Transaction in Own Shares

RNS Number : 2847Y

Standard Life Aberdeen plc

07 May 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

7 May 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 7 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	7 May 2019
Number of ordinary shares purchased	1,492,347
Highest price paid per shares (pence)	278.30
Lowest price paid per share (pence)	272.70
Average price paid per share (pence)	274.89

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
8:00:20	London Stock Exchange	145	278.2	19127XJ72nm
8:00:20	London Stock Exchange	368	278.2	19127XJ72nn
8:00:25	London Stock Exchange	1100	277.4	19127XJ72p9
8:00:27	London Stock Exchange	24	277.4	19127XJ72q2
8:00:28	London Stock Exchange	24	277.4	19127XJ72qt
8:00:29	London Stock Exchange	24	277.4	19127XJ72ra
8:00:30	London Stock Exchange	24	277.4	19127XJ72sj
8:00:30	London Stock Exchange	24	277.4	19127XJ72sk
8:00:31	London Stock Exchange	24	277.4	19127XJ72st
8:01:54	London Stock Exchange	1297	277.6	19127XJ7324
8:02:01	London Stock Exchange	1297	277.6	19127XJ732h
8:02:01	London Stock Exchange	1297	277.6	19127XJ732i
8:02:01	London Stock Exchange	1000	277.5	19127XJ732j
8:02:20	London Stock Exchange	646	277.4	19127XJ734m
8:02:20	London Stock Exchange	647	277.4	19127XJ734n
8:02:34	London Stock Exchange	1078	277.3	19127XJ7370
8:02:34	London Stock Exchange	1078	277.2	19127XJ7371
8:07:29	London Stock Exchange	1000	278.1	19127XJ742v
8:07:31	London Stock Exchange	1000	278.1	19127XJ742y
8:07:31	London Stock Exchange	1007	278	19127XJ742z
8:07:31	London Stock Exchange	606	277.9	19127XJ7430
8:07:31	London Stock Exchange	1000	278	19127XJ7431
8:07:31	London Stock Exchange	1016	277.7	19127XJ7432
8:08:23	London Stock Exchange	1174	277.4	19127XJ74ca
8:08:23	London Stock Exchange	461	277.4	19127XJ74cb
8:09:41	London Stock Exchange	876	277.5	19127XJ74in
8:09:41	London Stock Exchange	614	277.4	19127XJ74io
8:09:44	London Stock Exchange	614	277.4	19127XJ74j0
8:10:53	London Stock Exchange	635	277.1	19127XJ74u2
8:12:56	London Stock Exchange	3543	277.4	19127XJ7559
8:12:56	London Stock Exchange	3543	277.4	19127XJ755a
8:22:50	London Stock Exchange	1495	277.4	19127XJ76ue
8:23:05	London Stock Exchange	934	277.5	19127XJ76wc
8:23:05	London Stock Exchange	934	277.5	19127XJ76we
8:23:06	London Stock Exchange	583	277.6	19127XJ76wk
8:23:16	London Stock Exchange	685	277.4	19127XJ76xn
8:23:21	London Stock Exchange	685	277.4	19127XJ76y2
8:23:21	London Stock Exchange	685	277.4	19127XJ76y3
8:23:29	London Stock Exchange	1616	277.3	19127XJ76z9
8:23:51	London Stock Exchange	600	277	19127XJ771x
8:23:51	London Stock Exchange	151	277	19127XJ771y
8:23:51	London Stock Exchange	598	276.9	19127XJ7725
8:23:51	London Stock Exchange	538	276.9	19127XJ772f
8:23:51	London Stock Exchange	60	276.9	19127XJ772h
8:25:17	London Stock Exchange	2900	277.6	19127XJ77cp
8:25:17	London Stock Exchange	535	277.6	19127XJ77cq
8:25:18	London Stock Exchange	1104	277.6	19127XJ77cs
8:25:18	London Stock Exchange	651	277.6	19127XJ77ct
8:25:47	London Stock Exchange	150	277.3	19127XJ77i0
8:25:47	London Stock Exchange	1795	277.2	19127XJ77i1
8:25:51	London Stock Exchange	711	277.1	19127XJ77id
8:25:51	London Stock Exchange	339	277.1	19127XJ77ie
8:25:51	London Stock Exchange	32	277.1	19127XJ77if
8:26:01	London Stock Exchange	1237	277	19127XJ77jl
8:26:12	London Stock Exchange	511	276.9	19127XJ77kf
8:26:13	London Stock Exchange	685	276.9	19127XJ77kg
8:26:26	London Stock Exchange	353	276.6	19127XJ77m0
8:26:26	London Stock Exchange	629	276.6	19127XJ77m1
8:27:04	London Stock Exchange	3993	277	19127XJ77pz
8:27:04	London Stock Exchange	1753	276.9	19127XJ77q1
8:27:04	London Stock Exchange	1057	276.8	19127XJ77q2
8:27:05	London Stock Exchange	44	276.7	19127XJ77qh
8:27:07	London Stock Exchange	44	276.7	19127XJ77qy
8:27:07	London Stock Exchange	44	276.7	19127XJ77qz
8:28:41	London Stock Exchange	53	277	19127XJ7815
8:28:42	London Stock Exchange	1100	277	19127XJ781b
8:28:42	London Stock Exchange	1100	277	19127XJ781d
8:28:42	London Stock Exchange	1803	277	19127XJ781e
8:30:00	London Stock Exchange	4687	276.8	19127XJ78b7
8:30:00	London Stock Exchange	1238	276.8	19127XJ78b8
8:30:16	London Stock Exchange	833	276.6	19127XJ78cw
8:30:16	London Stock Exchange	44	276.6	19127XJ78cx
8:32:13	London Stock Exchange	500	276.7	19127XJ78rp
8:32:13	London Stock Exchange	2200	276.7	19127XJ78rq
8:32:13	London Stock Exchange	741	276.7	19127XJ78rr
8:32:13	London Stock Exchange	1511	276.6	19127XJ78rs
8:32:52	London Stock Exchange	340	276.2	19127XJ78wh
8:32:52	London Stock Exchange	394	276.2	19127XJ78wi
8:34:39	London Stock Exchange	831	276.7	19127XJ799t
8:34:39	London Stock Exchange	5316	276.7	19127XJ799u
8:36:12	London Stock Exchange	619	276.7	19127XJ79iy
8:36:12	London Stock Exchange	1835	276.7	19127XJ79iz
8:36:20	London Stock Exchange	963	276.6	19127XJ79j7
8:37:00	London Stock Exchange	6255	277.2	19127XJ79ls
8:37:00	London Stock Exchange	109	277.2	19127XJ79lt
8:37:24	London Stock Exchange	208	277.4	19127XJ79nf
8:37:24	London Stock Exchange	391	277.4	19127XJ79ng
8:37:24	London Stock Exchange	369	277.4	19127XJ79nh
8:37:38	London Stock Exchange	1100	277.4	19127XJ79o3
8:37:38	London Stock Exchange	108	277.4	19127XJ79o4
8:37:38	London Stock Exchange	327	277.4	19127XJ79o5
8:39:59	London Stock Exchange	165	277.5	19127XJ79y9
8:39:59	London Stock Exchange	629	277.5	19127XJ79y8
8:39:59	London Stock Exchange	368	277.5	19127XJ79ya
8:39:59	London Stock Exchange	822	277.5	19127XJ79yb
8:39:59	London Stock Exchange	377	277.5	19127XJ79yc
8:39:59	London Stock Exchange	781	277.5	19127XJ79yd
8:40:01	London Stock Exchange	6231	277.4	19127XJ79yq
8:40:01	London Stock Exchange	583	277.5	19127XJ79yr
8:42:35	London Stock Exchange	5359	277.8	19127XJ7a87
8:42:35	London Stock Exchange	5359	277.8	19127XJ7a88
8:45:47	London Stock Exchange	1891	277.8	19127XJ7asl
8:45:47	London Stock Exchange	1000	277.8	19127XJ7asm
8:45:47	London Stock Exchange	891	277.8	19127XJ7asn
8:45:47	London Stock Exchange	1330	277.7	19127XJ7aso
8:48:47	London Stock Exchange	1247	277.3	19127XJ7b9e
8:48:47	London Stock Exchange	541	277.3	19127XJ7b9f
8:48:49	London Stock Exchange	521	277.3	19127XJ7b9i
8:48:53	London Stock Exchange	6116	277.2	19127XJ7b9r
8:49:09	London Stock Exchange	1217	277.1	19127XJ7bbg
8:53:04	London Stock Exchange	515	277	19127XJ7btq
8:53:04	London Stock Exchange	492	277	19127XJ7btr
8:54:08	London Stock Exchange	97	277.2	19127XJ7bzq
8:54:08	London Stock Exchange	1000	277.2	19127XJ7bzo
8:54:08	London Stock Exchange	475	277.2	19127XJ7bzp
8:54:13	London Stock Exchange	839	277.2	19127XJ7c02
8:54:13	London Stock Exchange	496	277.2	19127XJ7c03
8:54:13	London Stock Exchange	61	277.2	19127XJ7c04
8:54:13	London Stock Exchange	1250	277.1	19127XJ7c05
8:54:13	London Stock Exchange	1250	277.1	19127XJ7c06
8:54:13	London Stock Exchange	1886	277	19127XJ7c07
8:54:32	London Stock Exchange	2386	277	19127XJ7c25
8:54:32	London Stock Exchange	1129	276.9	19127XJ7c26
8:54:32	London Stock Exchange	728	276.8	19127XJ7c27
8:54:32	London Stock Exchange	2386	276.8	19127XJ7c28
8:54:40	London Stock Exchange	586	276.9	19127XJ7c2e
8:54:40	London Stock Exchange	997	276.9	19127XJ7c2f
8:54:40	London Stock Exchange	349	276.9	19127XJ7c2h
8:54:40	London Stock Exchange	267	276.9	19127XJ7c2i
8:54:40	London Stock Exchange	103	276.9	19127XJ7c2g
8:54:57	London Stock Exchange	2000	276.7	19127XJ7c4c
8:54:57	London Stock Exchange	1732	276.7	19127XJ7c4d
8:56:16	London Stock Exchange	1059	277	19127XJ7ca2
8:56:16	London Stock Exchange	597	277	19127XJ7ca3
8:56:16	London Stock Exchange	553	277	19127XJ7ca4
8:56:24	London Stock Exchange	568	277	19127XJ7cae
8:56:24	London Stock Exchange	305	277	19127XJ7caf
8:57:11	London Stock Exchange	1250	277	19127XJ7ccv
8:57:11	London Stock Exchange	1250	277	19127XJ7ccy
8:57:43	London Stock Exchange	4205	276.9	19127XJ7cf3
8:57:43	London Stock Exchange	1545	276.9	19127XJ7cf4
8:59:03	London Stock Exchange	2724	276.8	19127XJ7cm7
8:59:03	London Stock Exchange	2724	276.8	19127XJ7cm8
8:59:53	London Stock Exchange	1569	276.7	19127XJ7crw
9:00:59	London Stock Exchange	805	277.2	19127XJ7d0u
9:00:59	London Stock Exchange	569	277.2	19127XJ7d0v
9:00:59	London Stock Exchange	1083	277.2	19127XJ7d0s
9:00:59	London Stock Exchange	850	277.2	19127XJ7d0t
9:00:59	London Stock Exchange	441	277.2	19127XJ7d0w
9:00:59	London Stock Exchange	744	277.2	19127XJ7d0x
9:00:59	London Stock Exchange	256	277.2	19127XJ7d0y
9:01:00	London Stock Exchange	731	277.2	19127XJ7d11
9:02:30	London Stock Exchange	835	277.4	19127XJ7d9f
9:02:30	London Stock Exchange	300	277.4	19127XJ7d9e
9:02:30	London Stock Exchange	670	277.4	19127XJ7d9g
9:02:45	London Stock Exchange	1400	277.2	19127XJ7db9
9:02:45	London Stock Exchange	4279	277.2	19127XJ7dba
9:02:45	London Stock Exchange	2597	277.2	19127XJ7dbb
9:02:45	London Stock Exchange	431	277.1	19127XJ7dbc
9:02:45	London Stock Exchange	340	277.1	19127XJ7dbd
9:04:55	London Stock Exchange	6013	277.5	19127XJ7dlh
9:04:55	London Stock Exchange	685	277.4	19127XJ7dli
9:04:55	London Stock Exchange	685	277.4	19127XJ7dlj
9:05:09	London Stock Exchange	543	277.3	19127XJ7dmz
9:05:09	London Stock Exchange	543	277.3	19127XJ7dn0
9:07:49	London Stock Exchange	632	277.4	19127XJ7e3x
9:07:49	London Stock Exchange	2200	277.4	19127XJ7e3y
9:07:49	London Stock Exchange	3298	277.4	19127XJ7e3z
9:08:22	London Stock Exchange	700	277.3	19127XJ7e54
9:08:40	London Stock Exchange	644	277.2	19127XJ7e7d
9:10:24	London Stock Exchange	3818	277.3	19127XJ7egi
9:14:49	London Stock Exchange	1651	277.6	19127XJ7f0u
9:14:49	London Stock Exchange	586	277.6	19127XJ7f0v
9:16:57	London Stock Exchange	1003	278.3	19127XJ7f8e
9:16:57	London Stock Exchange	19	278.3	19127XJ7f8f
9:16:57	London Stock Exchange	631	278.3	19127XJ7f8g
9:16:57	London Stock Exchange	2	278.3	19127XJ7f8h
9:17:10	London Stock Exchange	400	278.2	19127XJ7f9i
9:17:53	London Stock Exchange	465	278.3	19127XJ7fbv
9:17:53	London Stock Exchange	97	278.3	19127XJ7fbw
9:17:53	London Stock Exchange	544	278.3	19127XJ7fbx
9:18:28	London Stock Exchange	547	278.2	19127XJ7fe6
9:18:30	London Stock Exchange	7140	278.1	19127XJ7fem
9:18:30	London Stock Exchange	407	278.1	19127XJ7fen
9:19:11	London Stock Exchange	1098	278	19127XJ7fjm
9:19:11	London Stock Exchange	1098	278	19127XJ7fjn
9:19:24	London Stock Exchange	546	277.8	19127XJ7fki
9:19:24	London Stock Exchange	526	277.8	19127XJ7fkj
9:23:38	London Stock Exchange	1737	278	19127XJ7g5t
9:23:38	London Stock Exchange	2200	278	19127XJ7g5u
9:23:38	London Stock Exchange	199	278	19127XJ7g5v
9:23:40	London Stock Exchange	1048	277.9	19127XJ7g64
9:23:40	London Stock Exchange	952	277.9	19127XJ7g65
9:23:54	London Stock Exchange	685	277.9	19127XJ7g7h
9:23:54	London Stock Exchange	685	277.9	19127XJ7g7n
9:23:54	London Stock Exchange	1561	277.8	19127XJ7g7p
9:24:38	London Stock Exchange	996	277.7	19127XJ7ga4
9:25:26	London Stock Exchange	728	277.7	19127XJ7gdf
9:25:39	London Stock Exchange	728	277.7	19127XJ7gdr
9:26:17	London Stock Exchange	685	277.6	19127XJ7ggl
9:27:28	London Stock Exchange	4680	277.5	19127XJ7glc
9:27:28	London Stock Exchange	2568	277.5	19127XJ7gle
9:27:28	London Stock Exchange	1250	277.5	19127XJ7glf
9:27:28	London Stock Exchange	1924	277.4	19127XJ7glg
9:27:51	London Stock Exchange	226	277.4	19127XJ7gon
9:28:17	London Stock Exchange	2099	277.4	19127XJ7gs4
9:28:22	London Stock Exchange	586	277.4	19127XJ7gs5
9:28:22	London Stock Exchange	1352	277.4	19127XJ7gs6
9:28:22	London Stock Exchange	2013	277.4	19127XJ7gs7
9:28:25	London Stock Exchange	767	277.3	19127XJ7gsh
9:28:25	London Stock Exchange	767	277.3	19127XJ7gsj
9:28:42	London Stock Exchange	822	277.3	19127XJ7gtn
9:28:42	London Stock Exchange	822	277.3	19127XJ7gto
9:28:46	London Stock Exchange	214	277.2	19127XJ7gtt
9:28:46	London Stock Exchange	1555	277.2	19127XJ7gtu
9:29:08	London Stock Exchange	1009	277.1	19127XJ7guv
9:31:15	London Stock Exchange	196	277.1	19127XJ7h21
9:31:16	London Stock Exchange	6150	277.1	19127XJ7h24
9:31:54	London Stock Exchange	713	276.9	19127XJ7h6n
9:32:06	London Stock Exchange	2000	277	19127XJ7h7e
9:32:06	London Stock Exchange	300	277	19127XJ7h7f
9:32:33	London Stock Exchange	635	276.8	19127XJ7h9c
9:33:48	London Stock Exchange	1000	277	19127XJ7hfa
9:33:48	London Stock Exchange	2092	277	19127XJ7hfb
9:33:48	London Stock Exchange	1600	277	19127XJ7hf8
9:33:48	London Stock Exchange	1100	277	19127XJ7hf9
9:33:48	London Stock Exchange	2013	277	19127XJ7hfc
9:34:47	London Stock Exchange	490	277.1	19127XJ7hih
9:34:47	London Stock Exchange	555	277.1	19127XJ7hii
9:34:48	London Stock Exchange	577	277.1	19127XJ7hin
9:36:23	London Stock Exchange	2000	277	19127XJ7ht4
9:36:23	London Stock Exchange	2000	277	19127XJ7ht5
9:36:23	London Stock Exchange	2284	277	19127XJ7ht7
9:36:23	London Stock Exchange	933	277	19127XJ7ht9
9:36:26	London Stock Exchange	998	276.9	19127XJ7hui
9:38:53	London Stock Exchange	8	277.2	19127XJ7i4x
9:38:53	London Stock Exchange	2200	277.2	19127XJ7i4y
9:38:53	London Stock Exchange	1284	277.2	19127XJ7i4z
9:38:53	London Stock Exchange	2200	277.2	19127XJ7i50
9:38:53	London Stock Exchange	2136	277.2	19127XJ7i51
9:38:53	London Stock Exchange	1500	277.2	19127XJ7i52
9:38:53	London Stock Exchange	850	277.2	19127XJ7i53
9:38:53	London Stock Exchange	827	277.2	19127XJ7i54
9:39:56	London Stock Exchange	3530	277.2	19127XJ7ia7
9:39:56	London Stock Exchange	2059	277.2	19127XJ7ia9
9:39:56	London Stock Exchange	1000	277.2	19127XJ7ia8
9:40:55	London Stock Exchange	895	277.1	19127XJ7ifc
9:40:55	London Stock Exchange	895	277.1	19127XJ7ifh
9:44:15	London Stock Exchange	1445	277.5	19127XJ7irh
9:44:15	London Stock Exchange	3400	277.5	19127XJ7iri
9:44:15	London Stock Exchange	1554	277.5	19127XJ7irj
9:44:15	London Stock Exchange	903	277.4	19127XJ7irk
9:45:02	London Stock Exchange	1394	277.4	19127XJ7itv
9:46:22	London Stock Exchange	2739	277.5	19127XJ7iy8
9:46:22	London Stock Exchange	1202	277.4	19127XJ7iy9
9:46:22	London Stock Exchange	1000	277.5	19127XJ7iyb
9:46:22	London Stock Exchange	861	277.4	19127XJ7iya
9:46:22	London Stock Exchange	878	277.5	19127XJ7iyc
9:48:14	London Stock Exchange	1468	277.5	19127XJ7j4f
9:48:14	London Stock Exchange	329	277.5	19127XJ7j4g
9:48:14	London Stock Exchange	621	277.4	19127XJ7j4s
9:51:09	London Stock Exchange	1151	277.3	19127XJ7jeb
9:51:09	London Stock Exchange	6101	277.3	19127XJ7jed
9:51:16	London Stock Exchange	853	277.2	19127XJ7jf4
9:53:04	London Stock Exchange	2200	277.3	19127XJ7jjw
9:53:04	London Stock Exchange	3983	277.3	19127XJ7jjz
9:54:01	London Stock Exchange	78	277.1	19127XJ7jn6
9:54:01	London Stock Exchange	1000	277.1	19127XJ7jn5
9:54:03	London Stock Exchange	61	277	19127XJ7jnb
9:54:06	London Stock Exchange	611	277	19127XJ7jnw
9:54:55	London Stock Exchange	2415	276.9	19127XJ7jrw
9:56:01	London Stock Exchange	344	276.8	19127XJ7jva
9:56:01	London Stock Exchange	2200	276.8	19127XJ7jvc
9:56:01	London Stock Exchange	2200	276.8	19127XJ7jvd
9:56:01	London Stock Exchange	966	276.8	19127XJ7jvf
9:56:01	London Stock Exchange	285	276.8	19127XJ7jvh
9:56:11	London Stock Exchange	831	276.6	19127XJ7jw6
9:58:54	London Stock Exchange	4040	277	19127XJ7k4x
9:59:02	London Stock Exchange	933	276.8	19127XJ7k5t
9:59:49	London Stock Exchange	2058	276.7	19127XJ7kan
10:00:03	London Stock Exchange	888	276.2	19127XJ7kbh
10:00:03	London Stock Exchange	112	276.2	19127XJ7kbi
10:00:03	London Stock Exchange	2000	276.2	19127XJ7kbl
10:00:03	London Stock Exchange	419	276.2	19127XJ7kbk
10:00:03	London Stock Exchange	418	276.2	19127XJ7kbj
10:00:03	London Stock Exchange	2000	276.1	19127XJ7kbm
10:00:03	London Stock Exchange	419	276.2	19127XJ7kbq
10:00:03	London Stock Exchange	419	276.1	19127XJ7kbp
10:00:03	London Stock Exchange	418	276.1	19127XJ7kbo
10:00:03	London Stock Exchange	900	276.1	19127XJ7kbn
10:00:03	London Stock Exchange	915	276.2	19127XJ7kbr
10:00:03	London Stock Exchange	248	276.2	19127XJ7kbt
10:00:03	London Stock Exchange	2000	276.2	19127XJ7kbs
10:00:03	London Stock Exchange	418	276.2	19127XJ7kbu
10:00:03	London Stock Exchange	1782	276.2	19127XJ7kbw
10:00:03	London Stock Exchange	419	276.2	19127XJ7kbv
10:00:03	London Stock Exchange	418	276.2	19127XJ7kby
10:00:03	London Stock Exchange	419	276.2	19127XJ7kbx
10:00:03	London Stock Exchange	259	276.2	19127XJ7kbz
10:00:13	London Stock Exchange	157	276.3	19127XJ7kc9
10:00:13	London Stock Exchange	1000	276.3	19127XJ7kc8
10:00:14	London Stock Exchange	775	276.3	19127XJ7kcb
10:00:14	London Stock Exchange	414	276.3	19127XJ7kca
10:00:15	London Stock Exchange	676	276.3	19127XJ7kcg
10:00:16	London Stock Exchange	415	276.3	19127XJ7kch
10:01:25	London Stock Exchange	586	276.6	19127XJ7kg2
10:01:25	London Stock Exchange	584	276.6	19127XJ7kg1
10:01:25	London Stock Exchange	1800	276.6	19127XJ7kg0
10:01:25	London Stock Exchange	1100	276.6	19127XJ7kg3
10:01:25	London Stock Exchange	1000	276.6	19127XJ7kfz
10:01:25	London Stock Exchange	1200	276.6	19127XJ7kg4
10:01:25	London Stock Exchange	312	276.6	19127XJ7kg6
10:01:25	London Stock Exchange	1000	276.6	19127XJ7kg5
10:01:25	London Stock Exchange	274	276.6	19127XJ7kg7
10:01:25	London Stock Exchange	637	276.6	19127XJ7kg8
10:01:34	London Stock Exchange	513	276.6	19127XJ7kgl
10:01:49	London Stock Exchange	643	276.6	19127XJ7kis
10:02:15	London Stock Exchange	692	276.7	19127XJ7kkj
10:02:15	London Stock Exchange	248	276.7	19127XJ7kkk
10:02:15	London Stock Exchange	586	276.7	19127XJ7kkl
10:02:19	London Stock Exchange	8138	276.6	19127XJ7kl1
10:02:19	London Stock Exchange	1032	276.6	19127XJ7kl3
10:02:19	London Stock Exchange	1500	276.6	19127XJ7kl2
10:02:19	London Stock Exchange	5606	276.6	19127XJ7kl4
10:08:50	London Stock Exchange	921	276	19127XJ7lms
10:08:50	London Stock Exchange	921	276	19127XJ7lmt
10:13:03	London Stock Exchange	2352	276.2	19127XJ7m70
10:13:03	London Stock Exchange	850	276.2	19127XJ7m71
10:13:03	London Stock Exchange	338	276.2	19127XJ7m72
10:13:56	London Stock Exchange	3570	276.1	19127XJ7mbz
10:13:56	London Stock Exchange	3561	276.1	19127XJ7mc0
10:13:56	London Stock Exchange	9	276.1	19127XJ7mc1
10:16:54	London Stock Exchange	4003	275.8	19127XJ7mp1
10:19:28	London Stock Exchange	1107	275.5	19127XJ7mz2
10:20:20	London Stock Exchange	915	275.7	19127XJ7n2f
10:21:28	London Stock Exchange	1018	275.7	19127XJ7n85
10:22:20	London Stock Exchange	227	275.7	19127XJ7nbz
10:22:20	London Stock Exchange	514	275.7	19127XJ7nc0
10:22:20	London Stock Exchange	685	275.7	19127XJ7nc1
10:22:41	London Stock Exchange	943	275.6	19127XJ7ndw
10:22:41	London Stock Exchange	943	275.6	19127XJ7ndx
10:25:20	London Stock Exchange	809	275.7	19127XJ7nns
10:25:33	London Stock Exchange	134	275.7	19127XJ7noy
10:25:33	London Stock Exchange	1011	275.7	19127XJ7noz
10:28:48	London Stock Exchange	705	275.5	19127XJ7o1w
10:28:50	London Stock Exchange	1110	275.5	19127XJ7o2a
10:28:50	London Stock Exchange	52	275.5	19127XJ7o2d
10:28:50	London Stock Exchange	1000	275.5	19127XJ7o2c
10:28:50	London Stock Exchange	58	275.5	19127XJ7o2b
10:30:32	London Stock Exchange	1389	275.4	19127XJ7o8g
10:31:34	London Stock Exchange	7134	275.5	19127XJ7od8
10:31:34	London Stock Exchange	460	275.5	19127XJ7odc
10:31:34	London Stock Exchange	961	275.5	19127XJ7odb
10:31:34	London Stock Exchange	1013	275.5	19127XJ7oda
10:31:34	London Stock Exchange	1000	275.5	19127XJ7od9
10:34:36	London Stock Exchange	663	275.1	19127XJ7opt
10:35:10	London Stock Exchange	1605	275.2	19127XJ7oru
10:35:10	London Stock Exchange	1605	275.2	19127XJ7orv
10:36:19	London Stock Exchange	1583	275.2	19127XJ7ox2
10:36:32	London Stock Exchange	563	275.1	19127XJ7oxk
10:36:57	London Stock Exchange	950	275.1	19127XJ7ozo
10:36:57	London Stock Exchange	950	275.1	19127XJ7ozp
10:37:51	London Stock Exchange	1602	275.1	19127XJ7p18
10:37:51	London Stock Exchange	1000	275.1	19127XJ7p19
10:37:51	London Stock Exchange	602	275.1	19127XJ7p1a
10:41:42	London Stock Exchange	3317	275.2	19127XJ7pis
10:41:42	London Stock Exchange	1493	275.2	19127XJ7piu
10:41:42	London Stock Exchange	2090	275.2	19127XJ7piv
10:44:20	London Stock Exchange	1016	275.2	19127XJ7pty
10:44:20	London Stock Exchange	4040	275.2	19127XJ7pu1
10:45:59	London Stock Exchange	201	275	19127XJ7pyu
10:45:59	London Stock Exchange	545	275	19127XJ7pyt
10:45:59	London Stock Exchange	311	275	19127XJ7pyv
10:46:03	London Stock Exchange	212	275	19127XJ7pz7
10:46:03	London Stock Exchange	212	275	19127XJ7pz8
10:48:42	London Stock Exchange	4951	275.2	19127XJ7q8o
10:48:42	London Stock Exchange	2648	275.2	19127XJ7q8p
10:48:43	London Stock Exchange	838	275	19127XJ7q8q
10:48:50	London Stock Exchange	829	275	19127XJ7q93
10:49:01	London Stock Exchange	838	275	19127XJ7q9b
10:49:07	London Stock Exchange	838	275	19127XJ7q9i
10:49:07	London Stock Exchange	3065	274.9	19127XJ7q9j
10:49:12	London Stock Exchange	2261	274.8	19127XJ7q9m
10:49:23	London Stock Exchange	1946	274.7	19127XJ7qaj
10:49:23	London Stock Exchange	1534	274.6	19127XJ7qak
10:49:42	London Stock Exchange	628	274.5	19127XJ7qbz
10:49:42	London Stock Exchange	1209	274.5	19127XJ7qc0
10:49:42	London Stock Exchange	226	274.5	19127XJ7qc2
10:49:42	London Stock Exchange	20	274.5	19127XJ7qc7
10:49:42	London Stock Exchange	642	274.5	19127XJ7qc6
10:49:42	London Stock Exchange	550	274.5	19127XJ7qc5
10:49:42	London Stock Exchange	567	274.5	19127XJ7qc8
10:49:42	London Stock Exchange	536	274.5	19127XJ7qc9
10:50:30	London Stock Exchange	1005	274.6	19127XJ7qff
10:50:30	London Stock Exchange	714	274.6	19127XJ7qfe
10:50:30	London Stock Exchange	1000	274.6	19127XJ7qfd
10:50:40	London Stock Exchange	1083	274.6	19127XJ7qgh
10:50:40	London Stock Exchange	1000	274.6	19127XJ7qgg
10:50:40	London Stock Exchange	161	274.6	19127XJ7qgi
10:50:40	London Stock Exchange	155	274.6	19127XJ7qgk
10:50:40	London Stock Exchange	591	274.6	19127XJ7qgj
10:50:40	London Stock Exchange	538	274.6	19127XJ7qgl
10:51:20	London Stock Exchange	8488	274.5	19127XJ7qip
10:51:55	London Stock Exchange	500	274.4	19127XJ7qkp
10:53:07	London Stock Exchange	1114	274.5	19127XJ7qok
10:53:07	London Stock Exchange	408	274.5	19127XJ7qon
10:54:59	London Stock Exchange	782	274.4	19127XJ7qyg
10:54:59	London Stock Exchange	782	274.4	19127XJ7qyh
10:55:02	London Stock Exchange	491	274.3	19127XJ7qyl
10:55:11	London Stock Exchange	893	274.3	19127XJ7qzo
10:57:53	London Stock Exchange	1346	274.6	19127XJ7rc3
10:57:53	London Stock Exchange	1797	274.6	19127XJ7rc4
10:57:53	London Stock Exchange	1500	274.6	19127XJ7rc5
10:58:08	London Stock Exchange	1823	274.6	19127XJ7rd4
10:59:33	London Stock Exchange	1087	274.4	19127XJ7ri4
10:59:33	London Stock Exchange	1000	274.4	19127XJ7ri5
10:59:33	London Stock Exchange	87	274.4	19127XJ7ri6
11:02:23	London Stock Exchange	622	274.8	19127XJ7rqu
11:02:23	London Stock Exchange	128	274.8	19127XJ7rqt
11:02:24	London Stock Exchange	144	274.8	19127XJ7rqw
11:02:24	London Stock Exchange	378	274.8	19127XJ7rqv
11:02:30	London Stock Exchange	549	274.8	19127XJ7rrj
11:02:33	London Stock Exchange	1167	274.7	19127XJ7rrs
11:02:33	London Stock Exchange	4400	274.7	19127XJ7rru
11:02:33	London Stock Exchange	1354	274.7	19127XJ7rrw
11:02:33	London Stock Exchange	808	274.7	19127XJ7rrx
11:02:33	London Stock Exchange	576	274.7	19127XJ7rry
11:04:50	London Stock Exchange	1033	274.6	19127XJ7ryt
11:04:50	London Stock Exchange	1000	274.6	19127XJ7ryu
11:04:50	London Stock Exchange	33	274.6	19127XJ7ryv
11:04:54	London Stock Exchange	310	274.4	19127XJ7rzd
11:04:54	London Stock Exchange	578	274.4	19127XJ7rze
11:06:15	London Stock Exchange	1160	274.2	19127XJ7s4q
11:07:43	London Stock Exchange	2449	274.3	19127XJ7sdr
11:09:01	London Stock Exchange	2778	274.2	19127XJ7shg
11:09:01	London Stock Exchange	563	274.2	19127XJ7shh
11:09:01	London Stock Exchange	791	274.2	19127XJ7shi
11:09:38	London Stock Exchange	934	274.1	19127XJ7sll
11:09:52	London Stock Exchange	764	274	19127XJ7sns
11:10:10	London Stock Exchange	1483	273.9	19127XJ7sot
11:10:10	London Stock Exchange	1483	273.9	19127XJ7sou
11:14:11	London Stock Exchange	5859	274.2	19127XJ7t49
11:14:11	London Stock Exchange	1000	274.2	19127XJ7t4a
11:19:02	London Stock Exchange	544	274.7	19127XJ7tt8
11:19:13	London Stock Exchange	7955	274.6	19127XJ7tus
11:19:13	London Stock Exchange	1066	274.6	19127XJ7tut
11:19:25	London Stock Exchange	762	274.5	19127XJ7twp
11:20:05	London Stock Exchange	1620	274.5	19127XJ7u03
11:20:05	London Stock Exchange	1000	274.5	19127XJ7u04
11:20:05	London Stock Exchange	620	274.5	19127XJ7u06
11:24:42	London Stock Exchange	1189	274.8	19127XJ7ukt
11:24:42	London Stock Exchange	1773	274.8	19127XJ7uku
11:24:42	London Stock Exchange	2179	274.8	19127XJ7ukv
11:25:30	London Stock Exchange	1163	274.7	19127XJ7un1
11:25:30	London Stock Exchange	163	274.7	19127XJ7un3
11:25:30	London Stock Exchange	1000	274.7	19127XJ7un2
11:27:21	London Stock Exchange	1151	274.8	19127XJ7uuh
11:27:21	London Stock Exchange	732	274.8	19127XJ7uui
11:27:42	London Stock Exchange	905	274.7	19127XJ7uw6
11:30:24	London Stock Exchange	1850	274.8	19127XJ7v8e
11:30:24	London Stock Exchange	1000	274.8	19127XJ7v8f
11:34:19	London Stock Exchange	757	274.9	19127XJ7vog
11:34:19	London Stock Exchange	101	274.9	19127XJ7voj
11:34:19	London Stock Exchange	323	274.9	19127XJ7voi
11:34:19	London Stock Exchange	333	274.9	19127XJ7voh
11:38:47	London Stock Exchange	1	275.1	19127XJ7w3g
11:38:47	London Stock Exchange	6232	275.1	19127XJ7w3h
11:39:08	London Stock Exchange	1051	275	19127XJ7w5g
11:39:08	London Stock Exchange	1051	275	19127XJ7w5h
11:42:45	London Stock Exchange	1351	275	19127XJ7wim
11:42:45	London Stock Exchange	351	275	19127XJ7wio
11:42:45	London Stock Exchange	1000	275	19127XJ7win
11:43:53	London Stock Exchange	843	275	19127XJ7wnd
11:44:44	London Stock Exchange	3648	275	19127XJ7wr9
11:44:59	London Stock Exchange	1483	274.9	19127XJ7wtp
11:44:59	London Stock Exchange	1483	274.9	19127XJ7wtq
11:45:16	London Stock Exchange	1093	274.7	19127XJ7wv9
11:45:16	London Stock Exchange	41	274.7	19127XJ7wva
11:46:17	London Stock Exchange	1039	274.7	19127XJ7x15
11:46:17	London Stock Exchange	39	274.7	19127XJ7x17
11:46:17	London Stock Exchange	1000	274.7	19127XJ7x16
11:49:17	London Stock Exchange	680	274.6	19127XJ7xcw
11:49:17	London Stock Exchange	300	274.6	19127XJ7xcy
11:49:17	London Stock Exchange	380	274.6	19127XJ7xd0
11:49:21	London Stock Exchange	624	274.5	19127XJ7xds
11:53:13	London Stock Exchange	504	274.9	19127XJ7xvb
11:53:13	London Stock Exchange	179	274.9	19127XJ7xva
11:53:13	London Stock Exchange	168	274.9	19127XJ7xvd
11:53:13	London Stock Exchange	589	274.9	19127XJ7xvc
11:53:13	London Stock Exchange	3	274.9	19127XJ7xvf
11:53:13	London Stock Exchange	832	274.9	19127XJ7xve
11:53:13	London Stock Exchange	54	274.9	19127XJ7xvh
11:53:13	London Stock Exchange	585	274.9	19127XJ7xvg
11:54:02	London Stock Exchange	4032	274.8	19127XJ7xxu
11:54:02	London Stock Exchange	4318	274.8	19127XJ7xxx
11:55:33	London Stock Exchange	1836	274.7	19127XJ7y3r
11:55:33	London Stock Exchange	436	274.7	19127XJ7y3t
11:55:33	London Stock Exchange	1400	274.7	19127XJ7y3s
11:58:15	London Stock Exchange	1548	274.4	19127XJ7ygc
11:58:15	London Stock Exchange	1073	274.4	19127XJ7ygg
11:58:15	London Stock Exchange	475	274.4	19127XJ7ygi
11:58:53	London Stock Exchange	1008	274.3	19127XJ7yjh
12:02:40	London Stock Exchange	2492	274.4	19127XJ7yxu
12:04:17	London Stock Exchange	552	274.8	19127XJ7z47
12:04:18	London Stock Exchange	348	274.8	19127XJ7z49
12:04:22	London Stock Exchange	364	274.9	19127XJ7z4c
12:04:22	London Stock Exchange	315	274.9	19127XJ7z4b
12:04:27	London Stock Exchange	3039	274.7	19127XJ7z4h
12:04:27	London Stock Exchange	2200	274.7	19127XJ7z4i
12:04:27	London Stock Exchange	2200	274.7	19127XJ7z4j
12:04:27	London Stock Exchange	549	274.7	19127XJ7z4k
12:04:52	London Stock Exchange	1994	274.6	19127XJ7z5e
12:04:52	London Stock Exchange	10	274.6	19127XJ7z5g
12:07:02	London Stock Exchange	2190	274.5	19127XJ7zf1
12:07:02	London Stock Exchange	1719	274.5	19127XJ7zf2
12:07:02	London Stock Exchange	471	274.5	19127XJ7zf5
12:09:09	London Stock Exchange	1407	274.5	19127XJ7zlz
12:09:09	London Stock Exchange	1000	274.5	19127XJ7zm0
12:13:27	London Stock Exchange	1326	274.4	19127XJ7zvx
12:13:27	London Stock Exchange	1000	274.4	19127XJ7zvz
12:15:48	London Stock Exchange	1166	274.3	19127XJ802c
12:17:02	London Stock Exchange	547	274.2	19127XJ8049
12:17:02	London Stock Exchange	547	274.2	19127XJ804a
12:17:02	London Stock Exchange	853	274.2	19127XJ804b
12:17:02	London Stock Exchange	673	274.2	19127XJ804c
12:17:04	London Stock Exchange	1228	274.1	19127XJ804r
12:18:16	London Stock Exchange	737	274.5	19127XJ80a3
12:18:16	London Stock Exchange	1000	274.5	19127XJ80a2
12:18:52	London Stock Exchange	2141	274.4	19127XJ80c1
12:20:20	London Stock Exchange	1472	274.3	19127XJ80gh
12:20:20	London Stock Exchange	72	274.3	19127XJ80gn
12:20:20	London Stock Exchange	1400	274.3	19127XJ80gl
12:21:08	London Stock Exchange	881	274.3	19127XJ80iw
12:21:57	London Stock Exchange	1175	274.2	19127XJ80li
12:24:04	London Stock Exchange	3656	274.4	19127XJ80q2
12:26:22	London Stock Exchange	1299	274.4	19127XJ80x1
12:26:22	London Stock Exchange	473	274.4	19127XJ80x3
12:26:22	London Stock Exchange	515	274.4	19127XJ80x9
12:26:22	London Stock Exchange	515	274.4	19127XJ80xb
12:30:24	London Stock Exchange	798	274.5	19127XJ81ad
12:30:24	London Stock Exchange	518	274.5	19127XJ81ae
12:31:40	London Stock Exchange	497	274.4	19127XJ81en
12:31:40	London Stock Exchange	2432	274.4	19127XJ81eo
12:35:41	London Stock Exchange	1544	274.4	19127XJ81ss
12:36:07	London Stock Exchange	447	274.7	19127XJ81un
12:36:07	London Stock Exchange	1575	274.7	19127XJ81um
12:36:07	London Stock Exchange	553	274.7	19127XJ81uo
12:38:40	London Stock Exchange	1886	274.9	19127XJ824p
12:38:44	London Stock Exchange	1000	275.1	19127XJ824x
12:38:44	London Stock Exchange	431	275.1	19127XJ824y
12:38:44	London Stock Exchange	319	275.1	19127XJ824z
12:40:42	London Stock Exchange	209	275	19127XJ82dc
12:40:42	London Stock Exchange	2186	275	19127XJ82dd
12:40:42	London Stock Exchange	1606	275	19127XJ82df
12:40:42	London Stock Exchange	759	275	19127XJ82do
12:42:06	London Stock Exchange	2200	275	19127XJ82ib
12:42:06	London Stock Exchange	176	275	19127XJ82ic
12:45:57	London Stock Exchange	1000	274.9	19127XJ82vx
12:46:03	London Stock Exchange	4722	274.8	19127XJ82we
12:47:09	London Stock Exchange	1291	274.7	19127XJ82z0
12:47:09	London Stock Exchange	656	274.7	19127XJ82z1
12:48:03	London Stock Exchange	785	274.9	19127XJ832d
12:48:04	London Stock Exchange	798	274.9	19127XJ832j
12:48:05	London Stock Exchange	202	274.9	19127XJ832k
12:48:06	London Stock Exchange	1000	274.9	19127XJ832q
12:48:08	London Stock Exchange	1000	274.9	19127XJ832y
12:48:08	London Stock Exchange	592	274.9	19127XJ832z
12:49:51	London Stock Exchange	554	274.9	19127XJ839l
12:49:55	London Stock Exchange	697	274.9	19127XJ83ab
12:51:07	London Stock Exchange	4886	274.8	19127XJ83f1
12:51:13	London Stock Exchange	1159	274.8	19127XJ83f5
12:51:29	London Stock Exchange	275	274.7	19127XJ83gc
12:51:29	London Stock Exchange	601	274.7	19127XJ83gd
12:51:30	London Stock Exchange	769	274.6	19127XJ83gg
12:51:53	London Stock Exchange	769	274.6	19127XJ83ol
12:51:54	London Stock Exchange	113	274.5	19127XJ83p2
12:52:00	London Stock Exchange	966	274.5	19127XJ83px
12:52:00	London Stock Exchange	966	274.5	19127XJ83q1
12:52:08	London Stock Exchange	200	274.4	19127XJ83tg
12:52:08	London Stock Exchange	472	274.4	19127XJ83th
12:52:08	London Stock Exchange	431	274.4	19127XJ83ti
12:52:12	London Stock Exchange	1087	274.3	19127XJ83vg
12:52:12	London Stock Exchange	1087	274.3	19127XJ83vj
12:54:33	London Stock Exchange	4505	274.3	19127XJ84cf
12:54:33	London Stock Exchange	1978	274.2	19127XJ84cg
12:54:33	London Stock Exchange	1192	274.1	19127XJ84ch
12:54:49	London Stock Exchange	3400	274.1	19127XJ84dg
12:54:49	London Stock Exchange	3838	274.1	19127XJ84dh
12:58:01	London Stock Exchange	1627	273.7	19127XJ84z8
12:59:17	London Stock Exchange	951	273.7	19127XJ855g
13:00:03	London Stock Exchange	880	273.6	19127XJ857s
13:02:28	London Stock Exchange	2200	274	19127XJ85fl
13:02:28	London Stock Exchange	2200	274	19127XJ85fm
13:02:28	London Stock Exchange	2751	274	19127XJ85fn
13:08:28	London Stock Exchange	449	274.1	19127XJ862t
13:08:28	London Stock Exchange	1870	274.1	19127XJ862u
13:09:29	London Stock Exchange	1503	274	19127XJ8662
13:09:29	London Stock Exchange	1049	274	19127XJ8663
13:15:43	London Stock Exchange	203	274.5	19127XJ86uy
13:15:43	London Stock Exchange	1000	274.5	19127XJ86uw
13:15:43	London Stock Exchange	794	274.5	19127XJ86ux
13:15:43	London Stock Exchange	778	274.5	19127XJ86v0
13:15:43	London Stock Exchange	764	274.5	19127XJ86v1
13:16:22	London Stock Exchange	1000	274.5	19127XJ86xb
13:16:45	London Stock Exchange	1798	274.5	19127XJ86yf
13:16:48	London Stock Exchange	6067	274.5	19127XJ86yo
13:17:20	London Stock Exchange	1867	274.4	19127XJ8711
13:17:20	London Stock Exchange	162	274.4	19127XJ8714
13:17:20	London Stock Exchange	1000	274.4	19127XJ8712
13:17:20	London Stock Exchange	705	274.4	19127XJ8713
13:17:20	London Stock Exchange	762	274.3	19127XJ8715
13:17:20	London Stock Exchange	762	274.3	19127XJ8716
13:17:22	London Stock Exchange	762	274.3	19127XJ8717
13:17:23	London Stock Exchange	762	274.3	19127XJ8719
13:17:32	London Stock Exchange	762	274.3	19127XJ871g
13:17:41	London Stock Exchange	701	274.2	19127XJ871p
13:18:23	London Stock Exchange	5872	274.3	19127XJ874j
13:19:53	London Stock Exchange	994	274.2	19127XJ87aa
13:21:47	London Stock Exchange	1118	274.2	19127XJ87j3
13:21:47	London Stock Exchange	462	274.2	19127XJ87j4
13:22:33	London Stock Exchange	837	274.1	19127XJ87mb
13:24:13	London Stock Exchange	771	273.9	19127XJ87qe
13:24:13	London Stock Exchange	2837	273.9	19127XJ87qf
13:25:48	London Stock Exchange	1700	274	19127XJ87wf
13:30:23	London Stock Exchange	1061	274.4	19127XJ887m
13:30:23	London Stock Exchange	204	274.4	19127XJ887n
13:30:23	London Stock Exchange	326	274.4	19127XJ887l
13:30:24	London Stock Exchange	82	274.3	19127XJ887p
13:30:24	London Stock Exchange	4954	274.3	19127XJ887q
13:30:24	London Stock Exchange	2582	274.3	19127XJ887r
13:30:24	London Stock Exchange	733	274.3	19127XJ887s
13:31:59	London Stock Exchange	973	274.2	19127XJ88ab
13:33:24	London Stock Exchange	191	274.3	19127XJ88he
13:33:24	London Stock Exchange	2200	274.3	19127XJ88hf
13:33:24	London Stock Exchange	2134	274.3	19127XJ88hg
13:33:54	London Stock Exchange	1222	274.2	19127XJ88jk
13:33:54	London Stock Exchange	1222	274.2	19127XJ88jl
13:38:24	London Stock Exchange	1000	274.6	19127XJ88zh
13:38:24	London Stock Exchange	44	274.6	19127XJ88zi
13:38:24	London Stock Exchange	547	274.6	19127XJ88zn
13:40:05	London Stock Exchange	1950	274.7	19127XJ894o
13:40:26	London Stock Exchange	6721	274.6	19127XJ896j
13:40:40	London Stock Exchange	1041	274.5	19127XJ8984
13:40:40	London Stock Exchange	598	274.5	19127XJ8985
13:40:41	London Stock Exchange	817	274.4	19127XJ8986
13:40:41	London Stock Exchange	1	274.4	19127XJ8987
13:41:59	London Stock Exchange	2864	274.5	19127XJ89e2
13:42:34	London Stock Exchange	569	274.4	19127XJ89hg
13:42:34	London Stock Exchange	261	274.4	19127XJ89hh
13:45:36	London Stock Exchange	4930	274.4	19127XJ89qy
13:45:42	London Stock Exchange	1193	274.3	19127XJ89ra
13:47:41	London Stock Exchange	1282	274.4	19127XJ89xy
13:47:41	London Stock Exchange	48	274.4	19127XJ89y2
13:47:41	London Stock Exchange	1234	274.4	19127XJ89y0
13:48:31	London Stock Exchange	567	274.3	19127XJ8a33
13:48:31	London Stock Exchange	567	274.3	19127XJ8a35
13:49:14	London Stock Exchange	1153	274.1	19127XJ8a7e
13:54:01	London Stock Exchange	1914	274.3	19127XJ8av3
13:54:01	London Stock Exchange	1331	274.3	19127XJ8av5
13:54:01	London Stock Exchange	2036	274.3	19127XJ8av6
13:57:53	London Stock Exchange	230	274.4	19127XJ8bi3
13:58:50	London Stock Exchange	1049	274.4	19127XJ8bn4
13:58:50	London Stock Exchange	798	274.4	19127XJ8bn5
13:58:50	London Stock Exchange	2097	274.4	19127XJ8bn6
13:58:50	London Stock Exchange	759	274.4	19127XJ8bn7
14:00:52	London Stock Exchange	759	274.3	19127XJ8buy
14:00:52	London Stock Exchange	759	274.3	19127XJ8buz
14:02:06	London Stock Exchange	877	274.3	19127XJ8bz6
14:02:11	London Stock Exchange	666	274.2	19127XJ8bzt
14:02:12	London Stock Exchange	666	274.2	19127XJ8bzv
14:02:42	London Stock Exchange	1522	274	19127XJ8c4j
14:02:42	London Stock Exchange	522	274	19127XJ8c4l
14:02:42	London Stock Exchange	1000	274	19127XJ8c4k
14:04:52	London Stock Exchange	4	274	19127XJ8chx
14:04:52	London Stock Exchange	1000	274	19127XJ8chw
14:05:18	London Stock Exchange	868	273.8	19127XJ8ckj
14:07:06	London Stock Exchange	2961	273.7	19127XJ8cv9
14:08:04	London Stock Exchange	2135	273.8	19127XJ8d2p
14:08:21	London Stock Exchange	2245	273.7	19127XJ8d46
14:08:21	London Stock Exchange	622	273.7	19127XJ8d47
14:08:21	London Stock Exchange	1623	273.7	19127XJ8d48
14:10:06	London Stock Exchange	1246	273.7	19127XJ8dit
14:10:06	London Stock Exchange	479	273.7	19127XJ8diw
14:10:06	London Stock Exchange	889	273.7	19127XJ8djb
14:10:36	London Stock Exchange	875	273.6	19127XJ8dmo
14:10:42	London Stock Exchange	851	273.5	19127XJ8doq
14:13:21	London Stock Exchange	491	273.8	19127XJ8e1a
14:13:21	London Stock Exchange	709	273.8	19127XJ8e1b
14:14:49	London Stock Exchange	6509	273.8	19127XJ8e7j
14:14:49	London Stock Exchange	1176	273.8	19127XJ8e7m
14:14:49	London Stock Exchange	834	273.8	19127XJ8e7l
14:14:49	London Stock Exchange	1000	273.8	19127XJ8e7k
14:14:49	London Stock Exchange	702	273.8	19127XJ8e7n
14:19:00	London Stock Exchange	1122	273.9	19127XJ8eyf
14:19:00	London Stock Exchange	1	273.9	19127XJ8eyg
14:21:18	London Stock Exchange	1079	274.1	19127XJ8fed
14:21:18	London Stock Exchange	3066	274.1	19127XJ8fee
14:21:34	London Stock Exchange	3616	274	19127XJ8fff
14:21:34	London Stock Exchange	3616	274	19127XJ8ffg
14:24:17	London Stock Exchange	5373	274.1	19127XJ8fv8
14:24:17	London Stock Exchange	111	274.1	19127XJ8fvf
14:24:17	London Stock Exchange	806	274.1	19127XJ8fvj
14:24:17	London Stock Exchange	1082	274.1	19127XJ8fvp
14:24:17	London Stock Exchange	3314	274.1	19127XJ8fvu
14:24:17	London Stock Exchange	60	274.1	19127XJ8fvy
14:24:17	London Stock Exchange	2359	274	19127XJ8fw2
14:25:32	London Stock Exchange	813	273.9	19127XJ8g10
14:25:32	London Stock Exchange	122	273.9	19127XJ8g11
14:25:57	London Stock Exchange	491	273.9	19127XJ8g37
14:25:57	London Stock Exchange	1648	273.9	19127XJ8g38
14:29:02	London Stock Exchange	1251	274	19127XJ8gld
14:29:02	London Stock Exchange	216	274	19127XJ8gle
14:30:26	London Stock Exchange	617	274.1	19127XJ8gyh
14:30:30	London Stock Exchange	575	274.2	19127XJ8gz5
14:30:53	London Stock Exchange	1159	274.1	19127XJ8h2s
14:32:01	London Stock Exchange	808	274.2	19127XJ8has
14:32:01	London Stock Exchange	562	274.2	19127XJ8hay
14:32:03	London Stock Exchange	1091	274.2	19127XJ8hb5
14:32:03	London Stock Exchange	560	274.2	19127XJ8hb6
14:32:13	London Stock Exchange	700	274.2	19127XJ8hca
14:32:14	London Stock Exchange	1516	274.1	19127XJ8hcb
14:32:14	London Stock Exchange	2048	274.1	19127XJ8hcc
14:32:20	London Stock Exchange	1467	274	19127XJ8hdj
14:32:20	London Stock Exchange	654	274	19127XJ8hdl
14:32:20	London Stock Exchange	813	274	19127XJ8hdp
14:33:59	London Stock Exchange	604	274.1	19127XJ8hr1
14:34:00	London Stock Exchange	291	274.2	19127XJ8hrd
14:34:00	London Stock Exchange	237	274.2	19127XJ8hrc
14:34:01	London Stock Exchange	565	274.1	19127XJ8hrm
14:34:25	London Stock Exchange	839	274.1	19127XJ8hu6
14:34:25	London Stock Exchange	454	274.1	19127XJ8hud
14:34:25	London Stock Exchange	161	274.1	19127XJ8huc
14:34:26	London Stock Exchange	529	274.1	19127XJ8huo
14:34:28	London Stock Exchange	400	274.2	19127XJ8hv5
14:34:28	London Stock Exchange	115	274.2	19127XJ8hv4
14:34:56	London Stock Exchange	1354	274.3	19127XJ8hz7
14:34:56	London Stock Exchange	419	274.3	19127XJ8hz6
14:34:56	London Stock Exchange	768	274.3	19127XJ8hz8
14:34:56	London Stock Exchange	514	274.3	19127XJ8hzb
14:35:16	London Stock Exchange	520	274.3	19127XJ8i2e
14:36:17	London Stock Exchange	1195	274.5	19127XJ8iaf
14:36:17	London Stock Exchange	41	274.5	19127XJ8iag
14:36:17	London Stock Exchange	576	274.5	19127XJ8iah
14:36:35	London Stock Exchange	1305	274.4	19127XJ8icn
14:36:35	London Stock Exchange	644	274.4	19127XJ8icq
14:36:35	London Stock Exchange	557	274.4	19127XJ8icr
14:36:37	London Stock Exchange	549	274.4	19127XJ8icu
14:37:17	London Stock Exchange	8557	274.3	19127XJ8ihf
14:37:17	London Stock Exchange	8557	274.3	19127XJ8ihg
14:40:22	London Stock Exchange	1234	274.5	19127XJ8j0n
14:40:23	London Stock Exchange	1234	274.5	19127XJ8j17
14:40:45	London Stock Exchange	875	274.7	19127XJ8j3t
14:40:45	London Stock Exchange	2200	274.7	19127XJ8j3u
14:40:45	London Stock Exchange	1089	274.7	19127XJ8j3w
14:40:45	London Stock Exchange	1043	274.7	19127XJ8j3x
14:40:47	London Stock Exchange	530	274.6	19127XJ8j3z
14:41:45	London Stock Exchange	1000	274.7	19127XJ8ja8
14:41:45	London Stock Exchange	1504	274.6	19127XJ8jai
14:41:54	London Stock Exchange	1504	274.6	19127XJ8jbe
14:41:54	London Stock Exchange	504	274.6	19127XJ8jbg
14:41:54	London Stock Exchange	1000	274.6	19127XJ8jbf
14:42:20	London Stock Exchange	883	274.5	19127XJ8jea
14:42:20	London Stock Exchange	401	274.5	19127XJ8jeb
14:42:20	London Stock Exchange	482	274.5	19127XJ8jec
14:43:02	London Stock Exchange	912	274.5	19127XJ8jid
14:43:44	London Stock Exchange	1381	274.4	19127XJ8jne
14:43:44	London Stock Exchange	1380	274.4	19127XJ8jnk
14:43:44	London Stock Exchange	1	274.4	19127XJ8jnn
14:43:45	London Stock Exchange	1335	274.3	19127XJ8jol
14:43:45	London Stock Exchange	1335	274.3	19127XJ8jom
14:43:48	London Stock Exchange	695	274.2	19127XJ8jpu
14:44:41	London Stock Exchange	850	274.2	19127XJ8jw9
14:44:41	London Stock Exchange	850	274.2	19127XJ8jwa
14:46:45	London Stock Exchange	300	274.4	19127XJ8kff
14:46:45	London Stock Exchange	1450	274.4	19127XJ8kfg
14:46:45	London Stock Exchange	1150	274.4	19127XJ8kfh
14:46:54	London Stock Exchange	374	274.4	19127XJ8kix
14:46:54	London Stock Exchange	607	274.4	19127XJ8kiy
14:47:35	London Stock Exchange	300	274.4	19127XJ8kpg
14:47:35	London Stock Exchange	400	274.4	19127XJ8kph
14:47:55	London Stock Exchange	896	274.3	19127XJ8ksm
14:47:55	London Stock Exchange	896	274.3	19127XJ8ksn
14:47:56	London Stock Exchange	520	274.2	19127XJ8ktg
14:48:02	London Stock Exchange	405	274.2	19127XJ8kud
14:48:06	London Stock Exchange	405	274.2	19127XJ8kw1
14:48:15	London Stock Exchange	323	274.2	19127XJ8kyn
14:48:18	London Stock Exchange	1940	274	19127XJ8kz1
14:48:37	London Stock Exchange	874	273.8	19127XJ8l2e
14:48:37	London Stock Exchange	1451	273.9	19127XJ8l2d
14:48:37	London Stock Exchange	3305	274	19127XJ8l2b
14:48:37	London Stock Exchange	3305	273.8	19127XJ8l2f
14:48:37	London Stock Exchange	598	273.8	19127XJ8l2g
14:48:37	London Stock Exchange	576	273.8	19127XJ8l2i
14:48:37	London Stock Exchange	778	273.8	19127XJ8l2h
14:48:37	London Stock Exchange	604	273.8	19127XJ8l2j
14:48:37	London Stock Exchange	594	273.8	19127XJ8l2k
14:48:45	London Stock Exchange	428	273.8	19127XJ8l35
14:48:55	London Stock Exchange	779	273.8	19127XJ8l4h
14:48:55	London Stock Exchange	750	273.8	19127XJ8l4k
14:49:01	London Stock Exchange	758	273.8	19127XJ8l5k
14:49:28	London Stock Exchange	947	273.8	19127XJ8laz
14:49:33	London Stock Exchange	522	273.8	19127XJ8lbg
14:49:46	London Stock Exchange	2922	273.7	19127XJ8ld9
14:49:46	London Stock Exchange	5081	273.7	19127XJ8ldc
14:49:47	London Stock Exchange	843	273.6	19127XJ8ldm
14:49:48	London Stock Exchange	453	273.5	19127XJ8ldt
14:51:28	London Stock Exchange	845	273.3	19127XJ8lwa
14:51:32	London Stock Exchange	611	273.3	19127XJ8lwy
14:51:48	London Stock Exchange	561	273.3	19127XJ8lzi
14:51:48	London Stock Exchange	561	273.3	19127XJ8lzj
14:53:01	London Stock Exchange	809	273.5	19127XJ8mgf
14:53:01	London Stock Exchange	3899	273.5	19127XJ8mgg
14:53:01	London Stock Exchange	2798	273.4	19127XJ8mgh
14:53:22	London Stock Exchange	1192	273.3	19127XJ8mjv
14:53:41	London Stock Exchange	864	273.3	19127XJ8mmf
14:56:38	London Stock Exchange	3915	273.4	19127XJ8nck
14:56:40	London Stock Exchange	1955	273.4	19127XJ8nco
14:56:40	London Stock Exchange	1747	273.4	19127XJ8ncq
14:58:49	London Stock Exchange	2774	273.6	19127XJ8nzd
14:58:49	London Stock Exchange	1900	273.6	19127XJ8nzg
14:58:49	London Stock Exchange	38	273.6	19127XJ8nze
14:58:49	London Stock Exchange	836	273.6	19127XJ8nzj
14:58:52	London Stock Exchange	685	273.6	19127XJ8nzy
14:59:21	London Stock Exchange	755	273.5	19127XJ8o4i
14:59:21	London Stock Exchange	755	273.5	19127XJ8o4j
15:01:40	London Stock Exchange	721	273.4	19127XJ8ool
15:01:40	London Stock Exchange	721	273.4	19127XJ8oom
15:02:13	London Stock Exchange	3976	273.2	19127XJ8ot5
15:03:55	London Stock Exchange	1613	273.2	19127XJ8p5s
15:03:55	London Stock Exchange	4834	273.2	19127XJ8p5t
15:04:29	London Stock Exchange	3058	273.1	19127XJ8pb5
15:04:29	London Stock Exchange	3058	273.1	19127XJ8pbf
15:05:38	London Stock Exchange	598	273	19127XJ8pkz
15:05:43	London Stock Exchange	1183	273	19127XJ8plw
15:07:25	London Stock Exchange	2922	273.5	19127XJ8pwn
15:07:25	London Stock Exchange	380	273.5	19127XJ8pwo
15:07:55	London Stock Exchange	5583	273.4	19127XJ8q14
15:07:55	London Stock Exchange	950	273.4	19127XJ8q17
15:07:55	London Stock Exchange	341	273.4	19127XJ8q15
15:07:55	London Stock Exchange	639	273.4	19127XJ8q19
15:07:55	London Stock Exchange	1460	273.4	19127XJ8q1a
15:07:55	London Stock Exchange	1000	273.4	19127XJ8q1e
15:07:55	London Stock Exchange	1193	273.4	19127XJ8q1g
15:08:26	London Stock Exchange	653	273	19127XJ8q5r
15:08:26	London Stock Exchange	1410	273	19127XJ8q5s
15:08:26	London Stock Exchange	626	273	19127XJ8q5t
15:08:26	London Stock Exchange	974	273	19127XJ8q5u
15:08:26	London Stock Exchange	519	273	19127XJ8q5v
15:08:59	London Stock Exchange	145	273	19127XJ8qa1
15:08:59	London Stock Exchange	950	273	19127XJ8qa0
15:08:59	London Stock Exchange	613	273	19127XJ8qa2
15:10:02	London Stock Exchange	759	273	19127XJ8qhk
15:10:02	London Stock Exchange	341	273	19127XJ8qhm
15:10:02	London Stock Exchange	212	273	19127XJ8qho
15:10:09	London Stock Exchange	8016	272.9	19127XJ8qi8
15:10:09	London Stock Exchange	112	272.9	19127XJ8qi9
15:10:09	London Stock Exchange	1135	272.9	19127XJ8qia
15:11:00	London Stock Exchange	3578	272.7	19127XJ8qny
15:11:17	London Stock Exchange	4302	272.8	19127XJ8qr2
15:11:20	London Stock Exchange	2445	272.8	19127XJ8qre
15:11:20	London Stock Exchange	2200	272.8	19127XJ8qrf
15:11:20	London Stock Exchange	3420	272.8	19127XJ8qrg
15:13:12	London Stock Exchange	1128	272.7	19127XJ8r50
15:13:51	London Stock Exchange	562	273.1	19127XJ8r8h
15:13:51	London Stock Exchange	438	273.1	19127XJ8r8i
15:13:51	London Stock Exchange	80	273.1	19127XJ8r8j
15:13:55	London Stock Exchange	607	273	19127XJ8r8q
15:13:55	London Stock Exchange	2200	273	19127XJ8r8r
15:13:55	London Stock Exchange	2715	273	19127XJ8r8s
15:13:55	London Stock Exchange	2560	273	19127XJ8r8t
15:14:08	London Stock Exchange	833	272.9	19127XJ8rav
15:14:08	London Stock Exchange	541	272.9	19127XJ8raw
15:14:41	London Stock Exchange	1690	273	19127XJ8rfr
15:14:41	London Stock Exchange	885	273	19127XJ8rfs
15:14:44	London Stock Exchange	1015	272.9	19127XJ8rgu
15:14:46	London Stock Exchange	1015	272.9	19127XJ8rhc
15:14:46	London Stock Exchange	1015	272.9	19127XJ8rhd
15:15:46	London Stock Exchange	523	273.1	19127XJ8rnj
15:15:48	London Stock Exchange	6155	273	19127XJ8rnr
15:15:53	London Stock Exchange	279	272.9	19127XJ8rpg
15:15:53	London Stock Exchange	279	272.9	19127XJ8rph
15:16:15	London Stock Exchange	2197	272.8	19127XJ8rsx
15:16:15	London Stock Exchange	2197	272.8	19127XJ8rsy
15:18:33	London Stock Exchange	885	273	19127XJ8s6u
15:18:33	London Stock Exchange	248	273	19127XJ8s6z
15:18:33	London Stock Exchange	413	273	19127XJ8s6w
15:18:33	London Stock Exchange	867	273	19127XJ8s70
15:18:33	London Stock Exchange	1022	273	19127XJ8s73
15:18:33	London Stock Exchange	794	273	19127XJ8s74
15:18:33	London Stock Exchange	998	273	19127XJ8s75
15:18:33	London Stock Exchange	647	273	19127XJ8s77
15:18:34	London Stock Exchange	784	273	19127XJ8s7i
15:18:43	London Stock Exchange	1000	273.1	19127XJ8s8d
15:18:43	London Stock Exchange	89	273.1	19127XJ8s8e
15:18:43	London Stock Exchange	322	273.1	19127XJ8s8g
15:18:43	London Stock Exchange	761	273.1	19127XJ8s8f
15:18:43	London Stock Exchange	587	273.1	19127XJ8s8h
15:18:43	London Stock Exchange	88	273.1	19127XJ8s8j
15:18:43	London Stock Exchange	634	273.1	19127XJ8s8i
15:18:59	London Stock Exchange	766	273.2	19127XJ8s9i
15:19:00	London Stock Exchange	1341	273.2	19127XJ8s9m
15:19:00	London Stock Exchange	571	273.2	19127XJ8s9l
15:19:00	London Stock Exchange	767	273.2	19127XJ8s9n
15:19:00	London Stock Exchange	544	273.2	19127XJ8s9o
15:19:00	London Stock Exchange	1105	273.2	19127XJ8s9u
15:19:00	London Stock Exchange	578	273.2	19127XJ8s9v
15:19:22	London Stock Exchange	3873	273.2	19127XJ8sbm
15:19:59	London Stock Exchange	8108	273.2	19127XJ8sf2
15:19:59	London Stock Exchange	2121	273.1	19127XJ8sf3
15:20:30	London Stock Exchange	1423	273.1	19127XJ8sie
15:20:30	London Stock Exchange	165	273.1	19127XJ8sif
15:22:25	London Stock Exchange	6277	273.2	19127XJ8swb
15:22:25	London Stock Exchange	1039	273.2	19127XJ8swc
15:22:25	London Stock Exchange	1175	273.2	19127XJ8swg
15:22:25	London Stock Exchange	1559	273.2	19127XJ8swf
15:22:25	London Stock Exchange	1000	273.2	19127XJ8swe
15:22:25	London Stock Exchange	954	273.2	19127XJ8swd
15:22:25	London Stock Exchange	550	273.2	19127XJ8swh
15:22:25	London Stock Exchange	412	273.1	19127XJ8swi
15:24:03	London Stock Exchange	244	273.7	19127XJ8t8s
15:24:03	London Stock Exchange	2200	273.7	19127XJ8t8t
15:24:03	London Stock Exchange	1594	273.7	19127XJ8t8v
15:24:03	London Stock Exchange	645	273.6	19127XJ8t8x
15:25:00	London Stock Exchange	2983	273.6	19127XJ8tf5
15:25:00	London Stock Exchange	213	273.6	19127XJ8tf7
15:25:46	London Stock Exchange	448	273.9	19127XJ8tkq
15:25:46	London Stock Exchange	326	273.9	19127XJ8tko
15:25:46	London Stock Exchange	513	273.9	19127XJ8tkr
15:26:00	London Stock Exchange	8494	273.8	19127XJ8tnh
15:26:00	London Stock Exchange	1187	273.8	19127XJ8tni
15:26:06	London Stock Exchange	2009	273.7	19127XJ8tpv
15:28:21	London Stock Exchange	752	274	19127XJ8u27
15:28:35	London Stock Exchange	754	274	19127XJ8u35
15:28:36	London Stock Exchange	588	274	19127XJ8u37
15:28:37	London Stock Exchange	546	274	19127XJ8u38
15:28:39	London Stock Exchange	676	274	19127XJ8u3d
15:28:46	London Stock Exchange	917	274.3	19127XJ8u4n
15:28:46	London Stock Exchange	112	274.3	19127XJ8u4o
15:30:35	London Stock Exchange	1446	274.5	19127XJ8uk5
15:30:35	London Stock Exchange	161	274.5	19127XJ8uk9
15:30:35	London Stock Exchange	813	274.5	19127XJ8ukd
15:30:35	London Stock Exchange	652	274.5	19127XJ8ukb
15:30:35	London Stock Exchange	4634	274.4	19127XJ8ukh
15:30:35	London Stock Exchange	812	274.5	19127XJ8ukk
15:30:35	London Stock Exchange	1240	274.5	19127XJ8ukj
15:30:35	London Stock Exchange	715	274.5	19127XJ8ukn
15:30:36	London Stock Exchange	2034	274.3	19127XJ8ukw
15:30:36	London Stock Exchange	450	274.3	19127XJ8ul4
15:30:36	London Stock Exchange	773	274.3	19127XJ8ul8
15:30:36	London Stock Exchange	811	274.3	19127XJ8ulf
15:31:20	London Stock Exchange	1000	274.5	19127XJ8urt
15:31:59	London Stock Exchange	6058	274.7	19127XJ8uum
15:31:59	London Stock Exchange	1000	274.7	19127XJ8uun
15:31:59	London Stock Exchange	825	274.7	19127XJ8uup
15:32:28	London Stock Exchange	1690	274.7	19127XJ8uxk
15:32:28	London Stock Exchange	2000	274.7	19127XJ8uxl
15:32:28	London Stock Exchange	4576	274.7	19127XJ8uxm
15:32:47	London Stock Exchange	270	274.7	19127XJ8uz1
15:32:47	London Stock Exchange	1406	274.7	19127XJ8uzb
15:33:28	London Stock Exchange	923	274.6	19127XJ8v56
15:33:37	London Stock Exchange	1886	274.4	19127XJ8v5x
15:33:37	London Stock Exchange	1839	274.4	19127XJ8v5y
15:33:37	London Stock Exchange	47	274.4	19127XJ8v5z
15:36:06	London Stock Exchange	4770	274.2	19127XJ8vls
15:36:06	London Stock Exchange	606	274.2	19127XJ8vlu
15:36:06	London Stock Exchange	1000	274.2	19127XJ8vlt
15:36:06	London Stock Exchange	420	274.2	19127XJ8vlx
15:36:06	London Stock Exchange	663	274.1	19127XJ8vly
15:36:06	London Stock Exchange	663	274.1	19127XJ8vlz
15:36:37	London Stock Exchange	1636	274.1	19127XJ8vo8
15:36:49	London Stock Exchange	201	274	19127XJ8vp0
15:36:49	London Stock Exchange	1307	274	19127XJ8vp1
15:37:36	London Stock Exchange	1357	273.7	19127XJ8vvv
15:38:03	London Stock Exchange	1437	273.5	19127XJ8vzf
15:38:09	London Stock Exchange	816	273.5	19127XJ8w03
15:39:08	London Stock Exchange	1799	273.5	19127XJ8w77
15:39:08	London Stock Exchange	244	273.5	19127XJ8w78
15:39:33	London Stock Exchange	1387	273.5	19127XJ8w9o
15:40:04	London Stock Exchange	575	273.5	19127XJ8wdr
15:40:04	London Stock Exchange	575	273.4	19127XJ8wdt
15:41:42	London Stock Exchange	804	273.4	19127XJ8wrq
15:42:38	London Stock Exchange	2845	273.5	19127XJ8x0b
15:42:38	London Stock Exchange	1000	273.5	19127XJ8x0d
15:42:38	London Stock Exchange	1845	273.5	19127XJ8x0e
15:43:24	London Stock Exchange	624	273.5	19127XJ8xc3
15:44:45	London Stock Exchange	1500	273.6	19127XJ8xmk
15:44:45	London Stock Exchange	1000	273.6	19127XJ8xml
15:44:45	London Stock Exchange	500	273.6	19127XJ8xmn
15:46:47	London Stock Exchange	668	274	19127XJ8y3n
15:47:03	London Stock Exchange	628	273.9	19127XJ8y64
15:47:07	London Stock Exchange	691	273.9	19127XJ8y6x
15:47:42	London Stock Exchange	4739	273.8	19127XJ8yb9
15:47:42	London Stock Exchange	2697	273.8	19127XJ8ybo
15:47:42	London Stock Exchange	1011	273.8	19127XJ8ybr
15:47:42	London Stock Exchange	818	273.8	19127XJ8ybs
15:47:43	London Stock Exchange	578	273.7	19127XJ8ycm
15:47:43	London Stock Exchange	336	273.7	19127XJ8ycn
15:47:50	London Stock Exchange	340	273.7	19127XJ8ydh
15:48:25	London Stock Exchange	826	273.7	19127XJ8yjj
15:48:25	London Stock Exchange	826	273.7	19127XJ8yjl
15:49:47	London Stock Exchange	1515	273.6	19127XJ8ywy
15:49:47	London Stock Exchange	1058	273.6	19127XJ8yx1
15:49:48	London Stock Exchange	1620	273.5	19127XJ8yxq
15:50:12	London Stock Exchange	1431	273.4	19127XJ8z5a
15:50:12	London Stock Exchange	1000	273.4	19127XJ8z5b
15:50:12	London Stock Exchange	431	273.4	19127XJ8z5c
15:51:04	London Stock Exchange	1241	273.4	19127XJ8zbj
15:51:04	London Stock Exchange	645	273.4	19127XJ8zbk
15:51:54	London Stock Exchange	1568	273.3	19127XJ8zi1
15:51:54	London Stock Exchange	599	273.3	19127XJ8zi3
15:52:24	London Stock Exchange	2428	273.2	19127XJ8zkl
15:52:24	London Stock Exchange	94	273.2	19127XJ8zkn
15:52:24	London Stock Exchange	2255	273.2	19127XJ8zkm
15:53:58	London Stock Exchange	6151	273.2	19127XJ9059
15:55:24	London Stock Exchange	875	273.5	19127XJ90ks
15:55:35	London Stock Exchange	692	273.6	19127XJ90lw
15:55:35	London Stock Exchange	1000	273.6	19127XJ90lv
15:55:35	London Stock Exchange	650	273.6	19127XJ90lu
15:55:35	London Stock Exchange	223	273.6	19127XJ90lx
15:55:35	London Stock Exchange	905	273.6	19127XJ90ly
15:55:36	London Stock Exchange	680	273.6	19127XJ90lz
15:56:04	London Stock Exchange	1000	273.6	19127XJ90ph
15:56:04	London Stock Exchange	1000	273.6	19127XJ90pg
15:56:04	London Stock Exchange	1100	273.6	19127XJ90pj
15:56:04	London Stock Exchange	1147	273.6	19127XJ90pi
15:56:06	London Stock Exchange	2895	273.6	19127XJ90py
15:56:06	London Stock Exchange	1315	273.6	19127XJ90pz
15:56:49	London Stock Exchange	4627	273.6	19127XJ90wc
15:57:37	London Stock Exchange	1073	273.5	19127XJ912l
15:57:37	London Stock Exchange	889	273.5	19127XJ912m
15:57:37	London Stock Exchange	184	273.5	19127XJ912n
15:58:57	London Stock Exchange	533	273.6	19127XJ91dc
15:58:57	London Stock Exchange	1857	273.6	19127XJ91de
15:58:57	London Stock Exchange	395	273.6	19127XJ91dg
15:59:25	London Stock Exchange	1600	273.6	19127XJ91kc
15:59:25	London Stock Exchange	600	273.6	19127XJ91ke
15:59:25	London Stock Exchange	1000	273.6	19127XJ91kd
15:59:26	London Stock Exchange	1125	273.5	19127XJ91kf
16:00:09	London Stock Exchange	971	273.4	19127XJ91q9
16:00:10	London Stock Exchange	682	273.3	19127XJ91qn
16:00:13	London Stock Exchange	682	273.3	19127XJ91rg
16:01:06	London Stock Exchange	2608	273.4	19127XJ91y5
16:01:06	London Stock Exchange	990	273.4	19127XJ91y6
16:01:12	London Stock Exchange	1062	273.3	19127XJ91yg
16:02:36	London Stock Exchange	1100	273.5	19127XJ925l
16:02:36	London Stock Exchange	1000	273.5	19127XJ925n
16:02:36	London Stock Exchange	1000	273.5	19127XJ925m
16:02:43	London Stock Exchange	1297	273.5	19127XJ926d
16:02:43	London Stock Exchange	1773	273.5	19127XJ926c
16:02:43	London Stock Exchange	870	273.5	19127XJ926h
16:02:43	London Stock Exchange	870	273.5	19127XJ926g
16:02:43	London Stock Exchange	900	273.5	19127XJ926f
16:02:43	London Stock Exchange	1000	273.5	19127XJ926e
16:02:43	London Stock Exchange	1975	273.5	19127XJ926k
16:02:43	London Stock Exchange	1000	273.5	19127XJ926j
16:02:43	London Stock Exchange	869	273.5	19127XJ926i
16:02:43	London Stock Exchange	34	273.5	19127XJ926l
16:02:43	London Stock Exchange	892	273.5	19127XJ926m
16:02:43	London Stock Exchange	1000	273.5	19127XJ926n
16:02:45	London Stock Exchange	17	273.5	19127XJ926x
16:02:45	London Stock Exchange	1288	273.5	19127XJ926w
16:02:50	London Stock Exchange	341	273.5	19127XJ9271
16:02:50	London Stock Exchange	251	273.5	19127XJ9272
16:02:55	London Stock Exchange	1770	273.4	19127XJ9274
16:02:55	London Stock Exchange	193	273.4	19127XJ9276
16:02:55	London Stock Exchange	1770	273.4	19127XJ9278
16:02:56	London Stock Exchange	1770	273.4	19127XJ927h
16:03:07	London Stock Exchange	3958	273.3	19127XJ9292
16:03:07	London Stock Exchange	2338	273.2	19127XJ9293
16:03:42	London Stock Exchange	578	273.3	19127XJ92f2
16:03:42	London Stock Exchange	4352	273.3	19127XJ92f7
16:03:45	London Stock Exchange	1167	273.3	19127XJ92gn
16:04:08	London Stock Exchange	2404	273.2	19127XJ92o2
16:04:08	London Stock Exchange	284	273.2	19127XJ92o3
16:04:26	London Stock Exchange	926	273.1	19127XJ92py
16:04:27	London Stock Exchange	926	273.1	19127XJ92pz
16:05:56	London Stock Exchange	986	273.1	19127XJ935b
16:05:57	London Stock Exchange	1718	273.1	19127XJ935e
16:10:09	London Stock Exchange	352	273.6	19127XJ93ws
16:10:09	London Stock Exchange	3211	273.6	19127XJ93wt
16:10:19	London Stock Exchange	1172	273.6	19127XJ93y0
16:10:19	London Stock Exchange	5709	273.6	19127XJ93y2
16:10:19	London Stock Exchange	1446	273.6	19127XJ93y4
16:10:19	London Stock Exchange	816	273.6	19127XJ93yc
16:11:30	London Stock Exchange	3039	273.6	19127XJ9447
16:11:30	London Stock Exchange	1000	273.6	19127XJ9448
16:11:31	London Stock Exchange	1394	273.6	19127XJ9449
16:14:32	London Stock Exchange	8288	273.8	19127XJ94qv
16:14:32	London Stock Exchange	1100	273.8	19127XJ94qy
16:14:32	London Stock Exchange	1000	273.8	19127XJ94r1
16:14:32	London Stock Exchange	2058	273.8	19127XJ94r2
16:14:32	London Stock Exchange	4130	273.8	19127XJ94r3
16:16:28	London Stock Exchange	721	273.6	19127XJ957k
16:17:03	London Stock Exchange	272	273.6	19127XJ95cj
16:17:30	London Stock Exchange	685	273.6	19127XJ95fr
16:18:18	London Stock Exchange	793	273.6	19127XJ95mu
16:18:18	London Stock Exchange	207	273.6	19127XJ95mw
16:18:18	London Stock Exchange	586	273.6	19127XJ95mv
16:20:17	London Stock Exchange	1800	273.6	19127XJ960i
16:20:17	London Stock Exchange	690	273.6	19127XJ960j
16:20:17	London Stock Exchange	1110	273.6	19127XJ960k
16:22:12	London Stock Exchange	8182	273.8	19127XJ96b4
16:22:12	London Stock Exchange	1825	273.8	19127XJ96b7
16:22:12	London Stock Exchange	1782	273.8	19127XJ96b6
16:22:12	London Stock Exchange	1000	273.8	19127XJ96b5
16:22:12	London Stock Exchange	3575	273.8	19127XJ96b8
16:24:35	London Stock Exchange	5518	273.6	19127XJ96q5
16:24:35	London Stock Exchange	5518	273.6	19127XJ96q6
16:25:52	London Stock Exchange	5434	273.7	19127XJ96zg
16:26:02	London Stock Exchange	2024	273.5	19127XJ970m
16:26:02	London Stock Exchange	4610	273.6	19127XJ970k
16:26:02	London Stock Exchange	1220	273.4	19127XJ970n
16:26:03	London Stock Exchange	25	273.4	19127XJ970p
16:26:03	London Stock Exchange	53	273.4	19127XJ970o
16:26:03	London Stock Exchange	1732	273.4	19127XJ970s
16:26:06	London Stock Exchange	132	273.4	19127XJ9716
16:26:06	London Stock Exchange	1652	273.4	19127XJ9717
16:26:06	London Stock Exchange	850	273.4	19127XJ9719
16:26:06	London Stock Exchange	477	273.4	19127XJ9718
16:26:53	London Stock Exchange	4005	273.6	19127XJ975t
16:26:53	London Stock Exchange	554	273.6	19127XJ975x
16:26:53	London Stock Exchange	818	273.6	19127XJ975w
16:26:53	London Stock Exchange	1633	273.6	19127XJ975v
16:26:53	London Stock Exchange	1000	273.6	19127XJ975u
16:26:53	London Stock Exchange	569	273.6	19127XJ9769
16:26:53	London Stock Exchange	1170	273.6	19127XJ976e
16:26:53	London Stock Exchange	647	273.6	19127XJ976i
16:26:53	London Stock Exchange	685	273.6	19127XJ976m
16:27:44	London Stock Exchange	523	273.7	19127XJ97an
16:27:44	London Stock Exchange	9650	273.6	19127XJ97ap
16:28:09	London Stock Exchange	5000	273.7	19127XJ97do
16:29:01	London Stock Exchange	1893	273.8	19127XJ97ha
16:29:01	London Stock Exchange	1938	273.8	19127XJ97he
16:29:01	London Stock Exchange	1400	273.8	19127XJ97hd
16:29:01	London Stock Exchange	1000	273.8	19127XJ97hc
16:29:01	London Stock Exchange	1200	273.8	19127XJ97hf
16:29:01	London Stock Exchange	1200	273.8	19127XJ97h9
16:29:01	London Stock Exchange	136	273.8	19127XJ97hg
16:29:24	London Stock Exchange	3849	273.7	19127XJ97lv

 

END

 

 

POSQDLFBKEFZBBL