Transaction in Own Shares

RNS Number : 1003Y

Standard Life Aberdeen plc

03 May 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

3 May 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 3 May 2019, it purchased the following number of its ordinary shares of 13⁶¹/₆₃ pence each on the London Stock Exchange from Citigroup Global Markets Limited ("Citi"). Such purchase was effected pursuant to instructions issued and announced by the Company on 1^st April 2019.

Ordinary Shares

Date of purchase	3 May 2019
Number of ordinary shares purchased	771,239
Highest price paid per shares (pence)	281.20
Lowest price paid per share (pence)	277.70
Average price paid per share (pence)	279.14

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
8:00:10	London Stock Exchange	329	280.9	19123XJ4tlz
8:00:10	London Stock Exchange	73	280.9	19123XJ4tm0
8:01:00	London Stock Exchange	540	280.8	19123XJ4tvj
8:01:00	London Stock Exchange	540	280.8	19123XJ4tvk
8:01:27	London Stock Exchange	546	280.6	19123XJ4txk
8:03:17	London Stock Exchange	524	280.9	19123XJ4u36
8:06:45	London Stock Exchange	1413	280.7	19123XJ4uk6
8:06:45	London Stock Exchange	1404	280.7	19123XJ4uk7
8:06:45	London Stock Exchange	3	280.7	19123XJ4uk8
8:11:40	London Stock Exchange	1927	280.6	19123XJ4vf1
8:11:40	London Stock Exchange	846	280.5	19123XJ4vf2
8:12:13	London Stock Exchange	1374	280.5	19123XJ4vgy
8:12:27	London Stock Exchange	1000	281.2	19123XJ4vii
8:12:28	London Stock Exchange	820	281.2	19123XJ4vij
8:12:34	London Stock Exchange	14	281.2	19123XJ4viq
8:13:51	London Stock Exchange	1481	281.1	19123XJ4vre
8:13:51	London Stock Exchange	3149	281	19123XJ4vrf
8:14:39	London Stock Exchange	14	281.1	19123XJ4vwm
8:15:06	London Stock Exchange	2800	281	19123XJ4vxx
8:15:06	London Stock Exchange	18	281	19123XJ4vxy
8:15:06	London Stock Exchange	963	281	19123XJ4vxz
8:15:37	London Stock Exchange	415	280.9	19123XJ4w0t
8:17:27	London Stock Exchange	143	280.4	19123XJ4w70
8:17:27	London Stock Exchange	426	280.4	19123XJ4w71
8:22:53	London Stock Exchange	658	280.5	19123XJ4x39
8:22:53	London Stock Exchange	924	280.5	19123XJ4x3a
8:23:22	London Stock Exchange	823	280.7	19123XJ4x6y
8:24:18	London Stock Exchange	1000	280.7	19123XJ4xbm
8:24:18	London Stock Exchange	1000	280.7	19123XJ4xbn
8:25:17	London Stock Exchange	2286	280.5	19123XJ4xj3
8:25:17	London Stock Exchange	41	280.4	19123XJ4xj4
8:25:17	London Stock Exchange	353	280.4	19123XJ4xj5
8:26:42	London Stock Exchange	1000	280.6	19123XJ4xqk
8:27:28	London Stock Exchange	883	280.7	19123XJ4xxl
8:29:11	London Stock Exchange	603	280.5	19123XJ4y5t
8:29:11	London Stock Exchange	41	280.5	19123XJ4y5u
8:29:11	London Stock Exchange	310	280.5	19123XJ4y5v
8:29:11	London Stock Exchange	252	280.5	19123XJ4y5w
8:31:35	London Stock Exchange	728	280.1	19123XJ4yge
8:33:40	London Stock Exchange	1770	280.2	19123XJ4ynu
8:33:40	London Stock Exchange	596	280.2	19123XJ4ynv
8:37:20	London Stock Exchange	640	279.9	19123XJ4z2t
8:39:01	London Stock Exchange	479	279.7	19123XJ4za1
8:39:02	London Stock Exchange	502	279.7	19123XJ4za4
8:39:02	London Stock Exchange	464	279.7	19123XJ4za5
8:39:32	London Stock Exchange	2	279.6	19123XJ4zbv
8:39:32	London Stock Exchange	650	279.6	19123XJ4zbw
8:42:31	London Stock Exchange	547	279.4	19123XJ4zp8
8:42:31	London Stock Exchange	547	279.4	19123XJ4zp9
8:43:54	London Stock Exchange	3779	279.4	19123XJ5010
8:44:05	London Stock Exchange	445	279.3	19123XJ502w
8:47:35	London Stock Exchange	530	279.4	19123XJ50h9
8:47:35	London Stock Exchange	1390	279.4	19123XJ50ha
8:49:05	London Stock Exchange	666	279.2	19123XJ50ou
8:49:23	London Stock Exchange	980	279.4	19123XJ50qb
8:50:16	London Stock Exchange	663	279.4	19123XJ50sg
8:50:24	London Stock Exchange	663	279.4	19123XJ50so
8:50:31	London Stock Exchange	14	279.3	19123XJ50tq
8:50:31	London Stock Exchange	496	279.3	19123XJ50tr
8:50:33	London Stock Exchange	568	279	19123XJ50ts
8:50:33	London Stock Exchange	568	279	19123XJ50tv
8:50:33	London Stock Exchange	1230	279.1	19123XJ50tw
8:50:33	London Stock Exchange	568	279	19123XJ50ty
8:50:33	London Stock Exchange	568	279	19123XJ50u1
8:50:33	London Stock Exchange	568	279	19123XJ50u2
8:50:33	London Stock Exchange	568	279	19123XJ50u3
8:50:34	London Stock Exchange	568	279	19123XJ50u4
8:50:34	London Stock Exchange	568	279	19123XJ50u7
8:50:34	London Stock Exchange	568	279	19123XJ50u8
8:50:34	London Stock Exchange	568	279	19123XJ50u9
8:50:34	London Stock Exchange	568	279	19123XJ50ua
8:50:34	London Stock Exchange	568	279	19123XJ50ub
8:50:35	London Stock Exchange	568	279	19123XJ50ue
8:50:35	London Stock Exchange	568	279	19123XJ50uf
8:50:35	London Stock Exchange	568	279	19123XJ50ug
8:50:35	London Stock Exchange	568	279	19123XJ50uj
8:50:35	London Stock Exchange	568	279	19123XJ50uk
8:52:20	London Stock Exchange	1600	279	19123XJ50xz
8:52:20	London Stock Exchange	1600	279	19123XJ50y0
8:52:20	London Stock Exchange	1600	279	19123XJ50y1
8:53:07	London Stock Exchange	510	278.7	19123XJ510j
8:55:11	London Stock Exchange	2835	278.9	19123XJ515b
8:55:11	London Stock Exchange	427	278.9	19123XJ515e
8:55:11	London Stock Exchange	1395	278.9	19123XJ515f
8:55:11	London Stock Exchange	13	278.9	19123XJ515c
8:55:11	London Stock Exchange	1000	278.9	19123XJ515d
9:02:58	London Stock Exchange	3846	279.2	19123XJ521i
9:03:16	London Stock Exchange	442	279.3	19123XJ522a
9:03:16	London Stock Exchange	324	279.3	19123XJ522b
9:03:16	London Stock Exchange	5069	279.3	19123XJ522c
9:03:16	London Stock Exchange	353	279.3	19123XJ522d
9:03:16	London Stock Exchange	1239	279.3	19123XJ522e
9:03:16	London Stock Exchange	1000	279.3	19123XJ522f
9:03:16	London Stock Exchange	231	279.3	19123XJ522g
9:03:16	London Stock Exchange	989	279.3	19123XJ522h
9:03:16	London Stock Exchange	446	279.4	19123XJ522i
9:03:16	London Stock Exchange	485	279.4	19123XJ522j
9:03:31	London Stock Exchange	216	279.4	19123XJ523h
9:03:31	London Stock Exchange	191	279.4	19123XJ523i
9:03:36	London Stock Exchange	389	279.4	19123XJ523s
9:03:36	London Stock Exchange	614	279.4	19123XJ523t
9:03:43	London Stock Exchange	286	279.4	19123XJ5243
9:03:43	London Stock Exchange	98	279.4	19123XJ5244
9:03:55	London Stock Exchange	787	279.3	19123XJ525d
9:03:55	London Stock Exchange	496	279.3	19123XJ525e
9:05:17	London Stock Exchange	2800	279.4	19123XJ52c7
9:05:17	London Stock Exchange	1129	279.4	19123XJ52c8
9:07:12	London Stock Exchange	491	279.6	19123XJ52om
9:07:12	London Stock Exchange	533	279.6	19123XJ52on
9:08:04	London Stock Exchange	5686	279.8	19123XJ52s7
9:08:04	London Stock Exchange	951	279.8	19123XJ52s8
9:08:08	London Stock Exchange	2061	279.7	19123XJ52sl
9:08:09	London Stock Exchange	2061	279.7	19123XJ52so
9:09:48	London Stock Exchange	2579	279.9	19123XJ531k
9:09:48	London Stock Exchange	1000	279.9	19123XJ531l
9:09:48	London Stock Exchange	1579	279.9	19123XJ531m
9:09:49	London Stock Exchange	512	280.1	19123XJ531p
9:09:49	London Stock Exchange	989	280.1	19123XJ531q
9:09:49	London Stock Exchange	81	280.1	19123XJ531r
9:09:49	London Stock Exchange	407	280.1	19123XJ531s
9:09:50	London Stock Exchange	1034	280.1	19123XJ531t
9:09:50	London Stock Exchange	27	280.1	19123XJ531u
9:09:50	London Stock Exchange	1205	280.1	19123XJ531z
9:09:50	London Stock Exchange	84	280.1	19123XJ5322
9:09:50	London Stock Exchange	314	280.1	19123XJ5323
9:09:50	London Stock Exchange	218	280.1	19123XJ5324
9:10:34	London Stock Exchange	510	280	19123XJ534g
9:11:00	London Stock Exchange	484	280.1	19123XJ535l
9:11:21	London Stock Exchange	5576	280	19123XJ535o
9:11:21	London Stock Exchange	1000	280.1	19123XJ535p
9:11:21	London Stock Exchange	690	280.1	19123XJ535q
9:11:32	London Stock Exchange	2241	280	19123XJ535x
9:12:11	London Stock Exchange	2238	280	19123XJ537k
9:12:11	London Stock Exchange	1174	280	19123XJ537l
9:12:11	London Stock Exchange	1721	279.9	19123XJ537m
9:12:11	London Stock Exchange	1721	279.9	19123XJ537n
9:13:00	London Stock Exchange	4764	279.8	19123XJ53ai
9:13:00	London Stock Exchange	825	279.8	19123XJ53aj
9:13:00	London Stock Exchange	1000	279.8	19123XJ53ak
9:13:00	London Stock Exchange	478	279.8	19123XJ53al
9:14:18	London Stock Exchange	1004	279.6	19123XJ53dy
9:18:16	London Stock Exchange	1316	279.6	19123XJ53vk
9:20:11	London Stock Exchange	1100	279.9	19123XJ5405
9:20:11	London Stock Exchange	1028	279.9	19123XJ5400
9:20:11	London Stock Exchange	1100	279.9	19123XJ5401
9:20:11	London Stock Exchange	1000	279.9	19123XJ5402
9:20:11	London Stock Exchange	784	279.9	19123XJ5403
9:20:11	London Stock Exchange	317	279.9	19123XJ5404
9:20:12	London Stock Exchange	480	279.7	19123XJ5406
9:20:13	London Stock Exchange	1148	279.8	19123XJ5407
9:21:18	London Stock Exchange	968	279.9	19123XJ5433
9:21:18	London Stock Exchange	1214	279.9	19123XJ5434
9:21:18	London Stock Exchange	163	280	19123XJ5438
9:21:18	London Stock Exchange	544	280	19123XJ5439
9:21:18	London Stock Exchange	1000	279.9	19123XJ5435
9:21:18	London Stock Exchange	474	279.9	19123XJ5436
9:21:18	London Stock Exchange	1000	280	19123XJ5437
9:21:18	London Stock Exchange	406	280	19123XJ543a
9:21:18	London Stock Exchange	1500	280	19123XJ543b
9:21:18	London Stock Exchange	805	280	19123XJ543c
9:21:18	London Stock Exchange	474	280	19123XJ543d
9:21:18	London Stock Exchange	139	280	19123XJ543e
9:21:18	London Stock Exchange	950	280	19123XJ543f
9:21:18	London Stock Exchange	77	280	19123XJ543g
9:21:18	London Stock Exchange	1000	280	19123XJ543h
9:21:18	London Stock Exchange	813	280	19123XJ543i
9:21:32	London Stock Exchange	821	280	19123XJ544b
9:22:06	London Stock Exchange	1250	280	19123XJ546w
9:22:06	London Stock Exchange	41	280.1	19123XJ546x
9:22:06	London Stock Exchange	636	280.1	19123XJ546y
9:22:06	London Stock Exchange	1000	280.1	19123XJ546z
9:22:06	London Stock Exchange	636	280.1	19123XJ5470
9:22:06	London Stock Exchange	1000	280.1	19123XJ5471
9:22:06	London Stock Exchange	657	280.1	19123XJ5472
9:22:06	London Stock Exchange	657	280.1	19123XJ5474
9:22:06	London Stock Exchange	1000	280.1	19123XJ5473
9:23:22	London Stock Exchange	1903	279.9	19123XJ54ao
9:23:22	London Stock Exchange	1326	279.9	19123XJ54ap
9:23:22	London Stock Exchange	570	279.9	19123XJ54aq
9:23:22	London Stock Exchange	1591	279.9	19123XJ54ar
9:23:22	London Stock Exchange	3925	279.9	19123XJ54as
9:23:22	London Stock Exchange	757	279.9	19123XJ54at
9:23:22	London Stock Exchange	1067	279.9	19123XJ54au
9:23:22	London Stock Exchange	685	279.9	19123XJ54av
9:23:22	London Stock Exchange	725	280	19123XJ54aw
9:23:32	London Stock Exchange	2857	280	19123XJ54bn
9:23:32	London Stock Exchange	2857	280	19123XJ54bv
9:23:32	London Stock Exchange	1094	280	19123XJ54bw
9:23:48	London Stock Exchange	1519	280.2	19123XJ54cp
9:23:48	London Stock Exchange	326	280.2	19123XJ54cq
9:23:48	London Stock Exchange	190	280.2	19123XJ54cr
9:23:48	London Stock Exchange	3760	280.1	19123XJ54cs
9:27:25	London Stock Exchange	2461	280	19123XJ54sk
9:27:25	London Stock Exchange	1030	280	19123XJ54sl
9:28:34	London Stock Exchange	104	280	19123XJ54vh
9:28:34	London Stock Exchange	4966	280	19123XJ54vi
9:28:34	London Stock Exchange	217	280	19123XJ54vj
9:29:50	London Stock Exchange	917	279.9	19123XJ5537
9:33:02	London Stock Exchange	813	279.5	19123XJ55fu
9:33:05	London Stock Exchange	500	279.5	19123XJ55g1
9:33:10	London Stock Exchange	500	279.5	19123XJ55g8
9:34:20	London Stock Exchange	758	279.3	19123XJ55ii
9:36:59	London Stock Exchange	388	278.9	19123XJ55qh
9:42:16	London Stock Exchange	2295	279.3	19123XJ563b
9:47:56	London Stock Exchange	1110	279.2	19123XJ56fw
9:53:13	London Stock Exchange	4524	279.4	19123XJ56s2
9:57:57	London Stock Exchange	508	279.4	19123XJ571a
10:03:11	London Stock Exchange	1705	279.5	19123XJ57f1
10:03:12	London Stock Exchange	1705	279.5	19123XJ57f2
10:06:59	London Stock Exchange	742	279.4	19123XJ57ub
10:09:38	London Stock Exchange	510	279.7	19123XJ5826
10:09:38	London Stock Exchange	510	279.7	19123XJ5827
10:11:00	London Stock Exchange	291	279.7	19123XJ589u
10:11:00	London Stock Exchange	2922	279.7	19123XJ589v
10:11:00	London Stock Exchange	1498	279.7	19123XJ589w
10:11:00	London Stock Exchange	555	279.6	19123XJ589x
10:11:03	London Stock Exchange	389	279.5	19123XJ58at
10:11:51	London Stock Exchange	1109	279.4	19123XJ58f3
10:11:51	London Stock Exchange	588	279.4	19123XJ58f4
10:12:05	London Stock Exchange	531	279.3	19123XJ58fk
10:15:42	London Stock Exchange	1488	279.4	19123XJ58vq
10:15:42	London Stock Exchange	3104	279.4	19123XJ58vr
10:17:02	London Stock Exchange	2437	279.5	19123XJ58zf
10:17:02	London Stock Exchange	2113	279.5	19123XJ58zg
10:22:00	London Stock Exchange	585	279.5	19123XJ59av
10:22:00	London Stock Exchange	585	279.5	19123XJ59ay
10:22:00	London Stock Exchange	409	279.4	19123XJ59b1
10:26:17	London Stock Exchange	1482	279.1	19123XJ59un
10:28:52	London Stock Exchange	488	278.9	19123XJ5a1y
10:28:52	London Stock Exchange	419	278.9	19123XJ5a1z
10:29:21	London Stock Exchange	889	278.8	19123XJ5a51
10:29:21	London Stock Exchange	889	278.8	19123XJ5a52
10:30:10	London Stock Exchange	386	278.9	19123XJ5a8o
10:31:50	London Stock Exchange	2106	278.9	19123XJ5acj
10:33:34	London Stock Exchange	695	278.9	19123XJ5agv
10:34:59	London Stock Exchange	576	278.8	19123XJ5ajo
10:39:20	London Stock Exchange	3022	279.1	19123XJ5aty
10:39:20	London Stock Exchange	1000	279.1	19123XJ5atz
10:44:34	London Stock Exchange	404	278.9	19123XJ5ba0
10:46:32	London Stock Exchange	788	279	19123XJ5bgc
10:47:42	London Stock Exchange	656	278.9	19123XJ5bjp
10:49:22	London Stock Exchange	456	278.7	19123XJ5bqi
10:49:22	London Stock Exchange	623	278.6	19123XJ5bqj
10:49:22	London Stock Exchange	623	278.6	19123XJ5bqk
10:49:22	London Stock Exchange	418	278.6	19123XJ5bql
10:49:22	London Stock Exchange	5122	278.5	19123XJ5bqm
10:49:22	London Stock Exchange	882	278.5	19123XJ5bqn
10:49:23	London Stock Exchange	882	278.5	19123XJ5bqo
10:50:49	London Stock Exchange	603	278.3	19123XJ5bvr
10:53:25	London Stock Exchange	585	278.2	19123XJ5c6j
10:53:25	London Stock Exchange	585	278.2	19123XJ5c6k
10:53:30	London Stock Exchange	95	278.1	19123XJ5c77
10:53:30	London Stock Exchange	246	278.1	19123XJ5c78
10:53:30	London Stock Exchange	1348	278.1	19123XJ5c7r
10:55:31	London Stock Exchange	579	278.3	19123XJ5ch9
10:55:36	London Stock Exchange	45	278.3	19123XJ5chk
10:55:36	London Stock Exchange	405	278.3	19123XJ5chj
10:56:18	London Stock Exchange	5378	278.2	19123XJ5ck4
10:56:28	London Stock Exchange	778	278.2	19123XJ5ckt
10:56:28	London Stock Exchange	1	278.2	19123XJ5cku
10:59:37	London Stock Exchange	575	277.9	19123XJ5d1o
11:01:01	London Stock Exchange	3324	278	19123XJ5d7l
11:01:01	London Stock Exchange	3324	278	19123XJ5d7m
11:08:18	London Stock Exchange	242	278.4	19123XJ5dp4
11:08:18	London Stock Exchange	2200	278.4	19123XJ5dp6
11:08:18	London Stock Exchange	2732	278.4	19123XJ5dp7
11:08:20	London Stock Exchange	619	278.3	19123XJ5dpa
11:10:41	London Stock Exchange	4612	278.3	19123XJ5dva
11:10:41	London Stock Exchange	1000	278.3	19123XJ5dvd
11:10:41	London Stock Exchange	450	278.3	19123XJ5dve
11:10:41	London Stock Exchange	1000	278.3	19123XJ5dvb
11:23:51	London Stock Exchange	475	278.5	19123XJ5exk
11:23:51	London Stock Exchange	434	278.5	19123XJ5exl
11:26:00	London Stock Exchange	5042	278.4	19123XJ5f1s
11:26:18	London Stock Exchange	616	278.5	19123XJ5f1z
11:29:15	London Stock Exchange	4400	278.6	19123XJ5fbq
11:29:15	London Stock Exchange	845	278.6	19123XJ5fbr
11:29:15	London Stock Exchange	597	278.6	19123XJ5fbu
11:34:01	London Stock Exchange	977	278.8	19123XJ5fpi
11:34:01	London Stock Exchange	2200	278.8	19123XJ5fpj
11:34:01	London Stock Exchange	1501	278.8	19123XJ5fpk
11:34:56	London Stock Exchange	599	279.1	19123XJ5fsq
11:34:56	London Stock Exchange	1000	279	19123XJ5fsp
11:34:56	London Stock Exchange	953	279.1	19123XJ5fss
11:34:56	London Stock Exchange	303	279.1	19123XJ5fst
11:34:56	London Stock Exchange	609	279.1	19123XJ5fsu
11:34:56	London Stock Exchange	88	279.1	19123XJ5fsv
11:35:24	London Stock Exchange	900	279	19123XJ5fuz
11:35:27	London Stock Exchange	513	279	19123XJ5fv3
11:38:23	London Stock Exchange	5360	278.9	19123XJ5g3l
11:39:16	London Stock Exchange	5927	279	19123XJ5g7v
11:39:16	London Stock Exchange	489	279	19123XJ5g7w
11:39:16	London Stock Exchange	678	279.1	19123XJ5g7x
11:39:16	London Stock Exchange	668	279.1	19123XJ5g7y
11:39:16	London Stock Exchange	1128	279.1	19123XJ5g7z
11:39:16	London Stock Exchange	575	279.1	19123XJ5g80
11:39:16	London Stock Exchange	613	279.1	19123XJ5g82
11:39:16	London Stock Exchange	461	279.1	19123XJ5g81
11:40:52	London Stock Exchange	3366	279	19123XJ5gcx
11:40:52	London Stock Exchange	1652	279	19123XJ5gcy
11:43:48	London Stock Exchange	3590	279	19123XJ5gmc
11:43:48	London Stock Exchange	64	279	19123XJ5gmd
11:43:48	London Stock Exchange	435	279	19123XJ5gme
11:45:02	London Stock Exchange	4687	279	19123XJ5gp6
11:48:57	London Stock Exchange	879	278.8	19123XJ5gzp
11:53:57	London Stock Exchange	2294	278.9	19123XJ5hfi
11:53:57	London Stock Exchange	3557	278.9	19123XJ5hfj
11:55:53	London Stock Exchange	1379	278.8	19123XJ5hkx
11:55:53	London Stock Exchange	1496	278.8	19123XJ5hky
11:55:53	London Stock Exchange	99	278.8	19123XJ5hkz
11:59:18	London Stock Exchange	1296	278.8	19123XJ5hs5
12:02:29	London Stock Exchange	2267	278.8	19123XJ5i0c
12:02:29	London Stock Exchange	2686	278.8	19123XJ5i0d
12:03:02	London Stock Exchange	2059	278.7	19123XJ5i27
12:03:30	London Stock Exchange	510	278.7	19123XJ5i3d
12:03:33	London Stock Exchange	386	278.6	19123XJ5i3f
12:03:44	London Stock Exchange	510	278.6	19123XJ5i3r
12:10:33	London Stock Exchange	1208	278.7	19123XJ5irm
12:13:08	London Stock Exchange	3278	278.7	19123XJ5ixy
12:13:08	London Stock Exchange	2082	278.7	19123XJ5ixz
12:14:08	London Stock Exchange	893	278.8	19123XJ5j0z
12:14:08	London Stock Exchange	3827	278.8	19123XJ5j10
12:15:31	London Stock Exchange	642	278.9	19123XJ5j3v
12:15:31	London Stock Exchange	168	278.9	19123XJ5j3w
12:16:03	London Stock Exchange	767	278.9	19123XJ5j66
12:16:03	London Stock Exchange	240	278.9	19123XJ5j68
12:16:03	London Stock Exchange	233	278.9	19123XJ5j67
12:16:13	London Stock Exchange	385	278.9	19123XJ5j79
12:18:25	London Stock Exchange	1010	279.1	19123XJ5jd5
12:18:25	London Stock Exchange	694	279.1	19123XJ5jd6
12:18:25	London Stock Exchange	1094	279.1	19123XJ5jd7
12:18:25	London Stock Exchange	455	279.1	19123XJ5jd8
12:18:25	London Stock Exchange	321	279.1	19123XJ5jd9
12:18:25	London Stock Exchange	394	279.1	19123XJ5jda
12:18:25	London Stock Exchange	386	279.1	19123XJ5jdb
12:18:25	London Stock Exchange	795	279.1	19123XJ5jdc
12:18:25	London Stock Exchange	494	279.1	19123XJ5jdf
12:18:26	London Stock Exchange	641	279.1	19123XJ5jdj
12:18:26	London Stock Exchange	474	279.1	19123XJ5jdk
12:18:58	London Stock Exchange	4400	279	19123XJ5je7
12:18:58	London Stock Exchange	1125	279	19123XJ5je8
12:18:58	London Stock Exchange	682	279	19123XJ5je9
12:25:24	London Stock Exchange	103	278.9	19123XJ5jwh
12:25:24	London Stock Exchange	345	278.9	19123XJ5jwi
12:25:26	London Stock Exchange	544	278.9	19123XJ5jwl
12:26:38	London Stock Exchange	3269	278.8	19123XJ5jzo
12:26:38	London Stock Exchange	688	278.8	19123XJ5jzq
12:26:38	London Stock Exchange	430	278.8	19123XJ5jzp
12:26:38	London Stock Exchange	429	278.8	19123XJ5jzr
12:26:38	London Stock Exchange	429	278.8	19123XJ5jzs
12:27:09	London Stock Exchange	624	278.8	19123XJ5k0n
12:29:58	London Stock Exchange	1125	278.8	19123XJ5k5t
12:31:07	London Stock Exchange	210	278.7	19123XJ5k80
12:31:07	London Stock Exchange	462	278.7	19123XJ5k81
12:34:33	London Stock Exchange	550	278.9	19123XJ5kjb
12:34:44	London Stock Exchange	83	278.9	19123XJ5kkq
12:34:44	London Stock Exchange	301	278.9	19123XJ5kkp
12:34:45	London Stock Exchange	2200	278.8	19123XJ5kkt
12:34:45	London Stock Exchange	1020	278.8	19123XJ5kku
12:34:45	London Stock Exchange	2093	278.8	19123XJ5kkv
12:35:43	London Stock Exchange	600	278.7	19123XJ5kpy
12:37:37	London Stock Exchange	1871	278.9	19123XJ5kyf
12:37:37	London Stock Exchange	2245	278.9	19123XJ5kyg
12:40:00	London Stock Exchange	1000	279.1	19123XJ5l49
12:40:00	London Stock Exchange	589	279.1	19123XJ5l48
12:40:28	London Stock Exchange	384	279.1	19123XJ5l5m
12:40:28	London Stock Exchange	1100	279.1	19123XJ5l5l
12:40:31	London Stock Exchange	663	279.1	19123XJ5l5n
12:40:31	London Stock Exchange	437	279.1	19123XJ5l5o
12:41:35	London Stock Exchange	410	279.3	19123XJ5la4
12:41:35	London Stock Exchange	1000	279.3	19123XJ5la5
12:41:35	London Stock Exchange	1000	279.3	19123XJ5la6
12:41:35	London Stock Exchange	756	279.3	19123XJ5la7
12:41:36	London Stock Exchange	244	279.3	19123XJ5la8
12:42:56	London Stock Exchange	382	279.3	19123XJ5len
12:45:20	London Stock Exchange	1900	279.2	19123XJ5ljp
12:45:20	London Stock Exchange	1838	279.2	19123XJ5ljq
12:45:20	London Stock Exchange	1250	279.2	19123XJ5ljr
12:45:20	London Stock Exchange	536	279.2	19123XJ5ljs
12:47:30	London Stock Exchange	300	279	19123XJ5lol
12:47:30	London Stock Exchange	672	279	19123XJ5lom
12:47:30	London Stock Exchange	818	279	19123XJ5lon
12:47:57	London Stock Exchange	596	279	19123XJ5lp7
12:47:57	London Stock Exchange	596	279	19123XJ5lp8
12:49:07	London Stock Exchange	3559	279.1	19123XJ5lqr
12:49:07	London Stock Exchange	1370	279.1	19123XJ5lqs
12:54:29	London Stock Exchange	308	279	19123XJ5m4r
13:00:08	London Stock Exchange	859	279.1	19123XJ5mha
13:00:08	London Stock Exchange	3355	279.1	19123XJ5mhb
13:01:15	London Stock Exchange	1000	279.2	19123XJ5miv
13:01:15	London Stock Exchange	303	279.2	19123XJ5miw
13:01:15	London Stock Exchange	739	279.2	19123XJ5mix
13:01:19	London Stock Exchange	195	279.2	19123XJ5mj1
13:01:19	London Stock Exchange	261	279.2	19123XJ5mj0
13:02:06	London Stock Exchange	235	279.2	19123XJ5mle
13:02:06	London Stock Exchange	1000	279.2	19123XJ5mld
13:02:06	London Stock Exchange	712	279.2	19123XJ5mlf
13:02:06	London Stock Exchange	288	279.2	19123XJ5mlg
13:06:56	London Stock Exchange	1191	279.2	19123XJ5mzo
13:06:56	London Stock Exchange	2200	279.2	19123XJ5mzp
13:06:56	London Stock Exchange	1039	279.2	19123XJ5mzq
13:07:07	London Stock Exchange	410	279.4	19123XJ5n04
13:08:46	London Stock Exchange	3060	279.4	19123XJ5n5y
13:08:46	London Stock Exchange	2086	279.4	19123XJ5n60
13:08:46	London Stock Exchange	413	279.5	19123XJ5n6g
13:11:05	London Stock Exchange	5742	279.6	19123XJ5nag
13:11:08	London Stock Exchange	5361	279.5	19123XJ5nah
13:11:11	London Stock Exchange	3096	279.5	19123XJ5naj
13:11:14	London Stock Exchange	2198	279.5	19123XJ5nau
13:13:41	London Stock Exchange	570	279.3	19123XJ5nfr
13:17:22	London Stock Exchange	1111	279.3	19123XJ5nu9
13:17:22	London Stock Exchange	1111	279.3	19123XJ5nua
13:23:23	London Stock Exchange	1734	279.3	19123XJ5oak
13:26:38	London Stock Exchange	227	279.4	19123XJ5olx
13:26:38	London Stock Exchange	5041	279.4	19123XJ5oly
13:26:38	London Stock Exchange	383	279.5	19123XJ5olz
13:26:38	London Stock Exchange	909	279.5	19123XJ5om0
13:26:38	London Stock Exchange	405	279.5	19123XJ5om1
13:28:41	London Stock Exchange	5672	279.5	19123XJ5osw
13:28:53	London Stock Exchange	3376	279.5	19123XJ5ot6
13:30:08	London Stock Exchange	1207	279.4	19123XJ5p1i
13:30:08	London Stock Exchange	1207	279.4	19123XJ5p1j
13:30:09	London Stock Exchange	1207	279.4	19123XJ5p1k
13:30:21	London Stock Exchange	1463	279.4	19123XJ5p35
13:32:02	London Stock Exchange	3280	279.5	19123XJ5pd5
13:32:02	London Stock Exchange	3280	279.5	19123XJ5pdd
13:43:59	London Stock Exchange	2200	279.4	19123XJ5qol
13:43:59	London Stock Exchange	1589	279.4	19123XJ5qom
13:47:28	London Stock Exchange	2621	279.4	19123XJ5r05
13:47:28	London Stock Exchange	662	279.4	19123XJ5r06
13:49:29	London Stock Exchange	441	279.8	19123XJ5r60
13:49:29	London Stock Exchange	960	279.8	19123XJ5r62
13:49:29	London Stock Exchange	551	279.8	19123XJ5r61
13:49:29	London Stock Exchange	597	279.8	19123XJ5r64
13:49:29	London Stock Exchange	40	279.8	19123XJ5r63
13:49:29	London Stock Exchange	402	279.8	19123XJ5r66
13:49:29	London Stock Exchange	19	279.8	19123XJ5r65
13:49:29	London Stock Exchange	149	279.9	19123XJ5r68
13:49:29	London Stock Exchange	550	279.9	19123XJ5r67
13:49:29	London Stock Exchange	443	279.9	19123XJ5r69
13:49:29	London Stock Exchange	263	279.9	19123XJ5r6a
13:49:29	London Stock Exchange	423	279.9	19123XJ5r6b
13:49:29	London Stock Exchange	397	279.9	19123XJ5r6c
13:51:42	London Stock Exchange	350	279.7	19123XJ5rcr
13:51:42	London Stock Exchange	4922	279.7	19123XJ5rcs
13:52:00	London Stock Exchange	592	279.7	19123XJ5rdb
13:53:58	London Stock Exchange	1429	279.7	19123XJ5rno
13:56:40	London Stock Exchange	1899	279.8	19123XJ5rvz
13:58:58	London Stock Exchange	3432	279.8	19123XJ5s4f
13:58:58	London Stock Exchange	126	279.8	19123XJ5s4i
14:00:29	London Stock Exchange	2016	279.9	19123XJ5s9d
14:01:35	London Stock Exchange	1056	279.9	19123XJ5scr
14:01:35	London Stock Exchange	56	279.9	19123XJ5sct
14:01:35	London Stock Exchange	1000	279.9	19123XJ5scs
14:01:40	London Stock Exchange	136	279.8	19123XJ5scw
14:01:50	London Stock Exchange	931	279.8	19123XJ5sd5
14:01:50	London Stock Exchange	931	279.8	19123XJ5sd6
14:06:11	London Stock Exchange	466	279.6	19123XJ5sq1
14:06:11	London Stock Exchange	577	279.6	19123XJ5sq2
14:06:11	London Stock Exchange	383	279.6	19123XJ5sq3
14:06:13	London Stock Exchange	3940	279.5	19123XJ5sq5
14:06:13	London Stock Exchange	1087	279.5	19123XJ5sq6
14:06:25	London Stock Exchange	698	279.4	19123XJ5sqt
14:08:59	London Stock Exchange	529	279.5	19123XJ5sxb
14:09:17	London Stock Exchange	270	279.5	19123XJ5sxu
14:09:33	London Stock Exchange	4511	279.5	19123XJ5szt
14:09:33	London Stock Exchange	386	279.5	19123XJ5szu
14:10:33	London Stock Exchange	742	279.4	19123XJ5t3n
14:11:24	London Stock Exchange	526	279.3	19123XJ5t59
14:14:18	London Stock Exchange	604	279.3	19123XJ5tf0
14:15:56	London Stock Exchange	729	279.2	19123XJ5tj4
14:15:56	London Stock Exchange	729	279.2	19123XJ5tj5
14:19:34	London Stock Exchange	4222	279.3	19123XJ5tud
14:20:38	London Stock Exchange	4624	279.5	19123XJ5twq
14:20:38	London Stock Exchange	1000	279.5	19123XJ5twr
14:20:38	London Stock Exchange	2910	279.5	19123XJ5twu
14:20:38	London Stock Exchange	714	279.5	19123XJ5twv
14:23:59	London Stock Exchange	433	279.6	19123XJ5u7n
14:23:59	London Stock Exchange	1113	279.6	19123XJ5u7o
14:23:59	London Stock Exchange	572	279.6	19123XJ5u7p
14:23:59	London Stock Exchange	384	279.6	19123XJ5u7q
14:23:59	London Stock Exchange	1168	279.6	19123XJ5u7r
14:23:59	London Stock Exchange	629	279.6	19123XJ5u7s
14:23:59	London Stock Exchange	393	279.6	19123XJ5u7t
14:24:23	London Stock Exchange	1433	279.5	19123XJ5u94
14:24:23	London Stock Exchange	2200	279.5	19123XJ5u95
14:24:23	London Stock Exchange	1620	279.5	19123XJ5u96
14:24:26	London Stock Exchange	701	279.4	19123XJ5u97
14:26:28	London Stock Exchange	428	279.4	19123XJ5ue2
14:26:34	London Stock Exchange	545	279.4	19123XJ5ued
14:26:34	London Stock Exchange	4355	279.4	19123XJ5uee
14:27:28	London Stock Exchange	1291	279.4	19123XJ5ug7
14:31:10	London Stock Exchange	598	279.4	19123XJ5uz1
14:31:15	London Stock Exchange	1521	279.4	19123XJ5v0f
14:31:35	London Stock Exchange	200	279.4	19123XJ5v47
14:31:39	London Stock Exchange	511	279.4	19123XJ5v4j
14:32:24	London Stock Exchange	3717	279.4	19123XJ5v9q
14:32:30	London Stock Exchange	813	279.4	19123XJ5vbf
14:35:42	London Stock Exchange	3575	279.4	19123XJ5vxm
14:35:42	London Stock Exchange	2110	279.4	19123XJ5vxo
14:39:48	London Stock Exchange	1115	279.3	19123XJ5wme
14:39:48	London Stock Exchange	1115	279.3	19123XJ5wmf
14:41:38	London Stock Exchange	635	279.2	19123XJ5wtp
14:41:38	London Stock Exchange	635	279.2	19123XJ5wtq
14:42:08	London Stock Exchange	977	279.1	19123XJ5wyo
14:42:08	London Stock Exchange	977	279.1	19123XJ5wyp
14:44:39	London Stock Exchange	571	278.8	19123XJ5xgm
14:45:18	London Stock Exchange	1082	278.8	19123XJ5xlk
14:45:19	London Stock Exchange	515	278.8	19123XJ5xoj
14:45:51	London Stock Exchange	587	278.8	19123XJ5xtn
14:47:31	London Stock Exchange	3626	278.8	19123XJ5y07
14:47:36	London Stock Exchange	399	278.7	19123XJ5y1l
14:47:36	London Stock Exchange	649	278.7	19123XJ5y1m
14:52:46	London Stock Exchange	937	278.6	19123XJ5yo3
14:52:46	London Stock Exchange	937	278.6	19123XJ5yo4
14:54:20	London Stock Exchange	1200	278.6	19123XJ5yy9
14:54:20	London Stock Exchange	1482	278.6	19123XJ5yya
14:54:29	London Stock Exchange	688	278.7	19123XJ5z0g
14:56:55	London Stock Exchange	5128	278.8	19123XJ5z8n
14:56:57	London Stock Exchange	779	278.7	19123XJ5z98
15:00:00	London Stock Exchange	1716	278.8	19123XJ5zkg
15:00:38	London Stock Exchange	2256	278.8	19123XJ5zps
15:01:26	London Stock Exchange	1833	278.9	19123XJ5zu8
15:01:26	London Stock Exchange	833	278.9	19123XJ5zua
15:01:26	London Stock Exchange	1000	278.9	19123XJ5zu9
15:01:26	London Stock Exchange	779	278.8	19123XJ5zub
15:03:36	London Stock Exchange	971	278.7	19123XJ605f
15:03:36	London Stock Exchange	950	278.7	19123XJ605g
15:03:36	London Stock Exchange	21	278.7	19123XJ605i
15:07:14	London Stock Exchange	413	278.5	19123XJ60mw
15:07:14	London Stock Exchange	413	278.5	19123XJ60mx
15:08:26	London Stock Exchange	2633	278.6	19123XJ60ss
15:08:27	London Stock Exchange	1598	278.6	19123XJ60su
15:11:00	London Stock Exchange	557	278.4	19123XJ612w
15:12:01	London Stock Exchange	577	278.3	19123XJ618m
15:12:01	London Stock Exchange	556	278.3	19123XJ618n
15:14:51	London Stock Exchange	316	278	19123XJ61jz
15:14:51	London Stock Exchange	1122	278	19123XJ61k0
15:15:18	London Stock Exchange	246	278.1	19123XJ61l8
15:15:18	London Stock Exchange	2800	278.1	19123XJ61l9
15:15:18	London Stock Exchange	1242	278.1	19123XJ61la
15:16:46	London Stock Exchange	1225	278	19123XJ61pj
15:16:46	London Stock Exchange	1000	278	19123XJ61pk
15:16:46	London Stock Exchange	225	278	19123XJ61pl
15:16:46	London Stock Exchange	862	277.9	19123XJ61pm
15:17:03	London Stock Exchange	614	277.9	19123XJ61qm
15:18:27	London Stock Exchange	846	277.9	19123XJ61wj
15:18:27	London Stock Exchange	701	277.9	19123XJ61wm
15:18:27	London Stock Exchange	145	277.9	19123XJ61wo
15:18:35	London Stock Exchange	707	277.7	19123XJ61xd
15:23:36	London Stock Exchange	1400	277.9	19123XJ62nl
15:23:36	London Stock Exchange	1000	277.9	19123XJ62nm
15:25:15	London Stock Exchange	1055	278.1	19123XJ62vq
15:25:16	London Stock Exchange	434	278.1	19123XJ62vs
15:25:25	London Stock Exchange	108	278.1	19123XJ62wb
15:25:25	London Stock Exchange	771	278.1	19123XJ62wc
15:26:10	London Stock Exchange	524	278.1	19123XJ62z9
15:26:39	London Stock Exchange	382	278.1	19123XJ630h
15:29:35	London Stock Exchange	690	278.2	19123XJ63ek
15:29:35	London Stock Exchange	24	278.2	19123XJ63en
15:29:35	London Stock Exchange	730	278.2	19123XJ63ep
15:29:35	London Stock Exchange	445	278.2	19123XJ63er
15:29:35	London Stock Exchange	389	278.2	19123XJ63et
15:29:54	London Stock Exchange	870	278.1	19123XJ63fy
15:29:54	London Stock Exchange	2781	278.1	19123XJ63fz
15:29:54	London Stock Exchange	1777	278.1	19123XJ63g0
15:36:43	London Stock Exchange	5452	278.5	19123XJ647u
15:37:55	London Stock Exchange	1126	278.7	19123XJ64bq
15:38:58	London Stock Exchange	3714	278.6	19123XJ64fw
15:38:58	London Stock Exchange	2351	278.6	19123XJ64fx
15:42:29	London Stock Exchange	4788	278.5	19123XJ64wp
15:42:29	London Stock Exchange	4788	278.5	19123XJ64wq
15:45:34	London Stock Exchange	879	278.3	19123XJ658u
15:45:34	London Stock Exchange	613	278.3	19123XJ658v
15:45:34	London Stock Exchange	266	278.3	19123XJ658w
15:48:25	London Stock Exchange	1199	278.3	19123XJ65j8
15:48:25	London Stock Exchange	2200	278.3	19123XJ65j9
15:48:25	London Stock Exchange	824	278.3	19123XJ65jb
15:49:33	London Stock Exchange	1082	278.2	19123XJ65qq
15:49:34	London Stock Exchange	516	278.2	19123XJ65qu
15:49:36	London Stock Exchange	357	278.2	19123XJ65r0
15:50:04	London Stock Exchange	597	278.1	19123XJ65v3
15:51:07	London Stock Exchange	910	278.1	19123XJ660l
15:51:13	London Stock Exchange	159	278.1	19123XJ660z
15:51:16	London Stock Exchange	159	278.1	19123XJ6616
15:51:16	London Stock Exchange	159	278.1	19123XJ6617
15:52:17	London Stock Exchange	664	278	19123XJ664y
15:55:42	London Stock Exchange	3900	278.3	19123XJ66l7
15:55:42	London Stock Exchange	820	278.2	19123XJ66l8
15:55:42	London Stock Exchange	820	278.2	19123XJ66l9
15:56:48	London Stock Exchange	626	278	19123XJ66p3
15:58:02	London Stock Exchange	2636	278.1	19123XJ66t3
15:59:47	London Stock Exchange	1250	278.1	19123XJ673b
16:02:19	London Stock Exchange	1300	278.3	19123XJ67jr
16:02:19	London Stock Exchange	3150	278.3	19123XJ67js
16:02:34	London Stock Exchange	1712	278.2	19123XJ67kf
16:02:34	London Stock Exchange	1712	278.2	19123XJ67kg
16:07:11	London Stock Exchange	1068	278	19123XJ6890
16:07:35	London Stock Exchange	281	278	19123XJ68a8
16:08:22	London Stock Exchange	1373	278.1	19123XJ68eu
16:08:22	London Stock Exchange	2624	278.1	19123XJ68ev
16:08:22	London Stock Exchange	392	278.1	19123XJ68ew
16:12:04	London Stock Exchange	3419	278.2	19123XJ6917
16:12:04	London Stock Exchange	1058	278.2	19123XJ6918
16:12:04	London Stock Exchange	1850	278.2	19123XJ6919
16:12:04	London Stock Exchange	511	278.2	19123XJ691a
16:13:55	London Stock Exchange	667	278.1	19123XJ69d8
16:13:55	London Stock Exchange	667	278.1	19123XJ69d9
16:15:44	London Stock Exchange	4943	278.2	19123XJ69ol
16:15:45	London Stock Exchange	1833	278.2	19123XJ69op
16:17:39	London Stock Exchange	3741	278.2	19123XJ6a3o
16:17:39	London Stock Exchange	3741	278.2	19123XJ6a3p
16:19:04	London Stock Exchange	5217	278.3	19123XJ6ab4
16:19:15	London Stock Exchange	803	278.2	19123XJ6abq
16:20:50	London Stock Exchange	1692	278.1	19123XJ6an5
16:20:50	London Stock Exchange	3648	278.1	19123XJ6an6
16:21:14	London Stock Exchange	3283	278.2	19123XJ6apq
16:22:56	London Stock Exchange	428	278.3	19123XJ6az9
16:22:56	London Stock Exchange	19	278.3	19123XJ6azb
16:22:56	London Stock Exchange	330	278.3	19123XJ6aza
16:25:11	London Stock Exchange	270	278.4	19123XJ6bc6
16:25:11	London Stock Exchange	970	278.4	19123XJ6bc7
16:25:11	London Stock Exchange	1609	278.4	19123XJ6bc8
16:25:54	London Stock Exchange	2200	278.4	19123XJ6bfn
16:25:54	London Stock Exchange	3234	278.4	19123XJ6bfo
16:25:57	London Stock Exchange	428	278.4	19123XJ6bft
16:25:57	London Stock Exchange	568	278.4	19123XJ6bfu
16:25:57	London Stock Exchange	418	278.4	19123XJ6bfv
16:29:02	London Stock Exchange	344	278.6	19123XJ6bxm
16:29:02	London Stock Exchange	2004	278.6	19123XJ6bxn
16:29:02	London Stock Exchange	118	278.6	19123XJ6bxp
16:29:02	London Stock Exchange	937	278.6	19123XJ6bxr
16:29:02	London Stock Exchange	63	278.6	19123XJ6bxt
16:29:02	London Stock Exchange	28	278.6	19123XJ6bxu
16:29:02	London Stock Exchange	98	278.6	19123XJ6bxw
16:29:02	London Stock Exchange	1000	278.6	19123XJ6bxv
16:29:02	London Stock Exchange	535	278.6	19123XJ6bxx
16:29:02	London Stock Exchange	465	278.6	19123XJ6bxy
16:29:02	London Stock Exchange	67	278.6	19123XJ6bxz
16:29:11	London Stock Exchange	604	278.6	19123XJ6bzk
16:29:11	London Stock Exchange	24	278.6	19123XJ6bzj
16:29:11	London Stock Exchange	912	278.6	19123XJ6bzl
16:29:11	London Stock Exchange	88	278.6	19123XJ6bzm
16:29:11	London Stock Exchange	386	278.6	19123XJ6bzn
16:29:30	London Stock Exchange	3722	278.5	19123XJ6c1a
16:29:30	London Stock Exchange	1200	278.5	19123XJ6c1b
16:29:30	London Stock Exchange	743	278.5	19123XJ6c1d

 

END

 

 

POSQXLFBKEFZBBE