Transaction in Own Shares

RNS Number : 9662T

Standard Life Aberdeen plc

19 November 2019

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

19 November 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 19 November 2019, it purchased the following number of its ordinary shares of 13⁶¹/₆₃ pence each on the London Stock Exchange from Citigroup Global Markets Limited ("Citi"). Such purchase was effected pursuant to instructions issued by the Company on 15^th August 2019 as announced on 16^th August 2019.

Ordinary Shares

Date of purchase	19 November 2019
Number of ordinary shares purchased	436,660
Highest price paid per shares (pence)	319.40
Lowest price paid per share (pence)	312.20
Average price paid per share (pence)	317.21

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
16:30:00	London Stock Exchange	951	314	19323XJtbjk
16:30:00	London Stock Exchange	2007	314	19323XJtbjj
16:29:51	London Stock Exchange	155	314.2	19323XJtbg5
16:29:51	London Stock Exchange	390	314.2	19323XJtbg6
16:29:51	London Stock Exchange	689	314.2	19323XJtbg4
16:28:13	London Stock Exchange	2419	314	19323XJtb3f
16:27:10	London Stock Exchange	1061	313.8	19323XJtaxl
16:26:05	London Stock Exchange	700	313.7	19323XJtatr
16:23:54	London Stock Exchange	530	313.6	19323XJtaiq
16:23:07	London Stock Exchange	1052	313.7	19323XJtaey
16:22:33	London Stock Exchange	148	313.7	19323XJtac8
16:22:33	London Stock Exchange	1394	313.7	19323XJtac7
16:20:35	London Stock Exchange	927	313.9	19323XJta16
16:20:01	London Stock Exchange	1161	314	19323XJt9zj
16:19:56	London Stock Exchange	703	314.1	19323XJt9yx
16:19:31	London Stock Exchange	914	314.1	19323XJt9wc
16:19:28	London Stock Exchange	336	314.1	19323XJt9vw
16:18:05	London Stock Exchange	1192	313.8	19323XJt9no
16:12:17	London Stock Exchange	770	313.6	19323XJt8rf
16:12:17	London Stock Exchange	844	313.7	19323XJt8r8
16:12:17	London Stock Exchange	739	313.7	19323XJt8r7
16:11:41	London Stock Exchange	2786	313.8	19323XJt8mx
16:11:41	London Stock Exchange	102	313.8	19323XJt8mw
16:09:45	London Stock Exchange	920	313.9	19323XJt8bx
16:07:40	London Stock Exchange	883	314	19323XJt7yf
16:04:27	London Stock Exchange	318	314.1	19323XJt7it
16:04:27	London Stock Exchange	1504	314.1	19323XJt7is
15:58:21	London Stock Exchange	908	313.7	19323XJt6oc
15:56:40	London Stock Exchange	477	313.7	19323XJt6j0
15:56:40	London Stock Exchange	958	313.8	19323XJt6iy
15:56:09	London Stock Exchange	64	313.9	19323XJt6gs
15:56:06	London Stock Exchange	1746	314	19323XJt6fe
15:53:10	London Stock Exchange	54	313.6	19323XJt5xh
15:53:10	London Stock Exchange	492	313.6	19323XJt5xf
15:53:10	London Stock Exchange	778	313.7	19323XJt5xd
15:53:06	London Stock Exchange	913	313.8	19323XJt5ww
15:51:24	London Stock Exchange	613	313.9	19323XJt5mt
15:49:07	London Stock Exchange	993	314	19323XJt58p
15:48:45	London Stock Exchange	831	314.2	19323XJt56l
15:45:22	London Stock Exchange	1064	314.7	19323XJt4i2
15:45:22	London Stock Exchange	503	314.8	19323XJt4hq
15:44:00	London Stock Exchange	660	314.9	19323XJt49i
15:41:47	London Stock Exchange	1293	314.9	19323XJt3zu
15:37:52	London Stock Exchange	817	314.8	19323XJt3eq
15:36:25	London Stock Exchange	932	315	19323XJt365
15:35:15	London Stock Exchange	935	315	19323XJt302
15:33:07	London Stock Exchange	530	314.8	19323XJt2oe
15:31:12	London Stock Exchange	726	314.5	19323XJt2ft
15:30:40	London Stock Exchange	615	314.7	19323XJt2co
15:30:12	London Stock Exchange	501	315	19323XJt2ae
15:27:21	London Stock Exchange	721	314.7	19323XJt1yd
15:26:57	London Stock Exchange	1671	314.8	19323XJt1wx
15:22:27	London Stock Exchange	500	315	19323XJt1fo
15:21:54	London Stock Exchange	1377	315.3	19323XJt1ao
15:21:54	London Stock Exchange	2968	315.4	19323XJt1an
15:15:33	London Stock Exchange	525	314.7	19323XJt0hb
15:14:58	London Stock Exchange	938	314.9	19323XJt0dk
15:13:30	London Stock Exchange	525	315.3	19323XJt06c
15:13:30	London Stock Exchange	499	315.2	19323XJt06b
15:13:30	London Stock Exchange	711	315.3	19323XJt061
15:13:07	London Stock Exchange	1250	315.4	19323XJt03q
15:11:46	London Stock Exchange	1142	315	19323XJszyu
15:10:45	London Stock Exchange	2250	315	19323XJszt8
15:08:55	London Stock Exchange	916	314.5	19323XJszfd
15:08:19	London Stock Exchange	958	314.3	19323XJszc0
15:07:34	London Stock Exchange	768	314.5	19323XJsz9z
15:06:20	London Stock Exchange	511	314.7	19323XJsz2j
15:06:20	London Stock Exchange	1001	314.7	19323XJsz2i
15:04:51	London Stock Exchange	110	314.9	19323XJsyoc
15:04:43	London Stock Exchange	893	315	19323XJsync
15:03:23	London Stock Exchange	624	315.1	19323XJsydf
15:02:44	London Stock Exchange	713	315.5	19323XJsy7t
15:02:44	London Stock Exchange	423	315.6	19323XJsy7s
15:02:44	London Stock Exchange	587	315.6	19323XJsy7r
15:02:13	London Stock Exchange	605	315.8	19323XJsy24
15:02:13	London Stock Exchange	973	315.9	19323XJsy1v
15:00:25	London Stock Exchange	1108	315.9	19323XJsxm9
14:58:41	London Stock Exchange	923	315.8	19323XJswxo
14:57:46	London Stock Exchange	560	315.8	19323XJswsg
14:57:46	London Stock Exchange	1428	315.8	19323XJswsf
14:54:45	London Stock Exchange	468	315.8	19323XJsw90
14:53:15	London Stock Exchange	613	315.9	19323XJsvxx
14:52:40	London Stock Exchange	306	316	19323XJsvt6
14:52:40	London Stock Exchange	1151	316	19323XJsvt5
14:51:40	London Stock Exchange	880	315.9	19323XJsvmi
14:50:52	London Stock Exchange	804	316.1	19323XJsvev
14:50:52	London Stock Exchange	54	316.1	19323XJsveu
14:45:34	London Stock Exchange	848	316.2	19323XJsu6j
14:42:21	London Stock Exchange	613	316.4	19323XJstfe
14:40:15	London Stock Exchange	960	316.6	19323XJsstj
14:38:20	London Stock Exchange	1038	317	19323XJssdl
14:38:20	London Stock Exchange	1210	317	19323XJssdk
14:37:26	London Stock Exchange	663	317	19323XJsrzp
14:34:17	London Stock Exchange	405	317.8	19323XJsr5z
14:34:10	London Stock Exchange	186	317.8	19323XJsr5g
14:34:02	London Stock Exchange	1105	317.9	19323XJsr30
14:33:11	London Stock Exchange	12	318	19323XJsqti
14:33:11	London Stock Exchange	682	318	19323XJsqth
14:33:03	London Stock Exchange	659	318.1	19323XJsqs8
14:33:03	London Stock Exchange	838	318.1	19323XJsqs7
14:32:23	London Stock Exchange	114	318.1	19323XJsqlw
14:32:23	London Stock Exchange	2600	318.1	19323XJsqlv
14:29:59	London Stock Exchange	658	317.6	19323XJspvt
14:29:59	London Stock Exchange	141	317.6	19323XJspvs
14:29:57	London Stock Exchange	707	317.7	19323XJsput
14:29:31	London Stock Exchange	1007	317.8	19323XJspst
14:28:50	London Stock Exchange	2528	317.8	19323XJspq9
14:22:40	London Stock Exchange	672	317.6	19323XJsoj4
14:16:40	London Stock Exchange	854	317.6	19323XJsney
14:16:40	London Stock Exchange	854	317.6	19323XJsnex
14:13:07	London Stock Exchange	852	317.5	19323XJsmvi
14:11:03	London Stock Exchange	567	317.5	19323XJsmm4
14:10:22	London Stock Exchange	866	317.6	19323XJsmgh
14:07:48	London Stock Exchange	672	317.6	19323XJsm2n
14:07:36	London Stock Exchange	1972	317.6	19323XJsm01
14:05:51	London Stock Exchange	352	317.4	19323XJslr9
14:05:51	London Stock Exchange	628	317.4	19323XJslr7
14:04:57	London Stock Exchange	662	317.5	19323XJslnk
14:00:28	London Stock Exchange	531	317.5	19323XJsl8e
14:00:24	London Stock Exchange	868	317.5	19323XJsl7z
13:58:14	London Stock Exchange	649	317.6	19323XJskye
13:57:24	London Stock Exchange	1095	317.6	19323XJskut
13:56:23	London Stock Exchange	505	317.6	19323XJskqf
13:56:23	London Stock Exchange	505	317.7	19323XJskqe
13:55:23	London Stock Exchange	1277	317.9	19323XJskmb
13:49:47	London Stock Exchange	904	318.1	19323XJsjvl
13:49:16	London Stock Exchange	122	318.1	19323XJsjqi
13:49:16	London Stock Exchange	741	318.1	19323XJsjqh
13:48:23	London Stock Exchange	1667	318.1	19323XJsjhb
13:47:26	London Stock Exchange	981	318.2	19323XJsje2
13:47:23	London Stock Exchange	520	318.3	19323XJsjdv
13:46:11	London Stock Exchange	448	318.3	19323XJsj6u
13:45:23	London Stock Exchange	1033	318.4	19323XJsj1t
13:45:23	London Stock Exchange	909	318.5	19323XJsj1q
13:43:41	London Stock Exchange	596	318.7	19323XJsiu5
13:43:41	London Stock Exchange	6	318.7	19323XJsiu4
13:42:49	London Stock Exchange	543	318.8	19323XJsirc
13:42:49	London Stock Exchange	457	318.8	19323XJsirb
13:41:09	London Stock Exchange	843	318.6	19323XJsik5
13:41:02	London Stock Exchange	483	318.7	19323XJsijl
13:41:01	London Stock Exchange	689	318.8	19323XJsiic
13:41:00	London Stock Exchange	132	318.9	19323XJsihs
13:41:00	London Stock Exchange	139	318.9	19323XJsihr
13:41:00	London Stock Exchange	959	318.9	19323XJsihq
13:38:05	London Stock Exchange	176	318.8	19323XJsi2g
13:35:26	London Stock Exchange	1155	318.9	19323XJshqj
13:33:18	London Stock Exchange	829	318.8	19323XJshhr
13:30:16	London Stock Exchange	853	318.8	19323XJsh4f
13:29:32	London Stock Exchange	1527	318.8	19323XJsh17
13:28:52	London Stock Exchange	481	318.8	19323XJsgyt
13:28:51	London Stock Exchange	478	318.9	19323XJsgyp
13:28:51	London Stock Exchange	1903	318.8	19323XJsgyo
13:28:51	London Stock Exchange	719	318.8	19323XJsgyn
13:26:37	London Stock Exchange	2512	318.6	19323XJsgrb
13:25:14	London Stock Exchange	1914	318.8	19323XJsgl8
13:25:14	London Stock Exchange	840	318.7	19323XJsgl9
13:25:14	London Stock Exchange	505	318.6	19323XJsgla
13:21:40	London Stock Exchange	602	318.6	19323XJsg8u
13:20:02	London Stock Exchange	440	318.5	19323XJsg2p
13:18:59	London Stock Exchange	729	318.5	19323XJsfyi
13:16:07	London Stock Exchange	1341	318.7	19323XJsfln
13:16:07	London Stock Exchange	16	318.7	19323XJsflm
13:16:07	London Stock Exchange	2363	318.8	19323XJsfll
13:15:30	London Stock Exchange	546	318.9	19323XJsfhw
13:14:06	London Stock Exchange	634	319	19323XJsfcw
13:14:06	London Stock Exchange	1403	319	19323XJsfcv
13:14:06	London Stock Exchange	1243	319	19323XJsfcu
13:14:06	London Stock Exchange	668	319	19323XJsfct
13:14:04	London Stock Exchange	955	319	19323XJsfce
13:13:29	London Stock Exchange	856	319.2	19323XJsf9z
13:07:15	London Stock Exchange	1025	319.2	19323XJser5
13:07:15	London Stock Exchange	45	319.2	19323XJser4
13:04:03	London Stock Exchange	1087	319.3	19323XJseig
13:02:07	London Stock Exchange	1862	319.4	19323XJsec4
13:00:34	London Stock Exchange	154	319.2	19323XJse5f
13:00:34	London Stock Exchange	319	319.2	19323XJse5e
13:00:10	London Stock Exchange	744	319.2	19323XJse1p
13:00:10	London Stock Exchange	153	319.2	19323XJse1o
12:52:56	London Stock Exchange	496	319.1	19323XJsdcx
12:52:36	London Stock Exchange	578	319.2	19323XJsdcj
12:52:29	London Stock Exchange	765	319.3	19323XJsdbs
12:49:21	London Stock Exchange	212	319	19323XJsd0j
12:49:21	London Stock Exchange	848	319	19323XJsd0i
12:46:10	London Stock Exchange	540	318.9	19323XJsct2
12:43:18	London Stock Exchange	624	318.9	19323XJscl1
12:40:55	London Stock Exchange	12	318.7	19323XJscep
12:40:55	London Stock Exchange	1962	318.7	19323XJscen
12:36:58	London Stock Exchange	287	318.6	19323XJsc06
12:36:58	London Stock Exchange	599	318.6	19323XJsc05
12:33:46	London Stock Exchange	938	318.7	19323XJsbhd
12:33:46	London Stock Exchange	216	318.7	19323XJsbhc
12:33:46	London Stock Exchange	29	318.8	19323XJsbhb
12:33:46	London Stock Exchange	2600	318.8	19323XJsbha
12:30:30	London Stock Exchange	693	318.2	19323XJsawx
12:29:59	London Stock Exchange	691	318.3	19323XJsatv
12:29:57	London Stock Exchange	1000	318.4	19323XJsatt
12:29:57	London Stock Exchange	147	318.4	19323XJsatu
12:29:57	London Stock Exchange	576	318.5	19323XJsats
12:29:47	London Stock Exchange	535	318.6	19323XJsat9
12:29:47	London Stock Exchange	2513	318.8	19323XJsat6
12:29:47	London Stock Exchange	1103	318.7	19323XJsat7
12:29:47	London Stock Exchange	665	318.6	19323XJsat8
12:22:36	London Stock Exchange	1797	318.3	19323XJs9sg
12:22:36	London Stock Exchange	539	318.3	19323XJs9sf
12:19:31	London Stock Exchange	1186	318.2	19323XJs9ig
12:18:51	London Stock Exchange	474	318.3	19323XJs9en
12:18:51	London Stock Exchange	1181	318.4	19323XJs9em
12:18:51	London Stock Exchange	2364	318.5	19323XJs9el
12:18:51	London Stock Exchange	564	318.5	19323XJs9ek
12:09:19	London Stock Exchange	1075	318	19323XJs87p
12:08:54	London Stock Exchange	542	318.1	19323XJs86q
12:08:30	London Stock Exchange	613	318.2	19323XJs856
12:08:30	London Stock Exchange	1050	318.3	19323XJs855
12:06:25	London Stock Exchange	100	318.3	19323XJs7yy
12:06:25	London Stock Exchange	1570	318.4	19323XJs7yx
12:06:10	London Stock Exchange	1000	318.5	19323XJs7ye
12:03:31	London Stock Exchange	2547	318.3	19323XJs7o7
12:03:06	London Stock Exchange	655	318.4	19323XJs7lo
11:57:26	London Stock Exchange	82	317.6	19323XJs737
11:57:20	London Stock Exchange	500	317.6	19323XJs732
11:57:17	London Stock Exchange	666	317.7	19323XJs730
11:56:17	London Stock Exchange	1149	318	19323XJs70o
11:56:17	London Stock Exchange	81	318	19323XJs70n
11:55:13	London Stock Exchange	1590	318.2	19323XJs6y4
11:54:01	London Stock Exchange	683	318.2	19323XJs6u6
11:53:21	London Stock Exchange	1319	318.3	19323XJs6rn
11:52:08	London Stock Exchange	620	318.3	19323XJs6p1
11:50:30	London Stock Exchange	997	318.5	19323XJs6ke
11:49:54	London Stock Exchange	488	318.5	19323XJs6ij
11:47:56	London Stock Exchange	1258	318.5	19323XJs6d3
11:47:56	London Stock Exchange	1129	318.5	19323XJs6d2
11:45:20	London Stock Exchange	232	318.3	19323XJs66j
11:45:12	London Stock Exchange	179	318.3	19323XJs66c
11:45:12	London Stock Exchange	764	318.3	19323XJs66b
11:40:31	London Stock Exchange	575	318.2	19323XJs5s7
11:40:01	London Stock Exchange	578	318.3	19323XJs5qk
11:39:58	London Stock Exchange	61	318.4	19323XJs5q7
11:39:58	London Stock Exchange	1866	318.4	19323XJs5q6
11:36:28	London Stock Exchange	169	318.4	19323XJs5hn
11:36:28	London Stock Exchange	311	318.4	19323XJs5hm
11:35:15	London Stock Exchange	647	318.5	19323XJs5ez
11:35:14	London Stock Exchange	1066	318.7	19323XJs5ep
11:31:04	London Stock Exchange	1031	318.8	19323XJs4xw
11:31:04	London Stock Exchange	140	318.8	19323XJs4xv
11:31:02	London Stock Exchange	877	318.9	19323XJs4xs
11:26:22	London Stock Exchange	451	318.5	19323XJs4kr
11:24:15	London Stock Exchange	57	318.8	19323XJs4ew
11:24:15	London Stock Exchange	461	318.8	19323XJs4ev
11:24:14	London Stock Exchange	873	318.9	19323XJs4ei
11:19:40	London Stock Exchange	620	318.7	19323XJs42w
11:18:07	London Stock Exchange	869	319.1	19323XJs3zk
11:17:50	London Stock Exchange	1004	319.2	19323XJs3yn
11:17:50	London Stock Exchange	99	319.2	19323XJs3ym
11:17:50	London Stock Exchange	124	319.2	19323XJs3yl
11:15:02	London Stock Exchange	49	319	19323XJs3r2
11:15:02	London Stock Exchange	250	319	19323XJs3r1
11:15:02	London Stock Exchange	872	319	19323XJs3r0
11:14:41	London Stock Exchange	530	319.1	19323XJs3q0
11:12:30	London Stock Exchange	367	319.2	19323XJs3l9
11:12:30	London Stock Exchange	200	319.2	19323XJs3l8
11:12:24	London Stock Exchange	440	319.3	19323XJs3kv
11:12:24	London Stock Exchange	464	319.3	19323XJs3ku
11:09:56	London Stock Exchange	430	319.3	19323XJs3ce
11:09:56	London Stock Exchange	436	319.3	19323XJs3cd
11:08:41	London Stock Exchange	889	319.2	19323XJs34w
11:06:21	London Stock Exchange	674	318.9	19323XJs2pw
11:05:01	London Stock Exchange	765	318.9	19323XJs2md
11:03:01	London Stock Exchange	561	318.8	19323XJs2g5
11:02:46	London Stock Exchange	795	318.8	19323XJs2eo
11:02:32	London Stock Exchange	1082	318.9	19323XJs2cu
10:59:40	London Stock Exchange	949	318.9	19323XJs1z2
10:59:26	London Stock Exchange	1071	319	19323XJs1y8
10:58:05	London Stock Exchange	1067	318.9	19323XJs1re
10:56:20	London Stock Exchange	500	319.1	19323XJs1jw
10:51:54	London Stock Exchange	44	319.2	19323XJs0xc
10:51:54	London Stock Exchange	727	319.2	19323XJs0xb
10:51:54	London Stock Exchange	1099	319.3	19323XJs0x9
10:50:42	London Stock Exchange	1687	319.3	19323XJs0u6
10:49:09	London Stock Exchange	283	319.2	19323XJs0pn
10:48:10	London Stock Exchange	905	319.2	19323XJs0lj
10:47:55	London Stock Exchange	474	319.2	19323XJs0kx
10:46:52	London Stock Exchange	38	319.3	19323XJs0h4
10:46:52	London Stock Exchange	833	319.3	19323XJs0h3
10:45:56	London Stock Exchange	613	319.3	19323XJs09n
10:44:19	London Stock Exchange	500	319.1	19323XJrzzf
10:44:00	London Stock Exchange	630	319.3	19323XJrzxr
10:44:00	London Stock Exchange	733	319.3	19323XJrzxq
10:44:00	London Stock Exchange	184	319.3	19323XJrzxp
10:43:30	London Stock Exchange	100	319.3	19323XJrzwd
10:40:28	London Stock Exchange	759	319.1	19323XJrzlf
10:38:17	London Stock Exchange	568	318.9	19323XJrzbj
10:38:15	London Stock Exchange	939	318.9	19323XJrzbd
10:38:15	London Stock Exchange	1336	319	19323XJrzbc
10:36:58	London Stock Exchange	613	318.9	19323XJrz5r
10:33:55	London Stock Exchange	794	318.7	19323XJryrd
10:32:56	London Stock Exchange	1050	318.6	19323XJryn5
10:30:47	London Stock Exchange	353	318.8	19323XJryba
10:30:47	London Stock Exchange	139	318.8	19323XJryb9
10:30:40	London Stock Exchange	1077	319	19323XJrya7
10:30:21	London Stock Exchange	656	319.1	19323XJry9a
10:30:15	London Stock Exchange	1201	319.2	19323XJry8u
10:29:16	London Stock Exchange	448	319.1	19323XJry3i
10:29:16	London Stock Exchange	771	319.1	19323XJry3h
10:26:27	London Stock Exchange	108	318.9	19323XJrxsu
10:26:27	London Stock Exchange	1673	318.9	19323XJrxst
10:24:53	London Stock Exchange	685	318.9	19323XJrxj3
10:22:50	London Stock Exchange	803	318.9	19323XJrx4a
10:21:27	London Stock Exchange	1249	318.9	19323XJrwwp
10:18:32	London Stock Exchange	656	318.7	19323XJrwhh
10:17:57	London Stock Exchange	720	318.8	19323XJrwg4
10:16:37	London Stock Exchange	764	318.8	19323XJrw91
10:14:18	London Stock Exchange	1494	318.6	19323XJrvzy
10:12:03	London Stock Exchange	1466	318.6	19323XJrvrh
10:07:30	London Stock Exchange	533	318.4	19323XJrv9t
10:07:25	London Stock Exchange	488	318.4	19323XJrv9h
10:07:25	London Stock Exchange	696	318.5	19323XJrv9g
10:07:06	London Stock Exchange	1447	318.6	19323XJrv88
10:07:06	London Stock Exchange	1000	318.6	19323XJrv87
10:05:55	London Stock Exchange	1000	318.5	19323XJrv4b
10:02:45	London Stock Exchange	669	318.2	19323XJrumq
10:02:23	London Stock Exchange	588	318.3	19323XJruly
10:02:23	London Stock Exchange	159	318.3	19323XJrulx
10:02:18	London Stock Exchange	118	318.4	19323XJrulu
10:02:15	London Stock Exchange	1305	318.5	19323XJrult
10:01:31	London Stock Exchange	2250	318.5	19323XJrujn
10:00:50	London Stock Exchange	1256	318.5	19323XJruhe
10:00:02	London Stock Exchange	449	318.4	19323XJrudo
10:00:02	London Stock Exchange	308	318.4	19323XJrudn
9:59:41	London Stock Exchange	891	318.5	19323XJrud9
9:59:41	London Stock Exchange	998	318.5	19323XJrud8
9:55:51	London Stock Exchange	850	318.3	19323XJru1y
9:54:49	London Stock Exchange	283	318.3	19323XJrtyc
9:54:49	London Stock Exchange	496	318.3	19323XJrtya
9:54:16	London Stock Exchange	395	318.3	19323XJrtwd
9:54:16	London Stock Exchange	602	318.3	19323XJrtwc
9:53:12	London Stock Exchange	1338	318.3	19323XJrts7
9:51:21	London Stock Exchange	314	318.1	19323XJrtlw
9:51:21	London Stock Exchange	813	318.2	19323XJrtlv
9:51:21	London Stock Exchange	211	318.2	19323XJrtlu
9:51:05	London Stock Exchange	629	318.4	19323XJrtln
9:50:31	London Stock Exchange	915	318.4	19323XJrtkm
9:49:35	London Stock Exchange	581	318.3	19323XJrtho
9:49:35	London Stock Exchange	671	318.4	19323XJrthn
9:47:45	London Stock Exchange	566	318.4	19323XJrt9b
9:47:23	London Stock Exchange	537	318.5	19323XJrt7f
9:47:03	London Stock Exchange	473	318.7	19323XJrt62
9:47:01	London Stock Exchange	578	318.7	19323XJrt61
9:47:01	London Stock Exchange	404	318.7	19323XJrt60
9:44:23	London Stock Exchange	1397	318.4	19323XJrt00
9:42:29	London Stock Exchange	561	318.8	19323XJrsve
9:42:29	London Stock Exchange	464	318.7	19323XJrsvd
9:42:02	London Stock Exchange	765	318.8	19323XJrsst
9:41:43	London Stock Exchange	828	318.9	19323XJrsrs
9:41:43	London Stock Exchange	1037	318.9	19323XJrsrr
9:41:43	London Stock Exchange	1022	318.9	19323XJrsrq
9:39:59	London Stock Exchange	909	318.7	19323XJrsmj
9:39:55	London Stock Exchange	724	318.8	19323XJrsm3
9:37:25	London Stock Exchange	158	318.7	19323XJrsbb
9:37:25	London Stock Exchange	310	318.7	19323XJrsba
9:37:25	London Stock Exchange	352	318.7	19323XJrsb9
9:37:25	London Stock Exchange	964	318.7	19323XJrsb8
9:37:25	London Stock Exchange	541	318.7	19323XJrsb7
9:35:15	London Stock Exchange	667	318.4	19323XJrs0i
9:34:44	London Stock Exchange	993	318.6	19323XJrryh
9:34:29	London Stock Exchange	2643	318.7	19323XJrry5
9:30:57	London Stock Exchange	806	318.1	19323XJrrl1
9:30:57	London Stock Exchange	1439	318.1	19323XJrrl0
9:30:57	London Stock Exchange	1356	318.1	19323XJrrkz
9:30:19	London Stock Exchange	1461	318	19323XJrrjz
9:30:10	London Stock Exchange	486	318	19323XJrrjw
9:27:49	London Stock Exchange	817	317.8	19323XJrrbs
9:27:03	London Stock Exchange	2051	317.9	19323XJrr8l
9:26:34	London Stock Exchange	1378	317.8	19323XJrr75
9:26:10	London Stock Exchange	831	317.9	19323XJrr5s
9:26:01	London Stock Exchange	1182	318	19323XJrr59
9:25:17	London Stock Exchange	1098	317.9	19323XJrr1u
9:23:19	London Stock Exchange	316	317.6	19323XJrqv7
9:23:15	London Stock Exchange	726	317.8	19323XJrqv6
9:22:49	London Stock Exchange	1936	317.9	19323XJrqu4
9:22:45	London Stock Exchange	521	318	19323XJrqtv
9:22:45	London Stock Exchange	782	318	19323XJrqtu
9:22:32	London Stock Exchange	292	317.9	19323XJrqsw
9:22:32	London Stock Exchange	2229	317.9	19323XJrqsv
9:21:54	London Stock Exchange	512	318	19323XJrqqk
9:21:44	London Stock Exchange	519	318	19323XJrqq0
9:21:44	London Stock Exchange	677	318	19323XJrqpz
9:21:41	London Stock Exchange	465	318	19323XJrqpq
9:21:40	London Stock Exchange	487	318	19323XJrqpm
9:21:36	London Stock Exchange	461	318	19323XJrqpj
9:21:36	London Stock Exchange	83	318	19323XJrqpi
9:21:35	London Stock Exchange	465	318	19323XJrqp3
9:20:03	London Stock Exchange	484	317.9	19323XJrqje
9:20:03	London Stock Exchange	1339	317.9	19323XJrqjd
9:17:39	London Stock Exchange	438	317.6	19323XJrqaq
9:17:39	London Stock Exchange	624	317.6	19323XJrqap
9:17:18	London Stock Exchange	490	317.6	19323XJrq9l
9:17:18	London Stock Exchange	1993	317.6	19323XJrq9k
9:16:15	London Stock Exchange	639	317.5	19323XJrq5b
9:14:48	London Stock Exchange	662	317.8	19323XJrpwv
9:14:33	London Stock Exchange	140	317.8	19323XJrpuf
9:14:28	London Stock Exchange	2431	317.9	19323XJrpue
9:13:54	London Stock Exchange	694	318	19323XJrpst
9:13:41	London Stock Exchange	653	318.2	19323XJrpqz
9:13:41	London Stock Exchange	598	318.3	19323XJrpqt
9:13:40	London Stock Exchange	2006	318.4	19323XJrpqr
9:13:40	London Stock Exchange	309	318.4	19323XJrpqq
9:13:35	London Stock Exchange	962	318.5	19323XJrpqc
9:13:35	London Stock Exchange	921	318.4	19323XJrpqb
9:12:33	London Stock Exchange	382	318.3	19323XJrpnl
9:12:31	London Stock Exchange	647	318.4	19323XJrpnc
9:12:31	London Stock Exchange	154	318.4	19323XJrpnd
9:11:56	London Stock Exchange	517	318.5	19323XJrpk7
9:11:56	London Stock Exchange	426	318.5	19323XJrpk6
9:11:00	London Stock Exchange	53	318.4	19323XJrpfy
9:10:59	London Stock Exchange	1000	318.4	19323XJrpfs
9:10:59	London Stock Exchange	670	318.4	19323XJrpfo
9:10:01	London Stock Exchange	470	317.9	19323XJrpau
9:09:09	London Stock Exchange	705	317.9	19323XJrp7r
9:07:20	London Stock Exchange	1019	317.7	19323XJrozi
9:06:33	London Stock Exchange	1326	317.8	19323XJrowd
9:06:04	London Stock Exchange	666	317.7	19323XJrouw
9:05:54	London Stock Exchange	1012	317.7	19323XJrotd
9:05:54	London Stock Exchange	412	317.7	19323XJrotc
9:05:35	London Stock Exchange	1408	317.6	19323XJroq1
9:05:35	London Stock Exchange	1000	317.6	19323XJroq0
9:05:35	London Stock Exchange	79	317.6	19323XJropz
9:04:26	London Stock Exchange	597	317.6	19323XJrom8
9:04:20	London Stock Exchange	476	317.6	19323XJrolt
9:04:20	London Stock Exchange	760	317.6	19323XJrols
9:04:19	London Stock Exchange	459	317.5	19323XJrolr
9:04:15	London Stock Exchange	805	317.6	19323XJrolg
9:03:46	London Stock Exchange	75	317.4	19323XJrofv
9:03:46	London Stock Exchange	544	317.4	19323XJrofu
9:03:46	London Stock Exchange	495	317.4	19323XJroft
9:03:46	London Stock Exchange	1000	317.4	19323XJrofs
9:03:35	London Stock Exchange	603	316.8	19323XJro88
9:03:35	London Stock Exchange	654	316.8	19323XJro87
9:03:33	London Stock Exchange	573	316.8	19323XJro6w
9:03:33	London Stock Exchange	455	316.8	19323XJro6u
9:03:33	London Stock Exchange	307	316.8	19323XJro6t
9:03:33	London Stock Exchange	861	316.8	19323XJro6q
9:03:33	London Stock Exchange	36	316.8	19323XJro6o
9:03:32	London Stock Exchange	501	316.8	19323XJro52
9:03:32	London Stock Exchange	503	316.8	19323XJro4w
9:03:32	London Stock Exchange	466	316.8	19323XJro4l
9:03:32	London Stock Exchange	10	316.8	19323XJro4d
9:03:32	London Stock Exchange	753	316.8	19323XJro4b
9:03:32	London Stock Exchange	530	316.8	19323XJro46
9:03:32	London Stock Exchange	564	316.8	19323XJro45
9:03:32	London Stock Exchange	466	316.8	19323XJro3p
9:03:32	London Stock Exchange	347	316.8	19323XJro3m
9:03:32	London Stock Exchange	168	316.8	19323XJro3l
9:03:32	London Stock Exchange	623	316.8	19323XJro3f
9:03:32	London Stock Exchange	388	316.8	19323XJro35
9:03:32	London Stock Exchange	110	316.8	19323XJro36
9:03:32	London Stock Exchange	521	316.8	19323XJro2t
9:03:32	London Stock Exchange	764	316.8	19323XJro2q
9:03:31	London Stock Exchange	477	316.8	19323XJrnym
9:03:30	London Stock Exchange	515	316.8	19323XJrnw9
9:03:30	London Stock Exchange	21	316.8	19323XJrnw8
9:03:29	London Stock Exchange	670	316.8	19323XJrnw5
9:03:29	London Stock Exchange	755	316.8	19323XJrnw3
9:03:29	London Stock Exchange	504	316.8	19323XJrnw2
9:03:27	London Stock Exchange	537	316.7	19323XJrnv4
9:03:27	London Stock Exchange	455	316.7	19323XJrnv1
9:03:27	London Stock Exchange	181	316.7	19323XJrnv2
9:01:55	London Stock Exchange	523	316.5	19323XJrnl5
9:01:10	London Stock Exchange	607	316.6	19323XJrnff
8:58:49	London Stock Exchange	367	316.2	19323XJrn1n
8:58:49	London Stock Exchange	246	316.2	19323XJrn1m
8:58:36	London Stock Exchange	102	316.2	19323XJrn0x
8:58:34	London Stock Exchange	1558	316.3	19323XJrn0v
8:56:46	London Stock Exchange	666	316.2	19323XJrmtz
8:56:22	London Stock Exchange	442	316.4	19323XJrmsh
8:56:08	London Stock Exchange	884	316.5	19323XJrmqh
8:54:09	London Stock Exchange	552	316.3	19323XJrmev
8:54:09	London Stock Exchange	1224	316.3	19323XJrmeu
8:52:02	London Stock Exchange	537	315.9	19323XJrm9g
8:50:22	London Stock Exchange	687	316.5	19323XJrm3k
8:50:13	London Stock Exchange	530	316.6	19323XJrm35
8:48:33	London Stock Exchange	563	316.4	19323XJrlxb
8:48:33	London Stock Exchange	84	316.4	19323XJrlxa
8:48:33	London Stock Exchange	594	316.4	19323XJrlx9
8:48:33	London Stock Exchange	1023	316.5	19323XJrlwi
8:46:38	London Stock Exchange	662	315.9	19323XJrlpm
8:45:50	London Stock Exchange	876	316	19323XJrlne
8:44:45	London Stock Exchange	983	316.3	19323XJrljz
8:44:10	London Stock Exchange	1000	316.3	19323XJrlgh
8:44:10	London Stock Exchange	97	316.3	19323XJrlgi
8:44:10	London Stock Exchange	254	316.3	19323XJrlgg
8:44:06	London Stock Exchange	690	316.4	19323XJrlg3
8:44:03	London Stock Exchange	340	316.5	19323XJrlfj
8:44:03	London Stock Exchange	510	316.5	19323XJrlfg
8:43:36	London Stock Exchange	411	316.5	19323XJrldx
8:43:36	London Stock Exchange	1600	316.5	19323XJrldw
8:42:20	London Stock Exchange	2003	316.5	19323XJrl9k
8:42:08	London Stock Exchange	1000	316.5	19323XJrl8g
8:39:33	London Stock Exchange	794	316.3	19323XJrktq
8:39:18	London Stock Exchange	488	316.4	19323XJrktg
8:39:04	London Stock Exchange	147	316.5	19323XJrkrq
8:39:04	London Stock Exchange	548	316.5	19323XJrkrp
8:38:29	London Stock Exchange	682	316.3	19323XJrkoa
8:38:28	London Stock Exchange	200	316.4	19323XJrko7
8:38:28	London Stock Exchange	279	316.4	19323XJrko6
8:38:28	London Stock Exchange	718	316.4	19323XJrko5
8:38:28	London Stock Exchange	547	316.5	19323XJrko4
8:38:28	London Stock Exchange	1434	316.5	19323XJrko3
8:38:28	London Stock Exchange	633	316.5	19323XJrko2
8:38:26	London Stock Exchange	111	316.7	19323XJrknr
8:38:26	London Stock Exchange	369	316.7	19323XJrknq
8:37:51	London Stock Exchange	1435	316.5	19323XJrkly
8:37:18	London Stock Exchange	463	316.4	19323XJrkl2
8:36:54	London Stock Exchange	432	316	19323XJrkiz
8:36:51	London Stock Exchange	1522	316.1	19323XJrkiu
8:36:08	London Stock Exchange	916	316.3	19323XJrkgf
8:35:12	London Stock Exchange	473	316.4	19323XJrke6
8:35:11	London Stock Exchange	1171	316.5	19323XJrke2
8:35:11	London Stock Exchange	1665	316.6	19323XJrke1
8:34:58	London Stock Exchange	1595	316.6	19323XJrkd3
8:34:55	London Stock Exchange	257	316.6	19323XJrkcw
8:34:06	London Stock Exchange	557	316.6	19323XJrka1
8:33:29	London Stock Exchange	915	316.3	19323XJrk8f
8:32:21	London Stock Exchange	1065	316.1	19323XJrk4f
8:32:21	London Stock Exchange	321	316.1	19323XJrk4e
8:31:37	London Stock Exchange	613	316.2	19323XJrk2l
8:31:37	London Stock Exchange	638	316.1	19323XJrk2m
8:30:34	London Stock Exchange	496	316.4	19323XJrjyj
8:30:34	London Stock Exchange	1000	316.5	19323XJrjyi
8:30:25	London Stock Exchange	530	316.6	19323XJrjxr
8:30:25	London Stock Exchange	1749	316.6	19323XJrjxq
8:27:44	London Stock Exchange	554	315.4	19323XJrjkp
8:27:44	London Stock Exchange	789	315.5	19323XJrjko
8:24:26	London Stock Exchange	658	315.7	19323XJrj3o
8:24:26	London Stock Exchange	150	315.8	19323XJrj3n
8:24:26	London Stock Exchange	631	315.8	19323XJrj3m
8:24:26	London Stock Exchange	51	315.8	19323XJrj3l
8:24:26	London Stock Exchange	29	315.8	19323XJrj3k
8:24:26	London Stock Exchange	1926	315.9	19323XJrj3j
8:24:26	London Stock Exchange	36	315.9	19323XJrj3i
8:21:05	London Stock Exchange	629	315.1	19323XJrijg
8:18:53	London Stock Exchange	474	315.5	19323XJri8s
8:18:53	London Stock Exchange	675	315.6	19323XJri8r
8:18:17	London Stock Exchange	829	315.4	19323XJri66
8:18:15	London Stock Exchange	1888	315.5	19323XJri64
8:17:52	London Stock Exchange	860	315.5	19323XJri3c
8:17:52	London Stock Exchange	609	315.5	19323XJri3d
8:17:35	London Stock Exchange	689	315.6	19323XJri26
8:17:35	London Stock Exchange	995	315.6	19323XJri25
8:17:19	London Stock Exchange	1310	315	19323XJrhzq
8:17:18	London Stock Exchange	44	315.3	19323XJrhzl
8:17:18	London Stock Exchange	815	315.3	19323XJrhzk
8:16:58	London Stock Exchange	693	315	19323XJrhxs
8:16:48	London Stock Exchange	651	314.9	19323XJrhxa
8:15:40	London Stock Exchange	633	314.1	19323XJrhqj
8:15:38	London Stock Exchange	229	314.4	19323XJrhqa
8:15:38	London Stock Exchange	499	314.4	19323XJrhq9
8:15:21	London Stock Exchange	1445	314.3	19323XJrhnt
8:15:17	London Stock Exchange	963	314.4	19323XJrhmi
8:15:17	London Stock Exchange	160	314.4	19323XJrhmh
8:15:13	London Stock Exchange	1336	314	19323XJrhlh
8:12:17	London Stock Exchange	201	312.2	19323XJrh2f
8:12:17	London Stock Exchange	279	312.2	19323XJrh2e
8:12:17	London Stock Exchange	798	312.3	19323XJrh2d
8:11:21	London Stock Exchange	607	312.3	19323XJrgwh
8:11:02	London Stock Exchange	736	312.7	19323XJrgu6
8:10:07	London Stock Exchange	1005	312.9	19323XJrgqe
8:07:06	London Stock Exchange	270	312.6	19323XJrgct
8:07:06	London Stock Exchange	249	312.6	19323XJrgcs
8:06:04	London Stock Exchange	481	312.6	19323XJrg8b
8:06:04	London Stock Exchange	709	312.7	19323XJrg8a
8:05:58	London Stock Exchange	920	313.3	19323XJrg83
8:01:23	London Stock Exchange	1546	313.4	19323XJrfs8
8:01:23	London Stock Exchange	730	313.4	19323XJrfs7

 

END

 

 

POSDKLFFKFFFFBE