Transaction in Own Shares

RNS Number : 2231S

Standard Life Aberdeen plc

04 November 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

04 November 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 04 November 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	04 November 2019
Number of ordinary shares purchased	482,352
Highest price paid per shares (pence)	310.20
Lowest price paid per share (pence)	305.00
Average price paid per share (pence)	309.33

The Company intends to cancel the purchased shares.

A schedule of individual trades carried out by Citi as principal in connection with the above purchase is set out below.

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

LEI number of Standard Life Aberdeen plc: 0TMBS544NMO7GLCE7H90

Schedule of Purchases - Individual Transactions

Time	Trading Venue	Number of Shares	Price per Share	Transaction Reference
16:29:35	London Stock Exchange	564	308.9	19308XJ9rrm
16:29:30	London Stock Exchange	857	308.9	19308XJ9rr3
16:29:09	London Stock Exchange	603	309	19308XJ9rmt
16:29:05	London Stock Exchange	2997	309	19308XJ9rmb
16:29:01	London Stock Exchange	203	309	19308XJ9rln
16:29:01	London Stock Exchange	300	309	19308XJ9rlm
16:28:54	London Stock Exchange	673	309.1	19308XJ9rkq
16:28:54	London Stock Exchange	1958	309.1	19308XJ9rkp
16:28:54	London Stock Exchange	3	309.1	19308XJ9rkm
16:28:54	London Stock Exchange	1000	309.1	19308XJ9rkn
16:28:54	London Stock Exchange	782	309.1	19308XJ9rko
16:28:54	London Stock Exchange	1054	309.1	19308XJ9rkl
16:28:54	London Stock Exchange	2624	309.2	19308XJ9rkj
16:28:54	London Stock Exchange	1152	309.1	19308XJ9rkk
16:28:30	London Stock Exchange	1217	309.2	19308XJ9rh5
16:28:30	London Stock Exchange	603	309.3	19308XJ9rh2
16:28:19	London Stock Exchange	303	309.2	19308XJ9rel
16:28:19	London Stock Exchange	126	309.2	19308XJ9rek
16:28:19	London Stock Exchange	440	309.2	19308XJ9rej
16:27:27	London Stock Exchange	904	309.4	19308XJ9r74
16:26:18	London Stock Exchange	978	309.5	19308XJ9qyr
16:25:36	London Stock Exchange	1540	309.6	19308XJ9qrm
16:25:36	London Stock Exchange	435	309.6	19308XJ9qrl
16:24:04	London Stock Exchange	1235	309.5	19308XJ9qcy
16:24:04	London Stock Exchange	1322	309.5	19308XJ9qcw
16:24:01	London Stock Exchange	625	309.6	19308XJ9qck
16:24:01	London Stock Exchange	2387	309.6	19308XJ9qcj
16:24:01	London Stock Exchange	334	309.8	19308XJ9qch
16:24:01	London Stock Exchange	536	309.8	19308XJ9qci
16:23:59	London Stock Exchange	67	309.7	19308XJ9qcc
16:23:59	London Stock Exchange	632	309.7	19308XJ9qcb
16:23:59	London Stock Exchange	978	309.7	19308XJ9qca
16:21:50	London Stock Exchange	1064	309.4	19308XJ9pwu
16:20:59	London Stock Exchange	477	309.5	19308XJ9pq5
16:20:59	London Stock Exchange	1172	309.5	19308XJ9pq4
16:20:03	London Stock Exchange	385	309.6	19308XJ9pm6
16:20:03	London Stock Exchange	459	309.6	19308XJ9pm5
16:20:03	London Stock Exchange	1364	309.6	19308XJ9pm4
16:18:23	London Stock Exchange	1798	309.7	19308XJ9p98
16:11:40	London Stock Exchange	900	309.6	19308XJ9o7p
16:10:55	London Stock Exchange	2244	309.7	19308XJ9o05
16:09:38	London Stock Exchange	86	309.7	19308XJ9nu3
16:09:35	London Stock Exchange	992	309.8	19308XJ9ntp
16:09:35	London Stock Exchange	1035	309.8	19308XJ9ntn
16:09:35	London Stock Exchange	2465	309.8	19308XJ9ntm
16:08:15	London Stock Exchange	93	309.9	19308XJ9nn9
16:08:15	London Stock Exchange	98	309.9	19308XJ9nn8
16:05:38	London Stock Exchange	543	309.8	19308XJ9n6n
16:05:38	London Stock Exchange	603	309.8	19308XJ9n6m
16:03:49	London Stock Exchange	902	309.7	19308XJ9mye
16:03:49	London Stock Exchange	67	309.7	19308XJ9myd
16:03:49	London Stock Exchange	472	309.7	19308XJ9myc
16:03:49	London Stock Exchange	471	309.7	19308XJ9myb
16:03:49	London Stock Exchange	3744	309.7	19308XJ9mya
16:00:37	London Stock Exchange	473	309.6	19308XJ9m8s
15:58:00	London Stock Exchange	3429	309.5	19308XJ9lpe
15:58:00	London Stock Exchange	77	309.5	19308XJ9lpd
15:58:00	London Stock Exchange	3285	309.5	19308XJ9lpc
15:55:33	London Stock Exchange	1907	309.3	19308XJ9l9c
15:55:26	London Stock Exchange	1103	309.4	19308XJ9l85
15:55:20	London Stock Exchange	678	309.5	19308XJ9l7t
15:55:20	London Stock Exchange	1837	309.5	19308XJ9l7s
15:53:55	London Stock Exchange	1502	309.6	19308XJ9l0k
15:53:37	London Stock Exchange	467	309.6	19308XJ9ky9
15:53:37	London Stock Exchange	723	309.6	19308XJ9ky8
15:53:37	London Stock Exchange	1912	309.6	19308XJ9ky7
15:53:37	London Stock Exchange	1781	309.6	19308XJ9ky6
15:49:21	London Stock Exchange	431	309.7	19308XJ9k94
15:49:00	London Stock Exchange	1176	309.6	19308XJ9k5t
15:49:00	London Stock Exchange	1605	309.6	19308XJ9k5s
15:49:00	London Stock Exchange	537	309.6	19308XJ9k5r
15:48:43	London Stock Exchange	1001	309.7	19308XJ9k2y
15:48:33	London Stock Exchange	3467	309.6	19308XJ9k2e
15:48:20	London Stock Exchange	536	309.8	19308XJ9k1t
15:48:20	London Stock Exchange	1250	309.7	19308XJ9k1s
15:48:06	London Stock Exchange	464	309.8	19308XJ9k13
15:48:06	London Stock Exchange	1552	309.7	19308XJ9k12
15:48:06	London Stock Exchange	3536	309.8	19308XJ9k11
15:47:54	London Stock Exchange	766	309.9	19308XJ9k0f
15:47:54	London Stock Exchange	868	309.9	19308XJ9k0e
15:47:54	London Stock Exchange	927	309.8	19308XJ9k0c
15:47:36	London Stock Exchange	1235	309.9	19308XJ9jy4
15:47:36	London Stock Exchange	2815	310	19308XJ9jy3
15:47:12	London Stock Exchange	1352	310	19308XJ9jwo
15:47:12	London Stock Exchange	3080	310.1	19308XJ9jwn
15:45:40	London Stock Exchange	603	310	19308XJ9jl5
15:45:40	London Stock Exchange	220	310	19308XJ9jl2
15:45:40	London Stock Exchange	1331	310	19308XJ9jl1
15:45:40	London Stock Exchange	3533	310.1	19308XJ9jl0
15:42:54	London Stock Exchange	65	309.9	19308XJ9j6b
15:42:54	London Stock Exchange	495	309.9	19308XJ9j6a
15:42:54	London Stock Exchange	354	309.9	19308XJ9j69
15:42:54	London Stock Exchange	637	309.9	19308XJ9j68
15:42:50	London Stock Exchange	198	309.7	19308XJ9j5w
15:42:50	London Stock Exchange	1564	309.8	19308XJ9j5v
15:42:39	London Stock Exchange	1268	309.9	19308XJ9j3k
15:42:37	London Stock Exchange	305	309.9	19308XJ9j3a
15:42:33	London Stock Exchange	20	309.9	19308XJ9j31
15:42:33	London Stock Exchange	1007	309.9	19308XJ9j30
15:42:26	London Stock Exchange	1370	309.8	19308XJ9j2j
15:42:26	London Stock Exchange	1495	309.8	19308XJ9j2i
15:39:54	London Stock Exchange	603	309.7	19308XJ9ily
15:33:35	London Stock Exchange	3046	309.4	19308XJ9h39
15:32:37	London Stock Exchange	686	309.3	19308XJ9gyt
15:32:11	London Stock Exchange	665	309.4	19308XJ9gwx
15:32:11	London Stock Exchange	953	309.4	19308XJ9gww
15:31:43	London Stock Exchange	442	309.5	19308XJ9guh
15:31:43	London Stock Exchange	461	309.5	19308XJ9gug
15:31:43	London Stock Exchange	2057	309.6	19308XJ9guf
15:26:42	London Stock Exchange	1145	309.6	19308XJ9g13
15:26:42	London Stock Exchange	35	309.6	19308XJ9g12
15:25:05	London Stock Exchange	1044	309.5	19308XJ9ftn
15:25:05	London Stock Exchange	1485	309.6	19308XJ9ftm
15:19:00	London Stock Exchange	1979	309.6	19308XJ9f1i
15:17:03	London Stock Exchange	300	309.5	19308XJ9eps
15:17:03	London Stock Exchange	412	309.5	19308XJ9epq
15:17:03	London Stock Exchange	173	309.5	19308XJ9epr
15:16:02	London Stock Exchange	564	309.5	19308XJ9eku
15:16:02	London Stock Exchange	803	309.6	19308XJ9ekt
15:14:44	London Stock Exchange	1918	309.7	19308XJ9ege
15:14:44	London Stock Exchange	1320	309.7	19308XJ9egd
15:14:44	London Stock Exchange	541	309.8	19308XJ9egc
15:11:34	London Stock Exchange	691	309.5	19308XJ9e3n
15:11:00	London Stock Exchange	1371	309.6	19308XJ9e19
15:09:07	London Stock Exchange	531	309.7	19308XJ9dr8
15:08:47	London Stock Exchange	1229	309.8	19308XJ9dpf
15:08:47	London Stock Exchange	2840	309.9	19308XJ9dpe
15:04:06	London Stock Exchange	103	309.8	19308XJ9cy9
15:04:06	London Stock Exchange	500	309.8	19308XJ9cy8
15:01:27	London Stock Exchange	288	309.7	19308XJ9cjm
15:01:20	London Stock Exchange	708	309.8	19308XJ9cix
15:01:20	London Stock Exchange	137	309.8	19308XJ9ciw
15:01:06	London Stock Exchange	762	310	19308XJ9ci1
15:00:40	London Stock Exchange	743	310.1	19308XJ9cg8
15:00:40	London Stock Exchange	2287	310.2	19308XJ9cg7
14:56:20	London Stock Exchange	687	309.8	19308XJ9btj
14:56:05	London Stock Exchange	880	309.9	19308XJ9brd
14:54:53	London Stock Exchange	2136	309.9	19308XJ9bjc
14:49:22	London Stock Exchange	1027	309.8	19308XJ9aqb
14:49:22	London Stock Exchange	53	309.9	19308XJ9aqa
14:49:22	London Stock Exchange	980	309.9	19308XJ9aq9
14:49:22	London Stock Exchange	1471	310	19308XJ9aq8
14:43:25	London Stock Exchange	73	309.7	19308XJ99ra
14:43:25	London Stock Exchange	400	309.7	19308XJ99r9
14:43:18	London Stock Exchange	750	309.8	19308XJ99q4
14:43:07	London Stock Exchange	749	309.9	19308XJ99o1
14:43:07	London Stock Exchange	40	309.9	19308XJ99o0
14:42:47	London Stock Exchange	909	310	19308XJ99lt
14:42:47	London Stock Exchange	386	310	19308XJ99lr
14:40:59	London Stock Exchange	2629	310.1	19308XJ99c1
14:40:50	London Stock Exchange	622	310.2	19308XJ99al
14:40:50	London Stock Exchange	452	310.2	19308XJ99aj
14:40:50	London Stock Exchange	1173	310.2	19308XJ99ai
14:40:50	London Stock Exchange	1012	310.2	19308XJ99ah
14:40:50	London Stock Exchange	162	310.2	19308XJ99ag
14:40:46	London Stock Exchange	600	310.2	19308XJ99ab
14:37:50	London Stock Exchange	659	310	19308XJ98u9
14:37:50	London Stock Exchange	32	310	19308XJ98u8
14:36:52	London Stock Exchange	1716	310	19308XJ98ot
14:36:30	London Stock Exchange	2286	310.1	19308XJ98nk
14:36:27	London Stock Exchange	551	310.2	19308XJ98n1
14:36:27	London Stock Exchange	63	310.2	19308XJ98n0
14:36:20	London Stock Exchange	531	310.1	19308XJ98mk
14:36:20	London Stock Exchange	436	310.1	19308XJ98mj
14:36:20	London Stock Exchange	573	310.1	19308XJ98mi
14:36:20	London Stock Exchange	1775	310.1	19308XJ98mg
14:36:20	London Stock Exchange	1801	310.1	19308XJ98mf
14:33:52	London Stock Exchange	3470	309.9	19308XJ9854
14:29:42	London Stock Exchange	1627	309.5	19308XJ97fl
14:29:42	London Stock Exchange	423	309.5	19308XJ97fk
14:29:36	London Stock Exchange	3607	309.4	19308XJ97ff
14:29:21	London Stock Exchange	1008	309.6	19308XJ97ec
14:28:30	London Stock Exchange	1269	309.3	19308XJ97ab
14:28:30	London Stock Exchange	93	309.3	19308XJ97aa
14:28:30	London Stock Exchange	1136	309.3	19308XJ97a7
14:25:00	London Stock Exchange	3001	308.9	19308XJ96um
14:21:47	London Stock Exchange	407	308.8	19308XJ96ii
14:21:46	London Stock Exchange	196	308.8	19308XJ96i8
14:21:46	London Stock Exchange	567	308.8	19308XJ96i5
14:21:46	London Stock Exchange	746	308.8	19308XJ96ho
14:21:46	London Stock Exchange	471	308.8	19308XJ96hn
14:16:12	London Stock Exchange	508	308.9	19308XJ961a
14:16:12	London Stock Exchange	188	308.9	19308XJ9619
14:16:09	London Stock Exchange	853	309	19308XJ960s
14:16:06	London Stock Exchange	2505	309.1	19308XJ960i
14:12:33	London Stock Exchange	791	309	19308XJ95oe
14:12:33	London Stock Exchange	1054	309.1	19308XJ95od
14:12:33	London Stock Exchange	1829	309.1	19308XJ95oc
14:07:36	London Stock Exchange	2558	309.1	19308XJ9542
13:56:49	London Stock Exchange	697	309	19308XJ93t6
13:56:38	London Stock Exchange	915	309.1	19308XJ93sw
13:56:38	London Stock Exchange	2084	309.2	19308XJ93sv
13:49:38	London Stock Exchange	793	309.4	19308XJ92zg
13:48:29	London Stock Exchange	1021	309.4	19308XJ92rh
13:48:29	London Stock Exchange	944	309.6	19308XJ92rd
13:48:29	London Stock Exchange	2916	309.6	19308XJ92rc
13:40:48	London Stock Exchange	2076	309.4	19308XJ920d
13:40:48	London Stock Exchange	84	309.4	19308XJ920c
13:36:20	London Stock Exchange	1702	309.4	19308XJ91iv
13:36:20	London Stock Exchange	931	309.4	19308XJ91ip
13:36:20	London Stock Exchange	2600	309.4	19308XJ91io
13:34:35	London Stock Exchange	54	309.5	19308XJ91d6
13:34:35	London Stock Exchange	112	309.5	19308XJ91d5
13:32:28	London Stock Exchange	696	309.4	19308XJ9143
13:31:46	London Stock Exchange	1011	309.5	19308XJ912h
13:29:18	London Stock Exchange	300	309.5	19308XJ90sn
13:29:15	London Stock Exchange	200	309.5	19308XJ90sl
13:29:12	London Stock Exchange	603	309.6	19308XJ90si
13:25:07	London Stock Exchange	3050	309.6	19308XJ90fo
13:20:40	London Stock Exchange	432	309.5	19308XJ9019
13:20:40	London Stock Exchange	707	309.5	19308XJ9018
13:20:40	London Stock Exchange	1619	309.6	19308XJ9017
13:18:26	London Stock Exchange	1853	309.6	19308XJ8zt8
13:17:35	London Stock Exchange	1058	309.6	19308XJ8zri
13:16:03	London Stock Exchange	679	309.4	19308XJ8zn5
13:14:35	London Stock Exchange	2756	309.5	19308XJ8zat
13:06:58	London Stock Exchange	1205	309.6	19308XJ8yko
13:06:58	London Stock Exchange	1636	309.6	19308XJ8ykn
12:59:59	London Stock Exchange	2170	309.6	19308XJ8xww
12:56:27	London Stock Exchange	100	309.6	19308XJ8xnj
12:56:27	London Stock Exchange	400	309.6	19308XJ8xnk
12:51:35	London Stock Exchange	603	309.5	19308XJ8xbo
12:51:26	London Stock Exchange	3420	309.5	19308XJ8xaj
12:51:23	London Stock Exchange	300	309.6	19308XJ8xaf
12:51:23	London Stock Exchange	199	309.6	19308XJ8xag
12:51:23	London Stock Exchange	316	309.6	19308XJ8xah
12:33:48	London Stock Exchange	1367	309.5	19308XJ8w04
12:31:47	London Stock Exchange	34	309.5	19308XJ8vur
12:31:44	London Stock Exchange	1911	309.6	19308XJ8vuj
12:27:00	London Stock Exchange	2474	309.7	19308XJ8vk5
12:24:26	London Stock Exchange	649	309.9	19308XJ8vf8
12:23:04	London Stock Exchange	893	309.9	19308XJ8vc0
12:20:34	London Stock Exchange	1250	309.9	19308XJ8v5a
12:18:28	London Stock Exchange	699	309.8	19308XJ8v06
12:18:20	London Stock Exchange	940	309.8	19308XJ8uzj
12:18:12	London Stock Exchange	1000	309.8	19308XJ8uz2
12:17:35	London Stock Exchange	845	309.8	19308XJ8uww
12:17:14	London Stock Exchange	58	309.8	19308XJ8uw8
12:17:14	London Stock Exchange	804	309.8	19308XJ8uw7
12:17:12	London Stock Exchange	647	309.9	19308XJ8uw4
12:14:43	London Stock Exchange	1395	309.9	19308XJ8upn
12:14:43	London Stock Exchange	809	309.9	19308XJ8upm
12:09:01	London Stock Exchange	1425	309.8	19308XJ8uac
12:09:01	London Stock Exchange	188	309.9	19308XJ8uab
12:09:01	London Stock Exchange	3059	309.9	19308XJ8uaa
12:05:53	London Stock Exchange	455	310.1	19308XJ8u39
11:58:41	London Stock Exchange	2115	309.9	19308XJ8tgt
11:57:44	London Stock Exchange	92	309.9	19308XJ8tex
11:56:31	London Stock Exchange	1281	310	19308XJ8tbj
11:56:31	London Stock Exchange	1183	309.9	19308XJ8tbk
11:52:43	London Stock Exchange	1726	309.9	19308XJ8t2a
11:52:32	London Stock Exchange	977	310	19308XJ8t1o
11:52:32	London Stock Exchange	2600	310	19308XJ8t1n
11:50:02	London Stock Exchange	130	309.9	19308XJ8svl
11:49:56	London Stock Exchange	82	309.9	19308XJ8sve
11:49:56	London Stock Exchange	100	309.9	19308XJ8svd
11:49:55	London Stock Exchange	1000	310	19308XJ8sv8
11:49:55	London Stock Exchange	295	310	19308XJ8sv9
11:49:55	London Stock Exchange	868	310	19308XJ8sv7
11:49:50	London Stock Exchange	3352	310.1	19308XJ8sv4
11:49:50	London Stock Exchange	1471	310	19308XJ8sv5
11:43:28	London Stock Exchange	656	309.7	19308XJ8seu
11:43:28	London Stock Exchange	19	309.7	19308XJ8set
11:43:24	London Stock Exchange	44	309.9	19308XJ8se1
11:43:24	London Stock Exchange	448	309.9	19308XJ8sdz
11:41:49	London Stock Exchange	816	309.9	19308XJ8saf
11:33:28	London Stock Exchange	1151	309.8	19308XJ8ro0
11:33:09	London Stock Exchange	3064	309.9	19308XJ8rne
11:31:52	London Stock Exchange	638	310	19308XJ8rjy
11:31:44	London Stock Exchange	687	310	19308XJ8rjp
11:31:21	London Stock Exchange	1916	309.8	19308XJ8riw
11:30:44	London Stock Exchange	3509	309.9	19308XJ8rhi
11:29:32	London Stock Exchange	594	309.8	19308XJ8rcr
11:29:27	London Stock Exchange	120	309.8	19308XJ8rcf
11:27:41	London Stock Exchange	443	309.8	19308XJ8r6p
11:22:44	London Stock Exchange	1056	309.6	19308XJ8qu4
11:21:17	London Stock Exchange	771	309.7	19308XJ8qpq
11:18:25	London Stock Exchange	474	309.6	19308XJ8qi6
11:18:25	London Stock Exchange	1000	309.6	19308XJ8qi5
11:18:25	London Stock Exchange	3084	309.6	19308XJ8qi4
11:18:25	London Stock Exchange	118	309.6	19308XJ8qi3
11:18:23	London Stock Exchange	2504	309.6	19308XJ8qi1
11:17:58	London Stock Exchange	1579	309.7	19308XJ8qgw
11:12:00	London Stock Exchange	1463	309.4	19308XJ8q24
11:11:54	London Stock Exchange	541	309.4	19308XJ8q1y
11:11:54	London Stock Exchange	723	309.4	19308XJ8q1w
11:11:54	London Stock Exchange	212	309.4	19308XJ8q1x
11:11:54	London Stock Exchange	1513	309.4	19308XJ8q1t
11:11:54	London Stock Exchange	339	309.4	19308XJ8q1u
11:11:54	London Stock Exchange	277	309.4	19308XJ8q1v
11:01:57	London Stock Exchange	910	309.1	19308XJ8oxn
11:01:38	London Stock Exchange	1250	309.2	19308XJ8owq
11:00:03	London Stock Exchange	553	309.1	19308XJ8ost
10:59:56	London Stock Exchange	760	309.1	19308XJ8os3
10:59:56	London Stock Exchange	1167	309.1	19308XJ8os2
10:59:23	London Stock Exchange	2803	309.2	19308XJ8opx
10:57:01	London Stock Exchange	699	309.2	19308XJ8ok8
10:56:58	London Stock Exchange	926	309.2	19308XJ8ok1
10:56:58	London Stock Exchange	76	309.2	19308XJ8ok0
10:56:23	London Stock Exchange	194	309.2	19308XJ8oha
10:56:23	London Stock Exchange	746	309.2	19308XJ8ohb
10:56:23	London Stock Exchange	706	309.2	19308XJ8oh9
10:55:27	London Stock Exchange	1019	309.2	19308XJ8od4
10:54:16	London Stock Exchange	709	309.2	19308XJ8oas
10:54:15	London Stock Exchange	977	309.2	19308XJ8oal
10:54:14	London Stock Exchange	1021	309.2	19308XJ8oaj
10:52:55	London Stock Exchange	493	309.2	19308XJ8o7b
10:52:55	London Stock Exchange	766	309.2	19308XJ8o7a
10:52:55	London Stock Exchange	1000	309.2	19308XJ8o79
10:52:04	London Stock Exchange	659	309.2	19308XJ8o56
10:52:04	London Stock Exchange	500	309.2	19308XJ8o57
10:52:04	London Stock Exchange	542	309.2	19308XJ8o58
10:48:44	London Stock Exchange	815	309	19308XJ8nx1
10:48:44	London Stock Exchange	1000	309	19308XJ8nx0
10:48:44	London Stock Exchange	1456	308.9	19308XJ8nwz
10:46:51	London Stock Exchange	1466	308.9	19308XJ8nsy
10:44:58	London Stock Exchange	764	309.1	19308XJ8nlu
10:44:58	London Stock Exchange	448	309.1	19308XJ8nlt
10:44:55	London Stock Exchange	945	309.1	19308XJ8nlq
10:44:55	London Stock Exchange	183	309.1	19308XJ8nlo
10:44:55	London Stock Exchange	36	309.1	19308XJ8nlp
10:44:55	London Stock Exchange	133	309.1	19308XJ8nlm
10:44:55	London Stock Exchange	817	309.1	19308XJ8nln
10:44:55	London Stock Exchange	271	309.1	19308XJ8nlk
10:44:55	London Stock Exchange	261	309.1	19308XJ8nll
10:41:28	London Stock Exchange	1145	308.8	19308XJ8nd5
10:40:40	London Stock Exchange	1191	308.7	19308XJ8nbh
10:40:40	London Stock Exchange	837	308.6	19308XJ8nbi
10:38:15	London Stock Exchange	133	308.8	19308XJ8n3k
10:38:15	London Stock Exchange	285	308.8	19308XJ8n3h
10:38:15	London Stock Exchange	66	308.8	19308XJ8n3d
10:38:15	London Stock Exchange	549	308.8	19308XJ8n3a
10:37:50	London Stock Exchange	1465	308.8	19308XJ8n2i
10:36:02	London Stock Exchange	946	308.8	19308XJ8my2
10:32:27	London Stock Exchange	482	308.9	19308XJ8mq2
10:30:55	London Stock Exchange	794	309	19308XJ8mky
10:30:44	London Stock Exchange	1565	309.1	19308XJ8mkb
10:29:35	London Stock Exchange	1073	309.2	19308XJ8mdn
10:29:35	London Stock Exchange	651	309.2	19308XJ8mdm
10:27:39	London Stock Exchange	496	309.2	19308XJ8m7k
10:27:39	London Stock Exchange	792	309.3	19308XJ8m7g
10:27:39	London Stock Exchange	1669	309.4	19308XJ8m7f
10:25:28	London Stock Exchange	821	309.2	19308XJ8lx0
10:21:05	London Stock Exchange	955	309.4	19308XJ8lbk
10:21:05	London Stock Exchange	1056	309.3	19308XJ8lbj
10:18:05	London Stock Exchange	1132	309.3	19308XJ8l0w
10:14:11	London Stock Exchange	592	309.1	19308XJ8knc
10:10:44	London Stock Exchange	1067	309.4	19308XJ8kax
10:10:44	London Stock Exchange	888	309.5	19308XJ8kaw
10:10:44	London Stock Exchange	1371	309.5	19308XJ8kav
10:06:35	London Stock Exchange	739	309.3	19308XJ8k04
10:05:25	London Stock Exchange	1978	309.2	19308XJ8jwy
10:02:27	London Stock Exchange	845	309	19308XJ8joc
10:02:22	London Stock Exchange	733	309.1	19308XJ8jnd
10:02:22	London Stock Exchange	351	309.1	19308XJ8jnc
10:00:51	London Stock Exchange	440	309	19308XJ8jhu
10:00:51	London Stock Exchange	743	309	19308XJ8jht
10:00:36	London Stock Exchange	1047	309	19308XJ8jgw
10:00:35	London Stock Exchange	1060	309.1	19308XJ8jgu
10:00:35	London Stock Exchange	642	309.1	19308XJ8jgv
10:00:35	London Stock Exchange	3982	309	19308XJ8jgt
9:59:03	London Stock Exchange	10	309.1	19308XJ8jc1
9:59:03	London Stock Exchange	810	309.1	19308XJ8jc3
9:52:35	London Stock Exchange	934	308.8	19308XJ8iu4
9:52:34	London Stock Exchange	761	308.9	19308XJ8iu1
9:52:34	London Stock Exchange	1345	308.9	19308XJ8iu0
9:50:13	London Stock Exchange	3059	308.8	19308XJ8iow
9:50:02	London Stock Exchange	511	309	19308XJ8iny
9:49:13	London Stock Exchange	1418	308.8	19308XJ8ikr
9:42:59	London Stock Exchange	1032	308.9	19308XJ8i0r
9:42:59	London Stock Exchange	400	308.9	19308XJ8i0q
9:42:59	London Stock Exchange	1921	309	19308XJ8i0p
9:42:55	London Stock Exchange	974	309	19308XJ8i0j
9:40:44	London Stock Exchange	605	308.8	19308XJ8hty
9:40:41	London Stock Exchange	1244	308.9	19308XJ8hts
9:40:41	London Stock Exchange	668	308.9	19308XJ8htr
9:40:41	London Stock Exchange	1283	308.9	19308XJ8htq
9:39:53	London Stock Exchange	897	309	19308XJ8hr1
9:35:58	London Stock Exchange	990	309	19308XJ8he1
9:34:33	London Stock Exchange	1421	309.3	19308XJ8h66
9:32:04	London Stock Exchange	1010	309.4	19308XJ8gvo
9:30:24	London Stock Exchange	914	309.2	19308XJ8go0
9:26:08	London Stock Exchange	318	309.2	19308XJ8g7w
9:26:08	London Stock Exchange	447	309.2	19308XJ8g7v
9:24:31	London Stock Exchange	564	308.9	19308XJ8g1v
9:22:52	London Stock Exchange	701	309.1	19308XJ8fw7
9:19:46	London Stock Exchange	606	309.2	19308XJ8fmd
9:19:41	London Stock Exchange	2102	309.3	19308XJ8fm3
9:13:59	London Stock Exchange	1208	309.2	19308XJ8f44
9:13:59	London Stock Exchange	3362	309.3	19308XJ8f43
9:13:59	London Stock Exchange	200	309.3	19308XJ8f42
9:10:59	London Stock Exchange	138	309.2	19308XJ8erc
9:10:59	London Stock Exchange	281	309.2	19308XJ8erb
9:10:59	London Stock Exchange	555	309.2	19308XJ8era
9:07:47	London Stock Exchange	816	308.8	19308XJ8ehk
9:07:36	London Stock Exchange	20	309.1	19308XJ8egj
9:07:36	London Stock Exchange	564	309.1	19308XJ8egk
9:07:36	London Stock Exchange	53	309	19308XJ8egh
9:07:36	London Stock Exchange	417	309	19308XJ8egi
9:07:36	London Stock Exchange	988	309	19308XJ8egg
9:07:35	London Stock Exchange	571	309	19308XJ8egf
9:07:35	London Stock Exchange	990	309	19308XJ8ege
9:07:35	London Stock Exchange	1141	309	19308XJ8egd
9:07:22	London Stock Exchange	1000	309.1	19308XJ8efe
9:05:50	London Stock Exchange	567	308.7	19308XJ8e7d
9:02:21	London Stock Exchange	652	308.9	19308XJ8dtx
9:02:05	London Stock Exchange	67	308.9	19308XJ8dt4
9:01:33	London Stock Exchange	1663	309	19308XJ8dok
8:59:24	London Stock Exchange	548	308.7	19308XJ8dfu
8:59:24	London Stock Exchange	127	308.7	19308XJ8dft
8:59:21	London Stock Exchange	829	308.8	19308XJ8dfs
8:59:21	London Stock Exchange	88	308.9	19308XJ8dfr
8:59:21	London Stock Exchange	1256	308.9	19308XJ8dfq
8:57:39	London Stock Exchange	3467	308.8	19308XJ8daq
8:57:17	London Stock Exchange	278	308.7	19308XJ8d8d
8:57:17	London Stock Exchange	1160	308.7	19308XJ8d8e
8:57:17	London Stock Exchange	814	308.7	19308XJ8d85
8:49:08	London Stock Exchange	401	308.2	19308XJ8ci1
8:49:08	London Stock Exchange	299	308.2	19308XJ8ci0
8:48:12	London Stock Exchange	1183	308.1	19308XJ8cew
8:48:12	London Stock Exchange	831	308	19308XJ8cex
8:46:31	London Stock Exchange	2364	307.9	19308XJ8c95
8:45:28	London Stock Exchange	474	308	19308XJ8c3l
8:45:28	London Stock Exchange	879	308	19308XJ8c3k
8:45:28	London Stock Exchange	734	308.1	19308XJ8c3j
8:45:28	London Stock Exchange	726	308.1	19308XJ8c3i
8:45:28	London Stock Exchange	3325	308.2	19308XJ8c3h
8:39:42	London Stock Exchange	603	308	19308XJ8bjv
8:39:30	London Stock Exchange	290	308.1	19308XJ8bio
8:39:30	London Stock Exchange	1584	308.1	19308XJ8bin
8:36:53	London Stock Exchange	456	308.2	19308XJ8b5s
8:35:29	London Stock Exchange	603	308.2	19308XJ8az5
8:33:37	London Stock Exchange	1454	308.2	19308XJ8atb
8:31:27	London Stock Exchange	1106	308	19308XJ8aio
8:30:16	London Stock Exchange	3586	308	19308XJ8ag5
8:29:48	London Stock Exchange	57	307.7	19308XJ8adz
8:29:48	London Stock Exchange	631	307.7	19308XJ8ady
8:29:48	London Stock Exchange	980	307.8	19308XJ8adx
8:28:47	London Stock Exchange	668	307.9	19308XJ8a8k
8:28:41	London Stock Exchange	1108	308	19308XJ8a85
8:28:41	London Stock Exchange	612	308.1	19308XJ8a84
8:24:05	London Stock Exchange	365	308.5	19308XJ89jp
8:24:05	London Stock Exchange	515	308.5	19308XJ89jo
8:22:44	London Stock Exchange	1838	308.7	19308XJ89bw
8:20:49	London Stock Exchange	2400	308.7	19308XJ891u
8:20:49	London Stock Exchange	175	308.7	19308XJ891t
8:20:44	London Stock Exchange	603	308.8	19308XJ8919
8:17:28	London Stock Exchange	424	308.3	19308XJ88nz
8:17:28	London Stock Exchange	293	308.3	19308XJ88ny
8:15:49	London Stock Exchange	278	308	19308XJ88ho
8:15:49	London Stock Exchange	233	308	19308XJ88hn
8:15:49	London Stock Exchange	727	308.1	19308XJ88hm
8:15:34	London Stock Exchange	603	308.3	19308XJ88gd
8:12:46	London Stock Exchange	677	308.7	19308XJ8842
8:12:46	London Stock Exchange	1189	308.8	19308XJ8841
8:12:13	London Stock Exchange	718	309	19308XJ8830
8:12:13	London Stock Exchange	1190	309.1	19308XJ882z
8:12:13	London Stock Exchange	909	309.2	19308XJ882y
8:10:38	London Stock Exchange	460	309.2	19308XJ87v5
8:10:38	London Stock Exchange	76	309.2	19308XJ87v4
8:10:38	London Stock Exchange	944	309.2	19308XJ87v3
8:10:38	London Stock Exchange	92	309.2	19308XJ87v2
8:10:38	London Stock Exchange	725	309.2	19308XJ87v1
8:10:38	London Stock Exchange	1000	309.2	19308XJ87v0
8:10:31	London Stock Exchange	469	309.2	19308XJ87u5
8:10:31	London Stock Exchange	125	309.2	19308XJ87u4
8:10:31	London Stock Exchange	745	309.2	19308XJ87u3
8:10:31	London Stock Exchange	840	309.2	19308XJ87u2
8:10:31	London Stock Exchange	782	309.2	19308XJ87u1
8:10:31	London Stock Exchange	800	309.2	19308XJ87u0
8:10:31	London Stock Exchange	181	309.2	19308XJ87tz
8:10:31	London Stock Exchange	819	309.2	19308XJ87ty
8:10:31	London Stock Exchange	1936	308.9	19308XJ87tx
8:08:29	London Stock Exchange	756	307.8	19308XJ87kd
8:08:27	London Stock Exchange	299	307.9	19308XJ87k2
8:08:27	London Stock Exchange	304	307.9	19308XJ87k1
8:08:26	London Stock Exchange	808	308	19308XJ87jt
8:08:26	London Stock Exchange	603	308.1	19308XJ87js
8:02:06	London Stock Exchange	3836	307.8	19308XJ866k
8:02:06	London Stock Exchange	166	307.8	19308XJ866j
8:00:34	London Stock Exchange	168	305.3	19308XJ861z
8:00:34	London Stock Exchange	463	305.3	19308XJ861y
8:00:25	London Stock Exchange	840	306.4	19308XJ861c
8:00:25	London Stock Exchange	692	306.4	19308XJ861b
8:00:25	London Stock Exchange	1011	306.4	19308XJ861a
8:00:20	London Stock Exchange	380	305	19308XJ860r
8:00:20	London Stock Exchange	62	305	19308XJ860q
8:00:20	London Stock Exchange	894	305.1	19308XJ860p
8:00:20	London Stock Exchange	547	306.6	19308XJ860o

 

END

 

 

POSDZLFBKFFFFBK