10:57:32	London Stock Exchange	654	250.9	19249XJz4fi
10:57:32	London Stock Exchange	4365	250.9	19249XJz4fj
10:57:32	London Stock Exchange	53	250.9	19249XJz4fk
10:59:51	London Stock Exchange	334	251	19249XJz4qb
10:59:51	London Stock Exchange	851	251	19249XJz4qc
11:02:07	London Stock Exchange	2325	250.9	19249XJz4z2
11:04:42	London Stock Exchange	401	251	19249XJz59x
11:04:42	London Stock Exchange	342	251	19249XJz59y
11:04:42	London Stock Exchange	603	251	19249XJz5a1
11:04:42	London Stock Exchange	139	251	19249XJz59z
11:04:42	London Stock Exchange	496	251	19249XJz5a4
11:04:42	London Stock Exchange	25	251	19249XJz5a5
11:04:42	London Stock Exchange	389	251	19249XJz5a7
11:05:18	London Stock Exchange	431	250.9	19249XJz5e1
11:05:18	London Stock Exchange	5944	250.9	19249XJz5e2
11:05:18	London Stock Exchange	785	250.9	19249XJz5e3
11:05:18	London Stock Exchange	93	250.8	19249XJz5e4
11:05:18	London Stock Exchange	475	250.8	19249XJz5e5
11:07:37	London Stock Exchange	270	251	19249XJz5lw
11:07:37	London Stock Exchange	512	251	19249XJz5lz
11:07:37	London Stock Exchange	50	251	19249XJz5ly
11:07:37	London Stock Exchange	60	251	19249XJz5lx
11:07:37	London Stock Exchange	662	251	19249XJz5m0
11:07:37	London Stock Exchange	462	251	19249XJz5m1
11:09:03	London Stock Exchange	3000	251	19249XJz5to
11:09:03	London Stock Exchange	3000	251	19249XJz5tp
11:09:03	London Stock Exchange	495	251	19249XJz5tq
11:09:05	London Stock Exchange	807	250.9	19249XJz5tz
11:10:34	London Stock Exchange	2448	250.9	19249XJz619
11:10:34	London Stock Exchange	2267	250.9	19249XJz61a
11:10:34	London Stock Exchange	24	250.9	19249XJz61c
11:12:16	London Stock Exchange	806	250.9	19249XJz69t
11:12:16	London Stock Exchange	234	250.9	19249XJz69u
11:12:16	London Stock Exchange	1085	250.9	19249XJz69v
11:15:24	London Stock Exchange	808	250.9	19249XJz6me
11:15:34	London Stock Exchange	429	250.8	19249XJz6nf
11:15:34	London Stock Exchange	477	250.8	19249XJz6ng
11:15:34	London Stock Exchange	523	250.8	19249XJz6nh
11:15:34	London Stock Exchange	24	250.8	19249XJz6ni
11:15:34	London Stock Exchange	412	250.8	19249XJz6nj
11:15:34	London Stock Exchange	403	250.8	19249XJz6nk
11:15:38	London Stock Exchange	95	250.7	19249XJz6np
11:15:38	London Stock Exchange	1972	250.7	19249XJz6nq
11:15:38	London Stock Exchange	973	250.7	19249XJz6nr
11:15:54	London Stock Exchange	488	250.7	19249XJz6pc
11:15:54	London Stock Exchange	244	250.7	19249XJz6pd
11:15:54	London Stock Exchange	870	250.7	19249XJz6pe
11:17:06	London Stock Exchange	935	250.8	19249XJz6vr
11:17:06	London Stock Exchange	1030	250.8	19249XJz6vt
11:17:06	London Stock Exchange	65	250.8	19249XJz6vs
11:17:06	London Stock Exchange	1111	250.8	19249XJz6vu
11:17:06	London Stock Exchange	650	250.8	19249XJz6vv
11:17:06	London Stock Exchange	476	250.8	19249XJz6vw
11:17:06	London Stock Exchange	305	250.8	19249XJz6vy
11:17:06	London Stock Exchange	189	250.8	19249XJz6vx
11:17:06	London Stock Exchange	470	250.8	19249XJz6vz
11:17:06	London Stock Exchange	946	250.7	19249XJz6w0
11:17:06	London Stock Exchange	3000	250.7	19249XJz6w1
11:17:06	London Stock Exchange	3559	250.7	19249XJz6w2
11:17:08	London Stock Exchange	711	250.6	19249XJz6w3
11:19:06	London Stock Exchange	230	250.9	19249XJz72e
11:19:06	London Stock Exchange	285	250.9	19249XJz72d
11:19:06	London Stock Exchange	453	250.9	19249XJz72f
11:19:53	London Stock Exchange	2438	250.8	19249XJz752
11:19:53	London Stock Exchange	4902	250.8	19249XJz753
11:23:22	London Stock Exchange	401	250.9	19249XJz7dc
11:23:22	London Stock Exchange	578	250.9	19249XJz7db
11:23:22	London Stock Exchange	847	250.9	19249XJz7de
11:23:22	London Stock Exchange	81	250.9	19249XJz7dd
11:23:22	London Stock Exchange	308	250.9	19249XJz7dg
11:23:22	London Stock Exchange	432	250.9	19249XJz7df
11:23:22	London Stock Exchange	555	250.9	19249XJz7dh
11:23:25	London Stock Exchange	1705	250.9	19249XJz7dj
11:23:38	London Stock Exchange	742	251	19249XJz7eb
11:23:38	London Stock Exchange	538	251	19249XJz7ec
11:23:38	London Stock Exchange	4	251	19249XJz7ef
11:23:38	London Stock Exchange	238	251	19249XJz7ee
11:23:38	London Stock Exchange	778	251	19249XJz7ed
11:23:38	London Stock Exchange	573	251	19249XJz7eg
11:23:38	London Stock Exchange	492	251	19249XJz7eh
11:23:38	London Stock Exchange	414	251	19249XJz7ei
11:24:47	London Stock Exchange	5967	250.9	19249XJz7i7
11:24:47	London Stock Exchange	2051	250.9	19249XJz7i8
11:25:24	London Stock Exchange	1020	250.9	19249XJz7kl
11:28:40	London Stock Exchange	278	251	19249XJz80z
11:28:40	London Stock Exchange	25	251	19249XJz812
11:28:40	London Stock Exchange	481	251	19249XJz811
11:28:40	London Stock Exchange	401	251	19249XJz810
11:28:40	London Stock Exchange	622	251	19249XJz813
11:28:40	London Stock Exchange	442	251	19249XJz814
11:28:40	London Stock Exchange	459	251	19249XJz815
11:28:40	London Stock Exchange	369	251	19249XJz817
11:28:40	London Stock Exchange	99	251	19249XJz816
11:28:49	London Stock Exchange	402	251	19249XJz81p
11:30:24	London Stock Exchange	429	251	19249XJz891
11:30:24	London Stock Exchange	462	251	19249XJz892
11:30:24	London Stock Exchange	482	251	19249XJz893
11:30:24	London Stock Exchange	469	251	19249XJz894
11:30:24	London Stock Exchange	426	251	19249XJz895
11:30:24	London Stock Exchange	407	251	19249XJz896
11:30:24	London Stock Exchange	406	251	19249XJz897
11:34:13	London Stock Exchange	3000	250.9	19249XJz8j8
11:34:13	London Stock Exchange	3000	250.9	19249XJz8j9
11:34:47	London Stock Exchange	622	250.9	19249XJz8ky
11:34:47	London Stock Exchange	1100	251	19249XJz8kz
11:34:47	London Stock Exchange	2281	251	19249XJz8l0
11:39:09	London Stock Exchange	4387	250.9	19249XJz8zu
11:39:13	London Stock Exchange	732	250.8	19249XJz8zw
11:39:53	London Stock Exchange	489	251	19249XJz91o
11:39:53	London Stock Exchange	421	251	19249XJz91q
11:39:54	London Stock Exchange	831	251	19249XJz91t
11:39:54	London Stock Exchange	526	251	19249XJz91w
11:39:55	London Stock Exchange	442	251	19249XJz920
11:39:55	London Stock Exchange	404	251	19249XJz921
11:39:55	London Stock Exchange	334	251	19249XJz923
11:39:55	London Stock Exchange	322	251	19249XJz922
11:39:55	London Stock Exchange	115	251	19249XJz925
11:39:55	London Stock Exchange	313	251	19249XJz924
11:40:52	London Stock Exchange	3171	251	19249XJz94u
11:40:52	London Stock Exchange	7224	251.1	19249XJz94t
11:40:53	London Stock Exchange	690	251	19249XJz94v
11:40:53	London Stock Exchange	3373	251	19249XJz94w
11:41:51	London Stock Exchange	424	251	19249XJz97p
11:42:00	London Stock Exchange	452	251	19249XJz97t
11:42:26	London Stock Exchange	4912	251	19249XJz98z
11:43:09	London Stock Exchange	408	251	19249XJz9bb
11:43:09	London Stock Exchange	529	251	19249XJz9bd
11:43:09	London Stock Exchange	264	251	19249XJz9bc
11:43:09	London Stock Exchange	157	251	19249XJz9be
11:43:09	London Stock Exchange	326	251	19249XJz9bf
11:43:09	London Stock Exchange	183	251	19249XJz9bh
11:43:09	London Stock Exchange	246	251	19249XJz9bg
11:43:09	London Stock Exchange	466	251	19249XJz9bi
11:43:09	London Stock Exchange	733	251	19249XJz9bj
11:43:22	London Stock Exchange	1584	251.1	19249XJz9bp
11:43:22	London Stock Exchange	639	251.1	19249XJz9br
11:43:22	London Stock Exchange	596	251.1	19249XJz9bq
11:43:40	London Stock Exchange	157	251.3	19249XJz9cc
11:43:40	London Stock Exchange	590	251.3	19249XJz9cb
11:43:40	London Stock Exchange	2455	251.3	19249XJz9ca
11:43:40	London Stock Exchange	2101	251.3	19249XJz9c9
11:43:40	London Stock Exchange	407	251.3	19249XJz9cd
11:43:40	London Stock Exchange	561	251.3	19249XJz9ce
11:43:40	London Stock Exchange	591	251.3	19249XJz9cf
11:43:40	London Stock Exchange	513	251.3	19249XJz9cg
11:43:40	London Stock Exchange	404	251.3	19249XJz9ch
11:43:40	London Stock Exchange	434	251.3	19249XJz9ci
11:43:40	London Stock Exchange	486	251.3	19249XJz9cj
11:43:40	London Stock Exchange	416	251.3	19249XJz9ck
11:43:40	London Stock Exchange	271	251.3	19249XJz9cn
11:43:40	London Stock Exchange	202	251.3	19249XJz9cl
11:43:40	London Stock Exchange	475	251.3	19249XJz9co
11:43:40	London Stock Exchange	587	251.3	19249XJz9cp
11:43:40	London Stock Exchange	504	251.3	19249XJz9cq
11:43:40	London Stock Exchange	185	251.3	19249XJz9cs
11:43:40	London Stock Exchange	351	251.3	19249XJz9cr
11:43:40	London Stock Exchange	142	251.3	19249XJz9cu
11:43:40	London Stock Exchange	307	251.3	19249XJz9ct
11:43:40	London Stock Exchange	403	251.3	19249XJz9cv
11:43:40	London Stock Exchange	432	251.3	19249XJz9cw
11:43:40	London Stock Exchange	548	251.3	19249XJz9cx
11:43:40	London Stock Exchange	419	251.3	19249XJz9cy
11:43:41	London Stock Exchange	415	251.3	19249XJz9cz
11:43:41	London Stock Exchange	338	251.3	19249XJz9d1
11:43:41	London Stock Exchange	77	251.3	19249XJz9d0
11:43:41	London Stock Exchange	487	251.3	19249XJz9d2
11:43:41	London Stock Exchange	934	251.3	19249XJz9d3
11:43:41	London Stock Exchange	714	251.3	19249XJz9d4
11:43:41	London Stock Exchange	260	251.3	19249XJz9d6
11:43:41	London Stock Exchange	320	251.3	19249XJz9d5
11:43:41	London Stock Exchange	200	251.3	19249XJz9d7
11:43:41	London Stock Exchange	239	251.3	19249XJz9d8
11:43:41	London Stock Exchange	472	251.3	19249XJz9d9
11:43:41	London Stock Exchange	451	251.3	19249XJz9da
11:43:43	London Stock Exchange	468	251.3	19249XJz9de
11:43:44	London Stock Exchange	576	251.3	19249XJz9df
11:43:44	London Stock Exchange	699	251.3	19249XJz9dg
11:43:52	London Stock Exchange	8177	251.3	19249XJz9dm
11:43:52	London Stock Exchange	717	251.3	19249XJz9dn
11:43:57	London Stock Exchange	504	251.2	19249XJz9do
11:43:57	London Stock Exchange	1000	251.2	19249XJz9dp
11:43:57	London Stock Exchange	7251	251.2	19249XJz9dr
11:44:32	London Stock Exchange	7727	251.2	19249XJz9fx
11:45:09	London Stock Exchange	1877	251.2	19249XJz9in
11:46:26	London Stock Exchange	532	251.2	19249XJz9pp
11:46:26	London Stock Exchange	976	251.2	19249XJz9pq
11:46:26	London Stock Exchange	638	251.2	19249XJz9pr
11:47:14	London Stock Exchange	556	251.3	19249XJz9s0
11:47:14	London Stock Exchange	276	251.3	19249XJz9s2
11:47:14	London Stock Exchange	130	251.3	19249XJz9s1
11:47:14	London Stock Exchange	457	251.3	19249XJz9s4
11:47:14	London Stock Exchange	122	251.3	19249XJz9s3
11:47:14	London Stock Exchange	437	251.3	19249XJz9s5
11:47:14	London Stock Exchange	3400	251.2	19249XJz9s6
11:49:01	London Stock Exchange	2638	251	19249XJz9z0
11:49:01	London Stock Exchange	6009	251.1	19249XJz9yz
11:54:49	London Stock Exchange	3476	250.9	19249XJzale
11:55:13	London Stock Exchange	2386	250.8	19249XJzans
11:55:26	London Stock Exchange	1028	250.9	19249XJzap3
11:55:57	London Stock Exchange	1145	250.9	19249XJzars
11:57:34	London Stock Exchange	6724	250.9	19249XJzb1f
11:57:34	London Stock Exchange	1059	250.9	19249XJzb1g
11:58:06	London Stock Exchange	1039	250.9	19249XJzb35
11:58:59	London Stock Exchange	532	250.9	19249XJzb7s
11:59:31	London Stock Exchange	532	250.9	19249XJzba6
12:02:42	London Stock Exchange	1196	250.9	19249XJzbn7
12:06:06	London Stock Exchange	4219	250.9	19249XJzc7g
12:06:49	London Stock Exchange	2307	250.9	19249XJzc9r
12:08:27	London Stock Exchange	532	250.9	19249XJzchl
12:12:03	London Stock Exchange	3613	250.8	19249XJzd53
12:12:03	London Stock Exchange	1586	250.7	19249XJzd54
12:12:03	London Stock Exchange	475	250.8	19249XJzd55
12:12:03	London Stock Exchange	518	250.7	19249XJzd56
12:15:40	London Stock Exchange	904	250.7	19249XJzdnc
12:15:40	London Stock Exchange	587	250.7	19249XJzdnd
12:16:34	London Stock Exchange	431	250.7	19249XJzdrl
12:17:50	London Stock Exchange	443	250.8	19249XJzduo
12:17:50	London Stock Exchange	439	250.8	19249XJzdup
12:17:50	London Stock Exchange	476	250.8	19249XJzduq
12:17:56	London Stock Exchange	729	250.7	19249XJzduz
12:18:49	London Stock Exchange	532	250.7	19249XJzdyb
12:18:50	London Stock Exchange	601	250.7	19249XJzdye
12:18:50	London Stock Exchange	399	250.7	19249XJzdyg
12:18:50	London Stock Exchange	33	250.7	19249XJzdyh
12:18:56	London Stock Exchange	374	250.8	19249XJzdyn
12:18:56	London Stock Exchange	136	250.8	19249XJzdyo
12:19:10	London Stock Exchange	165	250.8	19249XJze07
12:19:10	London Stock Exchange	262	250.8	19249XJze09
12:19:10	London Stock Exchange	427	250.8	19249XJze0d
12:19:10	London Stock Exchange	320	250.8	19249XJze0c
12:19:10	London Stock Exchange	6693	250.8	19249XJze0e
12:19:10	London Stock Exchange	3266	250.7	19249XJze0f
12:21:05	London Stock Exchange	994	250.6	19249XJzeaj
12:22:24	London Stock Exchange	4756	250.7	19249XJzejj
12:25:19	London Stock Exchange	405	250.7	19249XJzews
12:25:19	London Stock Exchange	1360	250.7	19249XJzeww
12:25:29	London Stock Exchange	532	250.7	19249XJzexj
12:26:34	London Stock Exchange	1000	250.7	19249XJzf1x
12:26:49	London Stock Exchange	809	250.7	19249XJzf38
12:27:40	London Stock Exchange	3310	250.7	19249XJzf82
12:27:40	London Stock Exchange	648	250.7	19249XJzf83
12:29:01	London Stock Exchange	1037	250.7	19249XJzfd3
12:30:15	London Stock Exchange	795	250.7	19249XJzfiq
12:30:15	London Stock Exchange	862	250.7	19249XJzfiu
12:31:24	London Stock Exchange	5924	250.7	19249XJzfq3
12:31:24	London Stock Exchange	2183	250.7	19249XJzfq5
12:31:24	London Stock Exchange	532	250.7	19249XJzfq6
12:31:59	London Stock Exchange	661	250.7	19249XJzfsm
12:32:47	London Stock Exchange	1250	250.7	19249XJzfvb
12:36:21	London Stock Exchange	782	250.9	19249XJzga5
12:36:22	London Stock Exchange	1491	251.1	19249XJzga6
12:37:26	London Stock Exchange	3690	251.6	19249XJzgdn
12:37:26	London Stock Exchange	1620	251.5	19249XJzgdo
12:37:26	London Stock Exchange	975	251.4	19249XJzgdp
12:37:26	London Stock Exchange	1000	251.6	19249XJzgdr
12:37:26	London Stock Exchange	974	251.6	19249XJzgdq
12:37:26	London Stock Exchange	1375	251.6	19249XJzgds
12:37:26	London Stock Exchange	1104	251.6	19249XJzgdt
12:37:26	London Stock Exchange	1503	251.6	19249XJzgdv
12:37:26	London Stock Exchange	689	251.6	19249XJzgdw
12:37:26	London Stock Exchange	364	251.6	19249XJzgdu
12:37:26	London Stock Exchange	922	251.6	19249XJzgdx
12:37:26	London Stock Exchange	268	251.6	19249XJzgdy
12:37:26	London Stock Exchange	702	251.6	19249XJzgdz
12:37:26	London Stock Exchange	207	251.6	19249XJzge0
12:37:26	London Stock Exchange	510	251.6	19249XJzge1
12:37:26	London Stock Exchange	470	251.6	19249XJzge2
12:37:26	London Stock Exchange	330	251.6	19249XJzge3
12:37:26	London Stock Exchange	227	251.6	19249XJzge4
12:37:26	London Stock Exchange	400	251.6	19249XJzge5
12:37:30	London Stock Exchange	3300	251.4	19249XJzgec
12:37:30	London Stock Exchange	3613	251.3	19249XJzged
12:37:31	London Stock Exchange	672	251.3	19249XJzgee
12:37:37	London Stock Exchange	472	251.2	19249XJzgeu
12:37:46	London Stock Exchange	6116	251	19249XJzgf4
12:37:46	London Stock Exchange	1656	250.9	19249XJzgf5
12:37:46	London Stock Exchange	615	251	19249XJzgf6
12:37:54	London Stock Exchange	2012	250.9	19249XJzgfl
12:37:54	London Stock Exchange	3859	251	19249XJzgfk
12:37:54	London Stock Exchange	1000	250.9	19249XJzgfo
12:37:54	London Stock Exchange	415	250.9	19249XJzgfp
12:37:54	London Stock Exchange	296	250.9	19249XJzgfq
12:37:54	London Stock Exchange	2797	250.9	19249XJzgfr
12:37:54	London Stock Exchange	509	250.9	19249XJzgfs
12:38:02	London Stock Exchange	8274	250.8	19249XJzgg4
12:38:02	London Stock Exchange	974	251	19249XJzggb
12:38:02	London Stock Exchange	1100	251	19249XJzgg9
12:38:02	London Stock Exchange	1000	251	19249XJzgg6
12:38:02	London Stock Exchange	5349	251	19249XJzggc
12:38:02	London Stock Exchange	1500	250.8	19249XJzggd
12:38:13	London Stock Exchange	1470	250.8	19249XJzghs
12:38:13	London Stock Exchange	603	250.7	19249XJzght
12:38:47	London Stock Exchange	4522	250.7	19249XJzgil
12:38:47	London Stock Exchange	1068	250.7	19249XJzgim
12:44:47	London Stock Exchange	1410	251	19249XJzh0v
12:44:47	London Stock Exchange	1000	251	19249XJzh0w
12:44:47	London Stock Exchange	5100	251	19249XJzh0x
12:44:51	London Stock Exchange	839	250.9	19249XJzh16
12:46:45	London Stock Exchange	1870	250.8	19249XJzh8s
12:51:03	London Stock Exchange	2883	251	19249XJzhtj
12:52:36	London Stock Exchange	1372	250.9	19249XJzi26
12:56:34	London Stock Exchange	1092	251	19249XJzif5
12:56:54	London Stock Exchange	558	250.9	19249XJzihe
12:56:54	London Stock Exchange	279	250.9	19249XJzihf
13:00:29	London Stock Exchange	611	250.9	19249XJzitv
13:00:29	London Stock Exchange	870	250.9	19249XJzitw
13:04:00	London Stock Exchange	2391	250.8	19249XJzj74
13:04:00	London Stock Exchange	1050	250.7	19249XJzj75
13:06:29	London Stock Exchange	3314	250.9	19249XJzjox
13:06:29	London Stock Exchange	2547	250.9	19249XJzjoy
13:07:16	London Stock Exchange	34	250.9	19249XJzjrd
13:07:26	London Stock Exchange	448	250.9	19249XJzjrp
13:07:59	London Stock Exchange	3356	250.9	19249XJzjt3
13:07:59	London Stock Exchange	786	250.9	19249XJzjt4
13:14:23	London Stock Exchange	1577	251	19249XJzkky
13:14:23	London Stock Exchange	3592	251.1	19249XJzkkx
13:14:23	London Stock Exchange	647	251	19249XJzkkz
13:14:23	London Stock Exchange	1325	251	19249XJzkl0
13:15:10	London Stock Exchange	1689	251	19249XJzkpv
13:15:10	London Stock Exchange	920	251	19249XJzkpw
13:15:57	London Stock Exchange	700	251	19249XJzl0s
13:17:09	London Stock Exchange	1549	251	19249XJzl6t
13:17:34	London Stock Exchange	744	251	19249XJzl8m
13:20:08	London Stock Exchange	3675	250.9	19249XJzlm5
13:23:47	London Stock Exchange	1908	250.9	19249XJzm6o
13:23:47	London Stock Exchange	5586	250.9	19249XJzm6p
13:29:52	London Stock Exchange	700	251.3	19249XJzn4t
13:30:01	London Stock Exchange	2480	251.2	19249XJzn7f
13:30:01	London Stock Exchange	1305	251.2	19249XJzn7l
13:30:02	London Stock Exchange	1558	251.1	19249XJzn89
13:30:02	London Stock Exchange	770	251.2	19249XJzn8n
13:30:02	London Stock Exchange	2063	251.2	19249XJzn8r
13:30:02	London Stock Exchange	1268	251.1	19249XJzn8v
13:30:04	London Stock Exchange	884	251	19249XJzndm
13:30:05	London Stock Exchange	621	250.9	19249XJzne3
13:30:05	London Stock Exchange	532	250.9	19249XJzne4
13:30:38	London Stock Exchange	1898	251.2	19249XJznne
13:31:59	London Stock Exchange	700	251.3	19249XJznvy
13:32:17	London Stock Exchange	2250	251.3	19249XJznyd
13:32:43	London Stock Exchange	8490	251.2	19249XJzo19
13:32:43	London Stock Exchange	3779	251.1	19249XJzo1a
13:33:40	London Stock Exchange	4927	251.2	19249XJzo59
13:34:22	London Stock Exchange	958	251.1	19249XJzo9d
13:34:22	London Stock Exchange	572	251	19249XJzo9e
13:34:23	London Stock Exchange	400	251	19249XJzo9h
13:34:23	London Stock Exchange	760	251	19249XJzo9i
13:34:24	London Stock Exchange	522	251	19249XJzo9l
13:35:19	London Stock Exchange	6692	250.9	19249XJzof9
13:35:19	London Stock Exchange	1591	250.9	19249XJzofa
13:39:28	London Stock Exchange	2820	251	19249XJzp1k
13:40:28	London Stock Exchange	2410	251	19249XJzp7o
13:41:40	London Stock Exchange	6931	251	19249XJzpds
13:41:41	London Stock Exchange	783	251	19249XJzpdt
13:44:37	London Stock Exchange	859	250.9	19249XJzpwi
13:47:16	London Stock Exchange	1278	250.8	19249XJzqa7
13:51:54	London Stock Exchange	4258	250.9	19249XJzr1a
13:51:54	London Stock Exchange	3164	250.9	19249XJzr1b
13:53:23	London Stock Exchange	2457	250.8	19249XJzr9r
13:53:23	London Stock Exchange	838	250.8	19249XJzr9t
13:54:02	London Stock Exchange	490	250.7	19249XJzrf3
13:54:42	London Stock Exchange	7140	250.7	19249XJzrif
13:55:22	London Stock Exchange	264	250.5	19249XJzrma
13:55:22	London Stock Exchange	562	250.5	19249XJzrm9
13:57:10	London Stock Exchange	1319	250.5	19249XJzru8
13:58:48	London Stock Exchange	409	250.6	19249XJzs2k
13:58:48	London Stock Exchange	1361	250.6	19249XJzs2l
13:58:48	London Stock Exchange	595	250.6	19249XJzs2m
13:58:48	London Stock Exchange	460	250.6	19249XJzs2n
13:58:48	London Stock Exchange	92	250.6	19249XJzs2o
13:59:46	London Stock Exchange	466	250.6	19249XJzsah
14:01:22	London Stock Exchange	113	250.5	19249XJzsl6
14:01:48	London Stock Exchange	7956	250.5	19249XJzspa
14:01:55	London Stock Exchange	874	250.4	19249XJzsq7
14:07:50	London Stock Exchange	7984	250.9	19249XJztk6
14:10:51	London Stock Exchange	4636	251	19249XJztxs
14:11:38	London Stock Exchange	493	251	19249XJzu23
14:11:38	London Stock Exchange	39	251	19249XJzu24
14:15:12	London Stock Exchange	697	250.9	19249XJzupu
14:15:12	London Stock Exchange	489	250.8	19249XJzupw
14:16:12	London Stock Exchange	3500	251	19249XJzuuj
14:16:50	London Stock Exchange	1000	251	19249XJzuy4
14:16:51	London Stock Exchange	6253	251	19249XJzuy7
14:18:09	London Stock Exchange	674	251	19249XJzv3h
14:18:49	London Stock Exchange	608	251	19249XJzv66
14:20:04	London Stock Exchange	474	251	19249XJzvav
14:22:40	London Stock Exchange	617	251	19249XJzvrc
14:25:29	London Stock Exchange	766	251	19249XJzw43
14:26:12	London Stock Exchange	518	251	19249XJzw7h
14:27:09	London Stock Exchange	699	251	19249XJzwbc
14:28:49	London Stock Exchange	1614	251	19249XJzwm1
14:30:21	London Stock Exchange	3317	250.9	19249XJzwwm
14:33:29	London Stock Exchange	4541	250.9	19249XJzxjg
14:33:29	London Stock Exchange	2835	250.9	19249XJzxjh
14:33:29	London Stock Exchange	936	250.9	19249XJzxjr
14:33:29	London Stock Exchange	33	250.9	19249XJzxjt
14:34:55	London Stock Exchange	41	250.9	19249XJzxxp
14:34:55	London Stock Exchange	493	250.9	19249XJzxxq
14:35:24	London Stock Exchange	1367	250.8	19249XJzy6a
14:35:24	London Stock Exchange	803	250.8	19249XJzy6b
14:37:10	London Stock Exchange	1755	250.7	19249XJzyqp
14:39:08	London Stock Exchange	4979	251	19249XJzz0r
14:39:51	London Stock Exchange	3690	250.9	19249XJzz59
14:39:51	London Stock Exchange	327	250.9	19249XJzz5h
14:39:51	London Stock Exchange	918	250.9	19249XJzz5g
14:40:30	London Stock Exchange	875	250.9	19249XJzzbb
14:41:20	London Stock Exchange	640	250.9	19249XJzzg3
14:42:22	London Stock Exchange	557	250.8	19249XJzznr
14:42:26	London Stock Exchange	4552	250.6	19249XJzznw
14:44:28	London Stock Exchange	3633	250.6	19249XJ003a
14:44:28	London Stock Exchange	2002	250.6	19249XJ003f
14:45:11	London Stock Exchange	1266	250.6	19249XJ00a9
14:45:28	London Stock Exchange	431	250.5	19249XJ00dg
14:45:30	London Stock Exchange	336	250.4	19249XJ00dn
14:48:16	London Stock Exchange	1950	250.7	19249XJ00w8
14:48:21	London Stock Exchange	935	250.7	19249XJ00y0
14:48:49	London Stock Exchange	8996	250.7	19249XJ0111
14:52:00	London Stock Exchange	3873	251	19249XJ01mg
14:53:02	London Stock Exchange	6254	250.9	19249XJ01uz
14:54:21	London Stock Exchange	1875	250.8	19249XJ024o
14:59:55	London Stock Exchange	1034	250.9	19249XJ0343
14:59:55	London Stock Exchange	1002	250.9	19249XJ0344
15:02:09	London Stock Exchange	3247	251	19249XJ03gk
15:02:24	London Stock Exchange	955	250.9	19249XJ03k0
15:02:24	London Stock Exchange	1307	250.9	19249XJ03k1
15:02:24	London Stock Exchange	915	250.9	19249XJ03k2
15:03:57	London Stock Exchange	1859	250.8	19249XJ03ss
15:03:57	London Stock Exchange	90	250.8	19249XJ03su
15:05:50	London Stock Exchange	635	250.9	19249XJ0454
15:05:50	London Stock Exchange	175	250.9	19249XJ0456
15:05:50	London Stock Exchange	3095	250.9	19249XJ0457
15:06:40	London Stock Exchange	626	251	19249XJ04b0
15:07:05	London Stock Exchange	438	250.9	19249XJ04fs
15:07:05	London Stock Exchange	4378	250.9	19249XJ04ft
15:08:00	London Stock Exchange	702	250.8	19249XJ04m0
15:08:00	London Stock Exchange	702	250.7	19249XJ04m1
15:09:46	London Stock Exchange	2889	250.6	19249XJ053f
15:09:50	London Stock Exchange	895	250.5	19249XJ053q
15:10:58	London Stock Exchange	1000	250.7	19249XJ05jh
15:10:58	London Stock Exchange	201	250.7	19249XJ05ji
15:10:58	London Stock Exchange	98	250.7	19249XJ05jj
15:10:58	London Stock Exchange	55	250.7	19249XJ05jl
15:10:58	London Stock Exchange	261	250.7	19249XJ05jn
15:10:58	London Stock Exchange	69	250.7	19249XJ05jo
15:10:58	London Stock Exchange	112	250.7	19249XJ05jp
15:10:58	London Stock Exchange	80	250.7	19249XJ05jq
15:12:54	London Stock Exchange	4120	250.7	19249XJ067u
15:12:54	London Stock Exchange	1900	250.7	19249XJ067w
15:12:54	London Stock Exchange	1000	250.7	19249XJ067y
15:12:54	London Stock Exchange	764	250.7	19249XJ067z
15:12:54	London Stock Exchange	1059	250.7	19249XJ0680
15:15:15	London Stock Exchange	1000	251	19249XJ06vk
15:15:38	London Stock Exchange	2458	251	19249XJ06yk
15:17:34	London Stock Exchange	2743	251	19249XJ07a3
15:18:49	London Stock Exchange	4849	251	19249XJ07ik
15:19:51	London Stock Exchange	561	250.9	19249XJ07r6
15:19:51	London Stock Exchange	493	250.9	19249XJ07rg
15:21:14	London Stock Exchange	5188	250.8	19249XJ083t
15:23:39	London Stock Exchange	7570	250.9	19249XJ08mq
15:24:19	London Stock Exchange	5515	250.9	19249XJ08q3
15:31:55	London Stock Exchange	2619	251	19249XJ0a9n
15:31:55	London Stock Exchange	3000	251	19249XJ0a9o
15:31:55	London Stock Exchange	1884	251	19249XJ0a9p
15:32:36	London Stock Exchange	2150	250.9	19249XJ0ad0
15:32:36	London Stock Exchange	152	250.9	19249XJ0ad2
15:32:36	London Stock Exchange	1766	250.9	19249XJ0ad4
15:35:16	London Stock Exchange	3474	250.9	19249XJ0avn
15:35:16	London Stock Exchange	2976	250.9	19249XJ0avo
15:36:20	London Stock Exchange	2129	250.8	19249XJ0b1c
15:36:20	London Stock Exchange	654	250.8	19249XJ0b1d
15:36:54	London Stock Exchange	3340	250.8	19249XJ0b5m
15:36:54	London Stock Exchange	5859	250.8	19249XJ0b5n
15:36:54	London Stock Exchange	1144	250.8	19249XJ0b5o
15:36:54	London Stock Exchange	880	250.8	19249XJ0b5p
15:36:54	London Stock Exchange	550	250.8	19249XJ0b5q
15:36:54	London Stock Exchange	958	250.8	19249XJ0b5r
15:36:54	London Stock Exchange	782	250.8	19249XJ0b5s
15:36:54	London Stock Exchange	511	250.8	19249XJ0b5t
15:36:54	London Stock Exchange	909	250.8	19249XJ0b5u
15:36:55	London Stock Exchange	614	250.8	19249XJ0b5w
15:36:55	London Stock Exchange	434	250.8	19249XJ0b5x
15:36:55	London Stock Exchange	536	250.8	19249XJ0b5y
15:36:55	London Stock Exchange	538	250.8	19249XJ0b5z
15:37:47	London Stock Exchange	523	250.8	19249XJ0baa
15:37:47	London Stock Exchange	552	250.8	19249XJ0bab
15:37:47	London Stock Exchange	16	250.8	19249XJ0bac
15:37:47	London Stock Exchange	642	250.8	19249XJ0bad
15:37:47	London Stock Exchange	290	250.8	19249XJ0bae
15:37:47	London Stock Exchange	139	250.8	19249XJ0baf
15:37:49	London Stock Exchange	409	250.8	19249XJ0bak
15:39:18	London Stock Exchange	338	251.2	19249XJ0bj0
15:39:18	London Stock Exchange	108	251.2	19249XJ0bj1
15:42:03	London Stock Exchange	706	251.4	19249XJ0c1w
15:42:03	London Stock Exchange	294	251.4	19249XJ0c1x
15:42:03	London Stock Exchange	106	251.4	19249XJ0c1y
15:45:26	London Stock Exchange	455	251.4	19249XJ0cmn
15:50:05	London Stock Exchange	3674	251.2	19249XJ0drs
15:50:05	London Stock Exchange	1512	251.1	19249XJ0drt
15:50:05	London Stock Exchange	8368	251.3	19249XJ0drr
15:50:05	London Stock Exchange	411	251.1	19249XJ0dru
15:50:06	London Stock Exchange	700	251.1	19249XJ0drv
15:50:06	London Stock Exchange	1811	251.1	19249XJ0ds3
15:50:06	London Stock Exchange	1390	251.1	19249XJ0ds4
15:50:06	London Stock Exchange	421	251.1	19249XJ0ds5
15:50:06	London Stock Exchange	192	251.1	19249XJ0ds6
15:50:10	London Stock Exchange	976	251.1	19249XJ0dsc
15:50:10	London Stock Exchange	649	251.1	19249XJ0dsd
15:50:10	London Stock Exchange	550	251.1	19249XJ0dse
15:51:07	London Stock Exchange	470	251.1	19249XJ0dxi
15:51:07	London Stock Exchange	400	251.1	19249XJ0dxk
15:51:07	London Stock Exchange	590	251.1	19249XJ0dxm
15:51:07	London Stock Exchange	130	251.1	19249XJ0dxl
15:51:07	London Stock Exchange	17	251.1	19249XJ0dxn
15:51:07	London Stock Exchange	643	251.1	19249XJ0dxp
15:51:07	London Stock Exchange	912	251.1	19249XJ0dxs
15:51:07	London Stock Exchange	85	251.1	19249XJ0dxr
15:51:07	London Stock Exchange	614	251.1	19249XJ0dxt
15:51:07	London Stock Exchange	491	251.1	19249XJ0dxu
15:51:07	London Stock Exchange	537	251.1	19249XJ0dxv
15:51:07	London Stock Exchange	58	251.1	19249XJ0dxw
15:51:07	London Stock Exchange	384	251.1	19249XJ0dxx
15:51:07	London Stock Exchange	616	251.1	19249XJ0dxy
15:51:07	London Stock Exchange	42	251.1	19249XJ0dxz
15:51:07	London Stock Exchange	377	251.1	19249XJ0dy0
15:51:07	London Stock Exchange	44	251.1	19249XJ0dy1
15:51:07	London Stock Exchange	474	251.1	19249XJ0dy2
15:51:07	London Stock Exchange	1101	251.1	19249XJ0dy3
15:51:07	London Stock Exchange	650	251.1	19249XJ0dy4
15:51:07	London Stock Exchange	438	251.1	19249XJ0dy5
15:53:10	London Stock Exchange	1855	251.1	19249XJ0e9z
15:53:10	London Stock Exchange	545	251.1	19249XJ0ea0
15:53:10	London Stock Exchange	485	251.1	19249XJ0ea1
15:53:10	London Stock Exchange	533	251.1	19249XJ0ea2
15:53:10	London Stock Exchange	462	251.1	19249XJ0ea3
15:53:39	London Stock Exchange	519	251.1	19249XJ0ecd
15:53:39	London Stock Exchange	430	251.1	19249XJ0ece
15:53:39	London Stock Exchange	436	251.1	19249XJ0ecf
15:53:39	London Stock Exchange	423	251.1	19249XJ0ecg
15:53:45	London Stock Exchange	8723	251	19249XJ0ecs
15:54:58	London Stock Exchange	6591	250.9	19249XJ0ell
15:57:34	London Stock Exchange	2725	250.9	19249XJ0f17
15:57:34	London Stock Exchange	573	250.9	19249XJ0f18
15:57:34	London Stock Exchange	427	250.9	19249XJ0f19
15:57:34	London Stock Exchange	1087	250.9	19249XJ0f1a
15:57:34	London Stock Exchange	690	250.9	19249XJ0f1b
15:57:34	London Stock Exchange	611	250.9	19249XJ0f1c
15:57:34	London Stock Exchange	531	250.9	19249XJ0f1d
15:57:34	London Stock Exchange	447	250.9	19249XJ0f1e
15:57:34	London Stock Exchange	412	250.9	19249XJ0f1f
15:57:52	London Stock Exchange	648	250.9	19249XJ0f32
15:57:52	London Stock Exchange	501	250.9	19249XJ0f33
15:57:52	London Stock Exchange	399	250.9	19249XJ0f34
15:58:46	London Stock Exchange	2200	250.9	19249XJ0f6r
15:58:46	London Stock Exchange	541	250.9	19249XJ0f6s
15:58:46	London Stock Exchange	447	250.9	19249XJ0f6t
15:59:03	London Stock Exchange	1400	250.9	19249XJ0f8u
15:59:03	London Stock Exchange	490	250.9	19249XJ0f8v
15:59:36	London Stock Exchange	9219	250.9	19249XJ0fdl
16:01:55	London Stock Exchange	1883	250.8	19249XJ0fx7
16:01:55	London Stock Exchange	815	250.8	19249XJ0fxa
16:01:55	London Stock Exchange	4343	250.7	19249XJ0fxj
16:02:53	London Stock Exchange	8845	250.8	19249XJ0g2e
16:10:15	London Stock Exchange	7157	250.8	19249XJ0hir
16:10:15	London Stock Exchange	938	250.7	19249XJ0his
16:10:15	London Stock Exchange	518	250.8	19249XJ0hiu
16:12:24	London Stock Exchange	9681	250.8	19249XJ0hxd
16:12:24	London Stock Exchange	3770	250.7	19249XJ0hxe
16:12:24	London Stock Exchange	214	250.7	19249XJ0hxf
16:13:21	London Stock Exchange	1104	250.8	19249XJ0i37
16:13:21	London Stock Exchange	3000	250.8	19249XJ0i38
16:13:21	London Stock Exchange	225	250.8	19249XJ0i39
16:13:21	London Stock Exchange	3249	250.8	19249XJ0i3a
16:14:33	London Stock Exchange	183	250.8	19249XJ0ibm
16:15:08	London Stock Exchange	1472	250.8	19249XJ0ihf
16:15:08	London Stock Exchange	313	250.8	19249XJ0ihg
16:15:08	London Stock Exchange	100	250.8	19249XJ0ihh
16:21:26	London Stock Exchange	1000	251	19249XJ0jsr
16:21:26	London Stock Exchange	5262	251	19249XJ0jss
16:21:26	London Stock Exchange	142	251	19249XJ0jsu
16:21:26	London Stock Exchange	950	250.9	19249XJ0jst
16:21:26	London Stock Exchange	606	250.9	19249XJ0jsv
16:21:26	London Stock Exchange	1974	250.9	19249XJ0jsw
16:21:26	London Stock Exchange	589	250.9	19249XJ0jsz
16:21:26	London Stock Exchange	1000	250.9	19249XJ0jt1
16:21:26	London Stock Exchange	1771	250.9	19249XJ0jt4
16:21:26	London Stock Exchange	269	250.9	19249XJ0jt5
16:21:26	London Stock Exchange	1768	250.9	19249XJ0jt7
16:21:26	London Stock Exchange	31	250.9	19249XJ0jt9
16:21:26	London Stock Exchange	812	250.9	19249XJ0jt8
16:21:26	London Stock Exchange	525	250.9	19249XJ0jta
16:21:26	London Stock Exchange	401	250.9	19249XJ0jtb
16:21:27	London Stock Exchange	699	250.9	19249XJ0jtc
16:21:27	London Stock Exchange	606	250.9	19249XJ0jtd
16:21:27	London Stock Exchange	400	250.9	19249XJ0jtf
16:24:38	London Stock Exchange	4928	250.8	19249XJ0kiy
16:24:38	London Stock Exchange	3000	250.8	19249XJ0kiz
16:24:38	London Stock Exchange	1214	250.8	19249XJ0kj0
16:24:38	London Stock Exchange	415	250.8	19249XJ0kj1
16:24:48	London Stock Exchange	1127	250.9	19249XJ0kkh
16:24:48	London Stock Exchange	2402	250.9	19249XJ0kkg
16:24:48	London Stock Exchange	363	250.9	19249XJ0kkj
16:24:48	London Stock Exchange	1453	250.9	19249XJ0kki
16:24:48	London Stock Exchange	637	250.9	19249XJ0kkk
16:24:48	London Stock Exchange	92	250.9	19249XJ0kkl
16:24:48	London Stock Exchange	410	250.9	19249XJ0kkm
16:25:12	London Stock Exchange	638	250.9	19249XJ0knx
16:25:12	London Stock Exchange	556	250.9	19249XJ0kny
16:25:12	London Stock Exchange	2400	250.9	19249XJ0knz
16:25:12	London Stock Exchange	8256	250.9	19249XJ0ko0
16:25:30	London Stock Exchange	2673	250.9	19249XJ0kqd
16:26:03	London Stock Exchange	2623	250.8	19249XJ0kur
16:26:03	London Stock Exchange	3579	250.8	19249XJ0kus
16:29:11	London Stock Exchange	6435	250.8	19249XJ0lsr
16:29:11	London Stock Exchange	2478	250.7	19249XJ0lss
16:29:11	London Stock Exchange	347	250.7	19249XJ0lst
16:29:11	London Stock Exchange	116	250.6	19249XJ0lsu
16:29:11	London Stock Exchange	672	250.7	19249XJ0lsv
16:29:20	London Stock Exchange	447	250.6	19249XJ0luy
16:29:20	London Stock Exchange	3000	250.6	19249XJ0luz
16:29:20	London Stock Exchange	5096	250.6	19249XJ0lv0
16:29:20	London Stock Exchange	1727	250.7	19249XJ0lv1
16:29:20	London Stock Exchange	672	250.6	19249XJ0lv5
16:29:20	London Stock Exchange	26	250.6	19249XJ0lv6
16:29:24	London Stock Exchange	2027	250.6	19249XJ0lvj
16:29:46	London Stock Exchange	6946	250.5	19249XJ0m2c

 

END

 

 

POSDQLFBKKFLBBV