Transaction in Own Shares

RNS Number : 3872R

Standard Life Aberdeen plc

28 October 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

28 October 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 28 October 2019, it purchased the following number of its ordinary shares of 13⁶¹/₆₃ pence each on the London Stock Exchange from Citigroup Global Markets Limited ("Citi"). Such purchase was effected pursuant to instructions issued by the Company on 15^th August 2019 as announced on 16^th August 2019.

Ordinary Shares

Date of purchase	28 October 2019
Number of ordinary shares purchased	655,470
Highest price paid per shares (pence)	303.40
Lowest price paid per share (pence)	297.10
Average price paid per share (pence)	301.39

The Company intends to cancel the purchased shares.

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

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

LEI number of Standard Life Aberdeen plc: 0TMBS544NMO7GLCE7H90

Schedule of Purchases - Individual Transactions

Time	Trading Venue	Number of Shares	Price per Share	Transaction Reference
16:29:25	London Stock Exchange	1800	303.3	19301XJ0e7e
16:29:15	London Stock Exchange	3713	303.3	19301XJ0e5b
16:29:04	London Stock Exchange	782	303.4	19301XJ0e41
16:29:04	London Stock Exchange	1000	303.4	19301XJ0e40
16:29:04	London Stock Exchange	251	303.4	19301XJ0e3z
16:29:04	London Stock Exchange	1000	303.4	19301XJ0e3y
16:29:04	London Stock Exchange	661	303.4	19301XJ0e3x
16:27:33	London Stock Exchange	673	303.1	19301XJ0dvr
16:27:33	London Stock Exchange	4701	303.1	19301XJ0dvp
16:26:58	London Stock Exchange	648	303.2	19301XJ0ds8
16:26:53	London Stock Exchange	469	303.2	19301XJ0drk
16:26:31	London Stock Exchange	3389	303.1	19301XJ0dpq
16:26:31	London Stock Exchange	1557	303.1	19301XJ0dpp
16:24:58	London Stock Exchange	502	303.2	19301XJ0dgy
16:24:58	London Stock Exchange	86	303.2	19301XJ0dgx
16:24:58	London Stock Exchange	503	303.2	19301XJ0dgw
16:24:26	London Stock Exchange	431	303.2	19301XJ0d7t
16:24:26	London Stock Exchange	713	303.2	19301XJ0d7s
16:24:26	London Stock Exchange	986	303.2	19301XJ0d7r
16:24:11	London Stock Exchange	473	303.3	19301XJ0d3y
16:23:42	London Stock Exchange	426	303.3	19301XJ0cz3
16:23:00	London Stock Exchange	737	303	19301XJ0cv9
16:21:56	London Stock Exchange	3069	303.1	19301XJ0clq
16:20:47	London Stock Exchange	2991	303.1	19301XJ0cek
16:19:01	London Stock Exchange	815	303.1	19301XJ0c3i
16:19:01	London Stock Exchange	2400	303.1	19301XJ0c3h
16:19:01	London Stock Exchange	118	303.1	19301XJ0c3g
16:18:25	London Stock Exchange	1500	303.1	19301XJ0bzu
16:16:45	London Stock Exchange	2305	303	19301XJ0br3
16:16:45	London Stock Exchange	2400	303	19301XJ0br2
16:16:45	London Stock Exchange	105	303	19301XJ0br1
16:15:02	London Stock Exchange	4653	302.9	19301XJ0blt
16:13:59	London Stock Exchange	2251	302.7	19301XJ0bhp
16:13:45	London Stock Exchange	4226	302.8	19301XJ0bfz
16:13:02	London Stock Exchange	4020	302.9	19301XJ0bbi
16:12:43	London Stock Exchange	1746	302.9	19301XJ0b9y
16:12:43	London Stock Exchange	2400	302.9	19301XJ0b9x
16:12:43	London Stock Exchange	1275	302.9	19301XJ0b9w
16:11:45	London Stock Exchange	500	302.8	19301XJ0b6y
16:10:37	London Stock Exchange	5108	302.8	19301XJ0b26
16:10:37	London Stock Exchange	370	302.8	19301XJ0b25
16:10:20	London Stock Exchange	200	302.8	19301XJ0b1f
16:09:52	London Stock Exchange	180	302.6	19301XJ0axt
16:09:52	London Stock Exchange	399	302.6	19301XJ0axu
16:09:08	London Stock Exchange	472	302.6	19301XJ0awb
16:09:08	London Stock Exchange	455	302.6	19301XJ0awa
16:09:08	London Stock Exchange	478	302.6	19301XJ0aw9
16:08:43	London Stock Exchange	4210	302.6	19301XJ0av8
16:08:28	London Stock Exchange	37	302.7	19301XJ0aup
16:08:25	London Stock Exchange	532	302.7	19301XJ0aue
16:08:23	London Stock Exchange	741	302.7	19301XJ0aua
16:07:52	London Stock Exchange	150	302.7	19301XJ0asg
16:07:52	London Stock Exchange	241	302.7	19301XJ0asf
16:07:52	London Stock Exchange	1000	302.7	19301XJ0ase
16:05:40	London Stock Exchange	111	302.6	19301XJ0alq
16:05:36	London Stock Exchange	640	302.6	19301XJ0all
16:05:36	London Stock Exchange	3358	302.6	19301XJ0alk
16:03:35	London Stock Exchange	1705	302.6	19301XJ0ad0
16:03:03	London Stock Exchange	74	302.5	19301XJ0aak
16:02:58	London Stock Exchange	556	302.5	19301XJ0a9k
16:02:55	London Stock Exchange	2027	302.5	19301XJ0a8l
16:02:17	London Stock Exchange	2813	302.6	19301XJ0a6n
16:01:50	London Stock Exchange	3130	302.6	19301XJ0a42
16:01:14	London Stock Exchange	4094	302.6	19301XJ0a1w
15:59:41	London Stock Exchange	1927	302.7	19301XJ09v2
15:59:41	London Stock Exchange	179	302.7	19301XJ09v1
15:59:41	London Stock Exchange	144	302.7	19301XJ09v0
15:59:33	London Stock Exchange	529	302.7	19301XJ09ub
15:58:59	London Stock Exchange	812	302.7	19301XJ09r6
15:58:39	London Stock Exchange	434	302.7	19301XJ09q8
15:58:39	London Stock Exchange	569	302.7	19301XJ09q7
15:58:39	London Stock Exchange	682	302.7	19301XJ09q6
15:58:19	London Stock Exchange	587	302.7	19301XJ09o4
15:58:19	London Stock Exchange	4054	302.7	19301XJ09o3
15:57:48	London Stock Exchange	2776	302.5	19301XJ09ko
15:57:11	London Stock Exchange	1587	302.6	19301XJ09ik
15:57:11	London Stock Exchange	2400	302.6	19301XJ09ij
15:55:49	London Stock Exchange	476	302.4	19301XJ09f2
15:55:44	London Stock Exchange	2843	302.5	19301XJ09em
15:55:44	London Stock Exchange	502	302.5	19301XJ09el
15:53:54	London Stock Exchange	1303	302.6	19301XJ097w
15:53:54	London Stock Exchange	108	302.6	19301XJ097v
15:53:10	London Stock Exchange	866	302.7	19301XJ095f
15:52:03	London Stock Exchange	1678	302.9	19301XJ08zo
15:52:03	London Stock Exchange	2158	302.8	19301XJ08zn
15:52:03	London Stock Exchange	5158	302.9	19301XJ08zm
15:49:25	London Stock Exchange	1344	302.7	19301XJ08q2
15:49:25	London Stock Exchange	59	302.8	19301XJ08q1
15:49:25	London Stock Exchange	372	302.8	19301XJ08q0
15:49:25	London Stock Exchange	628	302.8	19301XJ08pz
15:49:25	London Stock Exchange	3061	302.8	19301XJ08py
15:48:54	London Stock Exchange	4010	302.9	19301XJ08o0
15:47:46	London Stock Exchange	811	302.7	19301XJ08km
15:47:46	London Stock Exchange	607	302.7	19301XJ08kl
15:47:45	London Stock Exchange	833	302.7	19301XJ08kk
15:47:09	London Stock Exchange	1292	302.7	19301XJ08j2
15:46:55	London Stock Exchange	296	302.7	19301XJ08hn
15:46:55	London Stock Exchange	600	302.7	19301XJ08hm
15:46:23	London Stock Exchange	1796	302.8	19301XJ08gi
15:45:16	London Stock Exchange	748	303	19301XJ0858
15:45:05	London Stock Exchange	200	303	19301XJ0836
15:45:00	London Stock Exchange	629	303.1	19301XJ0823
15:44:02	London Stock Exchange	1207	303.1	19301XJ07yw
15:43:45	London Stock Exchange	569	303.2	19301XJ07y9
15:43:45	London Stock Exchange	3890	303.2	19301XJ07y8
15:42:12	London Stock Exchange	254	303.3	19301XJ07t3
15:42:12	London Stock Exchange	209	303.3	19301XJ07t4
15:42:05	London Stock Exchange	523	303.3	19301XJ07sw
15:41:58	London Stock Exchange	495	303.3	19301XJ07sa
15:41:58	London Stock Exchange	56	303.3	19301XJ07s9
15:41:45	London Stock Exchange	2933	303.1	19301XJ07rw
15:40:41	London Stock Exchange	1000	303.2	19301XJ07pz
15:40:38	London Stock Exchange	791	303.2	19301XJ07pv
15:39:54	London Stock Exchange	557	303.1	19301XJ07nt
15:39:54	London Stock Exchange	568	303.1	19301XJ07ns
15:39:53	London Stock Exchange	613	303.1	19301XJ07nl
15:39:19	London Stock Exchange	225	302.9	19301XJ07hp
15:39:19	London Stock Exchange	252	302.9	19301XJ07ho
15:39:19	London Stock Exchange	748	302.9	19301XJ07hn
15:39:19	London Stock Exchange	525	302.9	19301XJ07hm
15:39:19	London Stock Exchange	1000	302.9	19301XJ07hl
15:39:19	London Stock Exchange	1391	302.9	19301XJ07hk
15:39:19	London Stock Exchange	1050	302.9	19301XJ07hj
15:39:17	London Stock Exchange	461	302.8	19301XJ07hc
15:39:17	London Stock Exchange	152	302.8	19301XJ07hd
15:39:17	London Stock Exchange	3291	302.8	19301XJ07hb
15:39:17	London Stock Exchange	410	302.8	19301XJ07ha
15:39:17	London Stock Exchange	85	302.8	19301XJ07h9
15:39:17	London Stock Exchange	4010	302.8	19301XJ07h8
15:38:29	London Stock Exchange	716	302.9	19301XJ07d1
15:38:29	London Stock Exchange	476	302.8	19301XJ07d2
15:38:00	London Stock Exchange	500	302.9	19301XJ07b9
15:37:57	London Stock Exchange	1027	302.9	19301XJ07b4
15:37:57	London Stock Exchange	1400	302.9	19301XJ07b3
15:36:12	London Stock Exchange	1485	303	19301XJ0743
15:36:12	London Stock Exchange	1982	303.1	19301XJ0742
15:36:12	London Stock Exchange	324	303.1	19301XJ0741
15:35:53	London Stock Exchange	569	303.2	19301XJ0726
15:34:04	London Stock Exchange	446	303	19301XJ06vr
15:34:01	London Stock Exchange	841	303.1	19301XJ06vd
15:33:33	London Stock Exchange	1070	303.2	19301XJ06sf
15:33:26	London Stock Exchange	520	303.3	19301XJ06r4
15:33:26	London Stock Exchange	2739	303.3	19301XJ06qz
15:33:26	London Stock Exchange	518	303.3	19301XJ06qx
15:33:08	London Stock Exchange	934	303.4	19301XJ06o9
15:33:08	London Stock Exchange	2214	303.4	19301XJ06o6
15:32:26	London Stock Exchange	1500	303.3	19301XJ06jw
15:32:26	London Stock Exchange	800	303.3	19301XJ06jx
15:32:26	London Stock Exchange	777	303.3	19301XJ06jy
15:32:26	London Stock Exchange	838	303.3	19301XJ06jv
15:32:26	London Stock Exchange	2400	303.3	19301XJ06ju
15:32:20	London Stock Exchange	478	303.3	19301XJ06je
15:32:15	London Stock Exchange	1000	303.3	19301XJ06ip
15:31:56	London Stock Exchange	2207	303.3	19301XJ06fk
15:31:56	London Stock Exchange	496	303.3	19301XJ06fj
15:31:45	London Stock Exchange	401	302.7	19301XJ06bn
15:31:45	London Stock Exchange	1424	302.7	19301XJ06bm
15:31:35	London Stock Exchange	1550	302.8	19301XJ06ay
15:31:35	London Stock Exchange	2000	302.8	19301XJ06ax
15:31:30	London Stock Exchange	8	302.8	19301XJ06ai
15:31:30	London Stock Exchange	231	302.8	19301XJ06aj
15:28:45	London Stock Exchange	1870	302.6	19301XJ05wz
15:28:45	London Stock Exchange	165	302.6	19301XJ05wy
15:28:43	London Stock Exchange	468	302.7	19301XJ05ww
15:28:43	London Stock Exchange	742	302.7	19301XJ05wv
15:28:16	London Stock Exchange	1395	302.5	19301XJ05u1
15:28:16	London Stock Exchange	2	302.5	19301XJ05u0
15:26:09	London Stock Exchange	1627	302.6	19301XJ05n7
15:26:09	London Stock Exchange	3614	302.7	19301XJ05n6
15:25:48	London Stock Exchange	472	302.8	19301XJ05kc
15:24:41	London Stock Exchange	473	302.7	19301XJ05f7
15:24:40	London Stock Exchange	574	302.7	19301XJ05f6
15:24:21	London Stock Exchange	523	302.7	19301XJ05dr
15:24:18	London Stock Exchange	816	302.7	19301XJ05dn
15:24:16	London Stock Exchange	675	302.7	19301XJ05dk
15:24:14	London Stock Exchange	769	302.7	19301XJ05df
15:24:14	London Stock Exchange	784	302.7	19301XJ05de
15:24:06	London Stock Exchange	778	302.7	19301XJ05cu
15:23:41	London Stock Exchange	300	302.5	19301XJ05ag
15:22:33	London Stock Exchange	569	302.4	19301XJ054x
15:19:47	London Stock Exchange	1136	302.2	19301XJ04ua
15:19:35	London Stock Exchange	100	302.2	19301XJ04t0
15:18:50	London Stock Exchange	473	302.3	19301XJ04ol
15:18:40	London Stock Exchange	28	302.4	19301XJ04my
15:18:40	London Stock Exchange	700	302.4	19301XJ04mx
15:17:41	London Stock Exchange	872	302.4	19301XJ04i0
15:17:41	London Stock Exchange	2668	302.4	19301XJ04hz
15:14:59	London Stock Exchange	442	302.2	19301XJ047p
15:14:50	London Stock Exchange	70	302.3	19301XJ047h
15:14:50	London Stock Exchange	1005	302.3	19301XJ047g
15:12:52	London Stock Exchange	670	302.4	19301XJ03yx
15:12:52	London Stock Exchange	183	302.4	19301XJ03yv
15:12:52	London Stock Exchange	702	302.5	19301XJ03yt
15:12:36	London Stock Exchange	2635	302.6	19301XJ03xt
15:12:16	London Stock Exchange	4395	302.6	19301XJ03wl
15:11:03	London Stock Exchange	32	302.5	19301XJ03rx
15:11:03	London Stock Exchange	459	302.5	19301XJ03ry
15:11:03	London Stock Exchange	712	302.5	19301XJ03rw
15:11:03	London Stock Exchange	191	302.5	19301XJ03rt
15:11:03	London Stock Exchange	924	302.5	19301XJ03ru
15:11:03	London Stock Exchange	549	302.5	19301XJ03rv
15:10:54	London Stock Exchange	799	302.4	19301XJ03r1
15:10:35	London Stock Exchange	905	302.4	19301XJ03p8
15:10:25	London Stock Exchange	554	302.4	19301XJ03o7
15:10:25	London Stock Exchange	1413	302.4	19301XJ03o5
15:10:25	London Stock Exchange	453	302.4	19301XJ03o6
15:10:10	London Stock Exchange	1000	302.4	19301XJ03mv
15:07:30	London Stock Exchange	453	301.7	19301XJ038e
15:06:04	London Stock Exchange	939	301.8	19301XJ02yv
15:05:47	London Stock Exchange	1538	301.9	19301XJ02wl
15:05:47	London Stock Exchange	2168	301.9	19301XJ02wk
15:04:05	London Stock Exchange	431	301.9	19301XJ02mm
15:03:59	London Stock Exchange	1085	301.9	19301XJ02ma
15:01:37	London Stock Exchange	1643	301.9	19301XJ0285
15:01:04	London Stock Exchange	3253	302	19301XJ025b
15:01:04	London Stock Exchange	193	302	19301XJ025a
15:00:57	London Stock Exchange	574	302	19301XJ024f
15:00:49	London Stock Exchange	522	302.1	19301XJ023h
15:00:49	London Stock Exchange	60	302.1	19301XJ023i
15:00:49	London Stock Exchange	964	302.1	19301XJ023g
15:00:49	London Stock Exchange	164	302.1	19301XJ023c
15:00:49	London Stock Exchange	1000	302.1	19301XJ023d
15:00:49	London Stock Exchange	1000	302.1	19301XJ023e
15:00:49	London Stock Exchange	2228	302.1	19301XJ023f
15:00:49	London Stock Exchange	451	302.1	19301XJ023b
15:00:03	London Stock Exchange	166	301.8	19301XJ01x0
15:00:03	London Stock Exchange	2083	301.8	19301XJ01wz
14:57:41	London Stock Exchange	1612	301.8	19301XJ01ky
14:57:41	London Stock Exchange	669	301.8	19301XJ01kx
14:57:37	London Stock Exchange	1836	301.8	19301XJ01kv
14:57:37	London Stock Exchange	428	301.9	19301XJ01ks
14:57:37	London Stock Exchange	580	301.9	19301XJ01kr
14:57:37	London Stock Exchange	1000	302	19301XJ01kp
14:57:37	London Stock Exchange	552	302	19301XJ01kq
14:55:49	London Stock Exchange	1633	301.9	19301XJ01aa
14:55:46	London Stock Exchange	617	301.9	19301XJ019p
14:55:21	London Stock Exchange	1984	301.9	19301XJ017x
14:55:21	London Stock Exchange	1557	301.9	19301XJ017w
14:52:41	London Stock Exchange	522	301.8	19301XJ00t6
14:52:28	London Stock Exchange	1392	301.9	19301XJ00sg
14:51:56	London Stock Exchange	525	301.9	19301XJ00qj
14:51:30	London Stock Exchange	569	302	19301XJ00p1
14:51:23	London Stock Exchange	657	302	19301XJ00oh
14:50:42	London Stock Exchange	1093	302	19301XJ00ku
14:50:03	London Stock Exchange	1119	302	19301XJ00ho
14:50:03	London Stock Exchange	2549	302.1	19301XJ00hn
14:49:33	London Stock Exchange	655	302.2	19301XJ00dd
14:49:33	London Stock Exchange	1182	302.2	19301XJ00dc
14:49:33	London Stock Exchange	1527	302.2	19301XJ00db
14:49:16	London Stock Exchange	196	302.3	19301XJ00c6
14:49:16	London Stock Exchange	261	302.3	19301XJ00c5
14:49:16	London Stock Exchange	739	302.3	19301XJ00c4
14:47:57	London Stock Exchange	658	302.2	19301XJ005j
14:47:57	London Stock Exchange	1182	302.2	19301XJ005i
14:47:57	London Stock Exchange	2400	302.2	19301XJ005h
14:47:57	London Stock Exchange	536	302.2	19301XJ005g
14:47:32	London Stock Exchange	1020	302.2	19301XJ003c
14:44:57	London Stock Exchange	2955	302.2	19301XJzzir
14:44:57	London Stock Exchange	828	302.2	19301XJzziq
14:44:17	London Stock Exchange	269	302.3	19301XJzzfj
14:44:17	London Stock Exchange	441	302.3	19301XJzzfi
14:44:17	London Stock Exchange	559	302.3	19301XJzzfh
14:43:24	London Stock Exchange	427	302.3	19301XJzzc1
14:43:20	London Stock Exchange	511	302.3	19301XJzzao
14:43:20	London Stock Exchange	802	302.3	19301XJzzan
14:43:13	London Stock Exchange	776	302.3	19301XJzz9l
14:39:10	London Stock Exchange	858	301.7	19301XJzyno
14:39:01	London Stock Exchange	877	301.9	19301XJzymi
14:38:37	London Stock Exchange	569	302	19301XJzyl0
14:38:37	London Stock Exchange	762	302	19301XJzyku
14:38:22	London Stock Exchange	1008	302.1	19301XJzyih
14:37:59	London Stock Exchange	442	302.2	19301XJzyh3
14:37:53	London Stock Exchange	500	302.2	19301XJzyg7
14:36:44	London Stock Exchange	427	302.4	19301XJzy94
14:36:41	London Stock Exchange	905	302.4	19301XJzy8t
14:36:41	London Stock Exchange	1052	302.5	19301XJzy8s
14:36:15	London Stock Exchange	2257	302.6	19301XJzy5z
14:36:15	London Stock Exchange	1479	302.6	19301XJzy5y
14:36:06	London Stock Exchange	597	302.7	19301XJzy4t
14:36:06	London Stock Exchange	1020	302.7	19301XJzy4s
14:35:17	London Stock Exchange	91	302.7	19301XJzy1b
14:35:17	London Stock Exchange	1500	302.7	19301XJzy1a
14:33:58	London Stock Exchange	593	302.6	19301XJzxtp
14:33:58	London Stock Exchange	590	302.6	19301XJzxto
14:30:07	London Stock Exchange	217	302.1	19301XJzxe1
14:29:52	London Stock Exchange	934	302.2	19301XJzxbs
14:29:52	London Stock Exchange	3441	302.2	19301XJzxbr
14:29:52	London Stock Exchange	37	302.2	19301XJzxbq
14:28:17	London Stock Exchange	1443	302.2	19301XJzx3w
14:28:17	London Stock Exchange	3286	302.3	19301XJzx3v
14:27:57	London Stock Exchange	434	302.3	19301XJzx2q
14:25:43	London Stock Exchange	471	302.3	19301XJzwvs
14:25:43	London Stock Exchange	474	302.3	19301XJzwvq
14:25:43	London Stock Exchange	460	302.3	19301XJzwvo
14:24:57	London Stock Exchange	4345	302.3	19301XJzwse
14:23:41	London Stock Exchange	471	302.2	19301XJzwl9
14:23:40	London Stock Exchange	4641	302.2	19301XJzwl8
14:23:29	London Stock Exchange	681	302.1	19301XJzwk6
14:23:29	London Stock Exchange	238	302.1	19301XJzwk7
14:23:29	London Stock Exchange	3704	302.1	19301XJzwk4
14:23:29	London Stock Exchange	1488	302.1	19301XJzwk9
14:20:37	London Stock Exchange	1500	301.5	19301XJzw96
14:20:37	London Stock Exchange	1000	301.5	19301XJzw97
14:20:37	London Stock Exchange	719	301.5	19301XJzw95
14:20:37	London Stock Exchange	531	301.5	19301XJzw94
14:20:00	London Stock Exchange	1000	301.5	19301XJzw6y
14:19:56	London Stock Exchange	530	301.5	19301XJzw6q
14:18:24	London Stock Exchange	4753	301.1	19301XJzvyl
14:17:29	London Stock Exchange	782	301.2	19301XJzvui
14:17:25	London Stock Exchange	1099	301.2	19301XJzvua
14:17:25	London Stock Exchange	1000	301.2	19301XJzvu9
14:17:25	London Stock Exchange	850	301.2	19301XJzvu8
14:17:02	London Stock Exchange	569	301.2	19301XJzvt0
14:15:37	London Stock Exchange	2583	300.8	19301XJzvnn
14:15:37	London Stock Exchange	884	300.8	19301XJzvnm
14:12:17	London Stock Exchange	580	301	19301XJzv86
14:12:17	London Stock Exchange	10	301	19301XJzv85
14:12:17	London Stock Exchange	990	301	19301XJzv84
14:12:16	London Stock Exchange	3722	301	19301XJzv82
14:12:16	London Stock Exchange	136	301	19301XJzv83
14:08:05	London Stock Exchange	807	300.7	19301XJzuso
14:05:51	London Stock Exchange	691	300.2	19301XJzucu
14:05:51	London Stock Exchange	2148	300.2	19301XJzuct
13:59:56	London Stock Exchange	1108	300.1	19301XJztl8
13:59:56	London Stock Exchange	1576	300.2	19301XJztl7
13:57:44	London Stock Exchange	1048	300.2	19301XJztaq
13:57:44	London Stock Exchange	969	300.2	19301XJztap
13:57:27	London Stock Exchange	1512	300.3	19301XJzt99
13:53:35	London Stock Exchange	523	300.5	19301XJzsum
13:53:34	London Stock Exchange	1247	300.6	19301XJzsul
13:50:34	London Stock Exchange	1735	300.3	19301XJzslm
13:50:15	London Stock Exchange	1525	300.5	19301XJzsjp
13:50:15	London Stock Exchange	3438	300.5	19301XJzsjo
13:50:15	London Stock Exchange	858	300.5	19301XJzsjn
13:46:03	London Stock Exchange	664	300.4	19301XJzs2t
13:44:55	London Stock Exchange	913	300.3	19301XJzrxt
13:43:49	London Stock Exchange	256	300.3	19301XJzrtw
13:43:49	London Stock Exchange	173	300.3	19301XJzrtv
13:43:49	London Stock Exchange	606	300.3	19301XJzrts
13:43:49	London Stock Exchange	221	300.3	19301XJzrtp
13:43:49	London Stock Exchange	517	300.3	19301XJzrtn
13:43:05	London Stock Exchange	1082	300	19301XJzrq0
13:43:05	London Stock Exchange	2978	300	19301XJzrpz
13:40:57	London Stock Exchange	605	300	19301XJzrhx
13:39:28	London Stock Exchange	1241	299.7	19301XJzra5
13:37:31	London Stock Exchange	1176	299.7	19301XJzr35
13:36:03	London Stock Exchange	660	299.8	19301XJzqya
13:35:30	London Stock Exchange	721	299.8	19301XJzqvg
13:33:51	London Stock Exchange	708	299.8	19301XJzqol
13:33:01	London Stock Exchange	982	299.9	19301XJzqjc
13:31:48	London Stock Exchange	789	299.9	19301XJzqf4
13:31:48	London Stock Exchange	1502	299.9	19301XJzqf3
13:31:32	London Stock Exchange	1664	300	19301XJzqe4
13:31:32	London Stock Exchange	2500	300	19301XJzqe3
13:30:00	London Stock Exchange	426	299.6	19301XJzq5m
13:27:35	London Stock Exchange	617	299.7	19301XJzq19
13:25:07	London Stock Exchange	882	299.8	19301XJzpvb
13:24:27	London Stock Exchange	1913	299.9	19301XJzptp
13:24:27	London Stock Exchange	1599	299.9	19301XJzpto
13:21:49	London Stock Exchange	4072	300	19301XJzpp1
13:15:10	London Stock Exchange	600	299.6	19301XJzpcq
13:15:06	London Stock Exchange	296	299.6	19301XJzpco
13:15:06	London Stock Exchange	526	299.6	19301XJzpcn
13:13:30	London Stock Exchange	100	299.6	19301XJzpab
13:12:41	London Stock Exchange	569	299.6	19301XJzp84
13:09:55	London Stock Exchange	644	299.4	19301XJzp18
13:06:53	London Stock Exchange	1229	299.5	19301XJzou8
13:05:35	London Stock Exchange	2262	299.6	19301XJzorh
13:05:35	London Stock Exchange	184	299.6	19301XJzorg
13:04:25	London Stock Exchange	1500	299.7	19301XJzopa
13:04:25	London Stock Exchange	567	299.7	19301XJzop7
13:00:55	London Stock Exchange	1999	299.5	19301XJzoev
13:00:55	London Stock Exchange	316	299.5	19301XJzoeu
12:56:21	London Stock Exchange	834	299.5	19301XJzo49
12:54:55	London Stock Exchange	244	299.6	19301XJzo1m
12:54:55	London Stock Exchange	700	299.6	19301XJzo1l
12:53:28	London Stock Exchange	443	299.7	19301XJznzq
12:52:25	London Stock Exchange	100	299.7	19301XJznxv
12:52:17	London Stock Exchange	442	299.7	19301XJznxn
12:51:24	London Stock Exchange	362	299.8	19301XJznw9
12:51:24	London Stock Exchange	1967	299.8	19301XJznw8
12:51:24	London Stock Exchange	362	299.8	19301XJznw7
12:49:35	London Stock Exchange	300	299.6	19301XJznrq
12:49:23	London Stock Exchange	350	299.6	19301XJznrm
12:49:23	London Stock Exchange	455	299.6	19301XJznrl
12:47:40	London Stock Exchange	919	299.5	19301XJznko
12:47:13	London Stock Exchange	975	299.7	19301XJznj9
12:42:39	London Stock Exchange	968	299.9	19301XJznb2
12:41:51	London Stock Exchange	2558	300	19301XJzn8w
12:39:14	London Stock Exchange	74	299.7	19301XJzn48
12:39:14	London Stock Exchange	538	299.7	19301XJzn47
12:36:15	London Stock Exchange	1772	299.8	19301XJzmy1
12:34:06	London Stock Exchange	752	299.9	19301XJzmv9
12:34:06	London Stock Exchange	803	299.9	19301XJzmv8
12:34:06	London Stock Exchange	1729	299.9	19301XJzmv6
12:32:55	London Stock Exchange	86	299.9	19301XJzmsv
12:30:28	London Stock Exchange	807	300	19301XJzmo0
12:29:18	London Stock Exchange	569	300.2	19301XJzmkh
12:28:25	London Stock Exchange	400	300.2	19301XJzmix
12:28:23	London Stock Exchange	569	300.3	19301XJzmiv
12:28:20	London Stock Exchange	28	300.3	19301XJzmiu
12:28:20	London Stock Exchange	243	300.3	19301XJzmit
12:28:20	London Stock Exchange	917	300.3	19301XJzmis
12:28:20	London Stock Exchange	1520	300.3	19301XJzmir
12:28:20	London Stock Exchange	798	300.3	19301XJzmiq
12:26:16	London Stock Exchange	515	300.4	19301XJzmeh
12:25:09	London Stock Exchange	847	300.4	19301XJzm9w
12:19:00	London Stock Exchange	949	300	19301XJzlwu
12:13:48	London Stock Exchange	914	300.1	19301XJzlnm
12:12:15	London Stock Exchange	716	300.1	19301XJzlln
12:11:25	London Stock Exchange	713	300.1	19301XJzlkl
12:11:21	London Stock Exchange	1404	300.2	19301XJzlkc
12:11:21	London Stock Exchange	1517	300.2	19301XJzlkb
11:54:36	London Stock Exchange	834	300.2	19301XJzki4
11:53:26	London Stock Exchange	771	300.3	19301XJzkeb
11:52:00	London Stock Exchange	1035	300.4	19301XJzkbf
11:41:00	London Stock Exchange	730	300.6	19301XJzjlu
11:41:00	London Stock Exchange	970	300.7	19301XJzjlt
11:41:00	London Stock Exchange	803	300.7	19301XJzjls
11:39:45	London Stock Exchange	1504	300.7	19301XJzjij
11:35:25	London Stock Exchange	1019	300.5	19301XJzj9e
11:35:09	London Stock Exchange	647	300.6	19301XJzj8m
11:35:05	London Stock Exchange	882	300.7	19301XJzj8c
11:35:05	London Stock Exchange	2400	300.7	19301XJzj8b
11:33:00	London Stock Exchange	1250	300.8	19301XJzj4d
11:32:35	London Stock Exchange	985	300.8	19301XJzj3s
11:30:30	London Stock Exchange	1956	300.8	19301XJzj1e
11:30:30	London Stock Exchange	2883	300.8	19301XJzj1d
11:29:20	London Stock Exchange	654	300.8	19301XJzizr
11:29:20	London Stock Exchange	972	300.8	19301XJzizp
11:27:09	London Stock Exchange	974	300.8	19301XJziwb
11:27:08	London Stock Exchange	952	300.8	19301XJziw9
11:25:42	London Stock Exchange	200	300.6	19301XJziv6
11:24:45	London Stock Exchange	584	300.7	19301XJzity
11:24:45	London Stock Exchange	1000	300.7	19301XJzitw
11:24:45	London Stock Exchange	1000	300.7	19301XJzitx
11:24:45	London Stock Exchange	4303	300.6	19301XJzitv
11:23:44	London Stock Exchange	4154	300.4	19301XJzirk
11:23:44	London Stock Exchange	1000	300.4	19301XJzirj
11:22:40	London Stock Exchange	5110	300.1	19301XJzio4
11:21:06	London Stock Exchange	1250	300	19301XJzikt
11:20:54	London Stock Exchange	1196	300	19301XJzikg
11:19:53	London Stock Exchange	1282	300	19301XJziig
11:19:53	London Stock Exchange	469	300	19301XJziif
11:16:35	London Stock Exchange	1249	300	19301XJzicy
11:15:25	London Stock Exchange	1279	299.9	19301XJziae
11:15:25	London Stock Exchange	100	299.9	19301XJziad
11:15:21	London Stock Exchange	1250	299.9	19301XJzia6
11:13:35	London Stock Exchange	396	299.7	19301XJzi6c
11:11:25	London Stock Exchange	568	299.6	19301XJzi0e
11:11:20	London Stock Exchange	809	299.7	19301XJzhzy
11:11:20	London Stock Exchange	3035	299.7	19301XJzhzw
11:08:12	London Stock Exchange	1007	299.8	19301XJzhug
11:06:53	London Stock Exchange	699	299.5	19301XJzhph
11:03:52	London Stock Exchange	1749	299.6	19301XJzhim
11:03:05	London Stock Exchange	1100	299.6	19301XJzhg5
11:00:55	London Stock Exchange	998	299.6	19301XJzhb4
11:00:39	London Stock Exchange	988	299.5	19301XJzhal
10:59:01	London Stock Exchange	1295	299.6	19301XJzh76
10:57:05	London Stock Exchange	458	299.6	19301XJzh0v
10:57:05	London Stock Exchange	100	299.6	19301XJzh0u
10:56:16	London Stock Exchange	1751	299.7	19301XJzgx9
10:51:25	London Stock Exchange	700	299.6	19301XJzgir
10:51:22	London Stock Exchange	294	299.7	19301XJzgil
10:51:22	London Stock Exchange	449	299.7	19301XJzgik
10:50:06	London Stock Exchange	452	299.8	19301XJzgfy
10:49:57	London Stock Exchange	2053	299.8	19301XJzgfk
10:47:20	London Stock Exchange	756	299.9	19301XJzg4m
10:46:31	London Stock Exchange	1000	299.9	19301XJzg2m
10:45:55	London Stock Exchange	48	300	19301XJzfyw
10:45:55	London Stock Exchange	600	300	19301XJzfyv
10:45:53	London Stock Exchange	2207	300	19301XJzfyr
10:45:53	London Stock Exchange	3824	300.1	19301XJzfyq
10:45:53	London Stock Exchange	1204	300.1	19301XJzfyp
10:44:20	London Stock Exchange	1150	299.6	19301XJzfp7
10:44:20	London Stock Exchange	2400	299.6	19301XJzfp6
10:43:50	London Stock Exchange	214	299.7	19301XJzfmm
10:43:50	London Stock Exchange	342	299.7	19301XJzfmn
10:43:48	London Stock Exchange	822	299.7	19301XJzfmi
10:43:48	London Stock Exchange	993	299.7	19301XJzfmg
10:43:33	London Stock Exchange	351	299.7	19301XJzflf
10:43:33	London Stock Exchange	714	299.7	19301XJzflg
10:43:30	London Stock Exchange	567	299.7	19301XJzfl4
10:43:30	London Stock Exchange	425	299.7	19301XJzfl3
10:42:13	London Stock Exchange	1329	299.7	19301XJzfcs
10:42:13	London Stock Exchange	800	299.7	19301XJzfcr
10:40:35	London Stock Exchange	298	299.4	19301XJzf9m
10:40:35	London Stock Exchange	172	299.4	19301XJzf9l
10:40:35	London Stock Exchange	452	299.4	19301XJzf9k
10:40:35	London Stock Exchange	739	299.4	19301XJzf9j
10:40:35	London Stock Exchange	279	299.4	19301XJzf9f
10:40:35	London Stock Exchange	768	299.4	19301XJzf9i
10:40:35	London Stock Exchange	2137	299.4	19301XJzf9g
10:40:35	London Stock Exchange	1000	299.4	19301XJzf9h
10:40:27	London Stock Exchange	721	299.4	19301XJzf8o
10:35:30	London Stock Exchange	148	299.2	19301XJzejk
10:35:30	London Stock Exchange	457	299.2	19301XJzejj
10:32:06	London Stock Exchange	69	299.3	19301XJze80
10:32:05	London Stock Exchange	500	299.3	19301XJze7z
10:32:05	London Stock Exchange	1012	299.3	19301XJze7y
10:31:50	London Stock Exchange	200	299.3	19301XJze7b
10:31:40	London Stock Exchange	15	299.3	19301XJze6h
10:31:37	London Stock Exchange	927	299.4	19301XJze6c
10:31:27	London Stock Exchange	1277	299.5	19301XJze4r
10:31:27	London Stock Exchange	1290	299.5	19301XJze4q
10:31:15	London Stock Exchange	430	299.5	19301XJze3c
10:31:01	London Stock Exchange	519	299.5	19301XJze2x
10:28:27	London Stock Exchange	492	299.6	19301XJzduz
10:25:18	London Stock Exchange	1863	299.1	19301XJzdmm
10:25:18	London Stock Exchange	147	299.1	19301XJzdml
10:25:18	London Stock Exchange	20	299.1	19301XJzdmk
10:23:18	London Stock Exchange	927	299.2	19301XJzdib
10:22:42	London Stock Exchange	1250	299.2	19301XJzdg4
10:22:02	London Stock Exchange	1224	299.2	19301XJzddr
10:19:15	London Stock Exchange	620	299.1	19301XJzd7n
10:18:55	London Stock Exchange	663	299.2	19301XJzd6p
10:18:37	London Stock Exchange	2073	299.3	19301XJzd6i
10:18:37	London Stock Exchange	773	299.3	19301XJzd6h
10:10:53	London Stock Exchange	695	299.3	19301XJzcrp
10:10:01	London Stock Exchange	769	299.4	19301XJzcqk
10:07:22	London Stock Exchange	1762	299.5	19301XJzckk
10:07:21	London Stock Exchange	3237	299.6	19301XJzckj
10:07:21	London Stock Exchange	548	299.7	19301XJzcki
10:06:57	London Stock Exchange	455	299.8	19301XJzcjt
10:06:54	London Stock Exchange	30	299.6	19301XJzcjm
10:06:50	London Stock Exchange	600	299.7	19301XJzciw
10:06:50	London Stock Exchange	507	299.8	19301XJzciv
10:06:10	London Stock Exchange	299	299.6	19301XJzci9
10:06:10	London Stock Exchange	713	299.6	19301XJzci8
10:00:57	London Stock Exchange	662	299.9	19301XJzcb6
9:59:20	London Stock Exchange	1101	300	19301XJzc71
9:58:56	London Stock Exchange	779	300	19301XJzc6c
9:58:50	London Stock Exchange	960	300.1	19301XJzc69
9:58:26	London Stock Exchange	939	300.2	19301XJzc5r
9:58:26	London Stock Exchange	311	300.2	19301XJzc5q
9:56:07	London Stock Exchange	220	300.2	19301XJzc1b
9:56:07	London Stock Exchange	762	300.2	19301XJzc1a
9:51:50	London Stock Exchange	400	300.1	19301XJzbrv
9:51:49	London Stock Exchange	1164	300.1	19301XJzbru
9:51:13	London Stock Exchange	555	300.1	19301XJzbqm
9:50:45	London Stock Exchange	1609	300.2	19301XJzbpr
9:50:45	London Stock Exchange	2200	300.2	19301XJzbpq
9:48:37	London Stock Exchange	2113	299.9	19301XJzble
9:47:04	London Stock Exchange	70	300	19301XJzbhp
9:46:55	London Stock Exchange	865	300	19301XJzbh7
9:46:55	London Stock Exchange	90	300	19301XJzbh6
9:46:52	London Stock Exchange	894	300.1	19301XJzbh3
9:46:50	London Stock Exchange	644	300.2	19301XJzbgx
9:46:50	London Stock Exchange	506	300.4	19301XJzbgw
9:46:50	London Stock Exchange	859	300.3	19301XJzbgv
9:46:50	London Stock Exchange	1750	300.3	19301XJzbgu
9:43:05	London Stock Exchange	1582	300.2	19301XJzanr
9:43:05	London Stock Exchange	1142	300.2	19301XJzanq
9:41:28	London Stock Exchange	782	300.3	19301XJzack
9:37:50	London Stock Exchange	2304	299.9	19301XJza3w
9:34:21	London Stock Exchange	1086	300	19301XJz9vx
9:34:21	London Stock Exchange	213	300	19301XJz9vw
9:32:01	London Stock Exchange	46	300.1	19301XJz9qv
9:32:00	London Stock Exchange	527	300.1	19301XJz9qu
9:31:51	London Stock Exchange	484	300.1	19301XJz9qj
9:31:25	London Stock Exchange	691	300.2	19301XJz9qb
9:31:25	London Stock Exchange	866	300.2	19301XJz9qa
9:31:20	London Stock Exchange	243	300.4	19301XJz9q4
9:31:20	London Stock Exchange	200	300.4	19301XJz9q3
9:30:42	London Stock Exchange	110	300.4	19301XJz9ot
9:30:41	London Stock Exchange	902	300.5	19301XJz9os
9:25:39	London Stock Exchange	1558	300.1	19301XJz9dp
9:25:39	London Stock Exchange	764	300.1	19301XJz9do
9:22:16	London Stock Exchange	3355	300	19301XJz96o
9:17:09	London Stock Exchange	1018	299.8	19301XJz8w1
9:17:09	London Stock Exchange	282	299.8	19301XJz8w0
9:15:59	London Stock Exchange	173	299.4	19301XJz8tb
9:15:50	London Stock Exchange	673	299.5	19301XJz8sw
9:10:42	London Stock Exchange	816	299.7	19301XJz8hs
9:05:37	London Stock Exchange	963	299.4	19301XJz81x
9:03:25	London Stock Exchange	932	299.6	19301XJz7s6
8:57:50	London Stock Exchange	191	299.6	19301XJz7er
8:54:16	London Stock Exchange	3113	299.7	19301XJz775
8:53:08	London Stock Exchange	725	300	19301XJz74t
8:50:04	London Stock Exchange	790	299.6	19301XJz6yo
8:47:32	London Stock Exchange	558	299.3	19301XJz6tl
8:43:51	London Stock Exchange	319	299.1	19301XJz6kt
8:43:51	London Stock Exchange	1465	299.1	19301XJz6ks
8:36:15	London Stock Exchange	994	298.9	19301XJz5y5
8:33:15	London Stock Exchange	84	299.2	19301XJz5qg
8:33:15	London Stock Exchange	700	299.2	19301XJz5qf
8:28:37	London Stock Exchange	766	298.8	19301XJz5bd
8:28:37	London Stock Exchange	1090	298.9	19301XJz5bc
8:26:27	London Stock Exchange	474	298.7	19301XJz53m
8:26:27	London Stock Exchange	586	298.8	19301XJz53l
8:16:13	London Stock Exchange	997	299.6	19301XJz3pw
8:16:13	London Stock Exchange	569	299.7	19301XJz3pv
8:16:05	London Stock Exchange	527	299.7	19301XJz3ny
8:16:03	London Stock Exchange	429	299.9	19301XJz3nk
8:13:36	London Stock Exchange	838	299.8	19301XJz3dw
8:13:36	London Stock Exchange	1194	299.9	19301XJz3dv
8:10:51	London Stock Exchange	832	299.9	19301XJz365
8:10:51	London Stock Exchange	1726	300	19301XJz364
8:08:10	London Stock Exchange	927	299.5	19301XJz2zq
8:06:49	London Stock Exchange	801	299.5	19301XJz2vf
8:06:49	London Stock Exchange	677	299.5	19301XJz2ve
8:06:49	London Stock Exchange	200	299.5	19301XJz2vd
8:06:49	London Stock Exchange	1218	299.1	19301XJz2vc
8:06:49	London Stock Exchange	2019	299.2	19301XJz2vb
8:05:01	London Stock Exchange	569	298.6	19301XJz2q8
8:05:01	London Stock Exchange	776	298.5	19301XJz2q7
8:03:08	London Stock Exchange	1386	298.6	19301XJz2kj
8:01:03	London Stock Exchange	2676	297.3	19301XJz2du
8:01:03	London Stock Exchange	297	297.3	19301XJz2dv
8:01:03	London Stock Exchange	1000	297.4	19301XJz2dt
8:01:03	London Stock Exchange	934	297.5	19301XJz2ds
8:00:22	London Stock Exchange	196	297.1	19301XJz2b2
8:00:22	London Stock Exchange	189	297.1	19301XJz2b1

 

END

 

 

POSDVLFLKBFLFBD