Register
Login:
Share:
Email Facebook Twitter


London South East Natural Resources Briefing webcast: #Emmerson #Alba #Condor Gold #Gold analysis
Angus Energy in talks to buy 'transformational' gas asset in North England


Regulatory News


Transaction in Own Shares

Thu, 18th Apr 2019 18:30


RNS Number : 7023W
Standard Life Aberdeen plc
18 April 2019

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

18 April 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 18 April 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 1st April 2019.

Ordinary Shares

Date of purchase

18 April 2019

Number of ordinary shares purchased

923,096

Highest price paid per shares (pence)

280.30

Lowest price paid per share (pence)

274.50

Average price paid per share (pence)

278.00

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

8:00:18

London Stock Exchange

329

278

19108XJqk25

8:00:18

London Stock Exchange

25

278

19108XJqk26

8:00:18

London Stock Exchange

304

278

19108XJqk27

8:00:55

London Stock Exchange

2038

278

19108XJqk4l

8:00:55

London Stock Exchange

31

278

19108XJqk4k

8:00:59

London Stock Exchange

781

277.3

19108XJqk4x

8:04:05

London Stock Exchange

820

277.3

19108XJqkaw

8:04:05

London Stock Exchange

747

277.3

19108XJqkaz

8:04:05

London Stock Exchange

73

277.3

19108XJqkb0

8:05:26

London Stock Exchange

516

276.9

19108XJqkfd

8:05:26

London Stock Exchange

15

276.9

19108XJqkfe

8:05:45

London Stock Exchange

685

276.8

19108XJqkgg

8:08:33

London Stock Exchange

754

276.2

19108XJqkon

8:08:33

London Stock Exchange

75

276.2

19108XJqkoo

8:10:05

London Stock Exchange

315

276.3

19108XJqkw7

8:10:05

London Stock Exchange

448

276.4

19108XJqkw9

8:10:08

London Stock Exchange

630

276.4

19108XJqkwm

8:10:08

London Stock Exchange

1000

276.4

19108XJqkwl

8:10:26

London Stock Exchange

503

276.4

19108XJqkyi

8:10:26

London Stock Exchange

31

276.4

19108XJqkyh

8:10:26

London Stock Exchange

514

276.4

19108XJqkyj

8:10:28

London Stock Exchange

314

276.4

19108XJqkym

8:10:28

London Stock Exchange

116

276.4

19108XJqkyl

8:10:28

London Stock Exchange

346

276.4

19108XJqkyn

8:10:37

London Stock Exchange

626

276.2

19108XJqkze

8:10:41

London Stock Exchange

630

276.3

19108XJqkzr

8:10:41

London Stock Exchange

158

276.3

19108XJqkzs

8:10:44

London Stock Exchange

1968

276

19108XJql00

8:10:44

London Stock Exchange

932

276

19108XJql01

8:10:44

London Stock Exchange

1036

276

19108XJql02

8:10:44

London Stock Exchange

864

275.9

19108XJql03

8:12:51

London Stock Exchange

584

276.5

19108XJql87

8:12:51

London Stock Exchange

304

276.5

19108XJql86

8:12:51

London Stock Exchange

3007

276.5

19108XJql89

8:12:51

London Stock Exchange

161

276.5

19108XJql88

8:12:51

London Stock Exchange

326

276.5

19108XJql8a

8:12:51

London Stock Exchange

77

276.5

19108XJql8b

8:12:55

London Stock Exchange

617

276.2

19108XJql8e

8:12:55

London Stock Exchange

68

276.2

19108XJql8f

8:14:12

London Stock Exchange

680

276.8

19108XJqlc1

8:14:12

London Stock Exchange

552

276.8

19108XJqlc2

8:14:12

London Stock Exchange

544

276.8

19108XJqlc3

8:14:30

London Stock Exchange

670

276.5

19108XJqlda

8:14:30

London Stock Exchange

177

276.5

19108XJqldb

8:14:30

London Stock Exchange

11

276.5

19108XJqldc

8:14:30

London Stock Exchange

421

276.5

19108XJqldd

8:14:30

London Stock Exchange

1334

276.4

19108XJqlde

8:15:33

London Stock Exchange

637

276.7

19108XJqlio

8:15:34

London Stock Exchange

654

276.7

19108XJqlip

8:15:35

London Stock Exchange

646

276.7

19108XJqliq

8:16:24

London Stock Exchange

664

277

19108XJqll2

8:16:54

London Stock Exchange

819

277.1

19108XJqlnj

8:17:29

London Stock Exchange

1000

277.4

19108XJqlq1

8:19:24

London Stock Exchange

31

277.5

19108XJqlud

8:19:24

London Stock Exchange

30

277.5

19108XJqluf

8:19:24

London Stock Exchange

500

277.5

19108XJqlue

8:19:24

London Stock Exchange

555

277.5

19108XJqluh

8:19:24

London Stock Exchange

1000

277.5

19108XJqlug

8:19:24

London Stock Exchange

607

277.5

19108XJqlui

8:19:24

London Stock Exchange

532

277.5

19108XJqluj

8:20:08

London Stock Exchange

381

277.3

19108XJqlxc

8:20:08

London Stock Exchange

3069

277.3

19108XJqlxd

8:20:08

London Stock Exchange

685

277.1

19108XJqlxe

8:20:08

London Stock Exchange

685

277.1

19108XJqlxf

8:26:21

London Stock Exchange

1101

277.2

19108XJqmcl

8:26:21

London Stock Exchange

14

277.1

19108XJqmcm

8:27:24

London Stock Exchange

2650

277.1

19108XJqmfe

8:27:24

London Stock Exchange

302

277.1

19108XJqmff

8:27:24

London Stock Exchange

31

277.2

19108XJqmfg

8:27:24

London Stock Exchange

781

277.2

19108XJqmfh

8:28:05

London Stock Exchange

31

277.2

19108XJqmhh

8:28:05

London Stock Exchange

996

277.2

19108XJqmhi

8:29:02

London Stock Exchange

30

277.4

19108XJqmjy

8:29:39

London Stock Exchange

870

277.4

19108XJqmn2

8:29:39

London Stock Exchange

870

277.4

19108XJqmn3

8:29:43

London Stock Exchange

31

277.4

19108XJqmnc

8:29:57

London Stock Exchange

580

277.4

19108XJqmo8

8:29:57

London Stock Exchange

928

277.5

19108XJqmoa

8:30:08

London Stock Exchange

296

277.2

19108XJqmqa

8:30:08

London Stock Exchange

2200

277.2

19108XJqmqb

8:30:08

London Stock Exchange

1168

277.2

19108XJqmqc

8:30:08

London Stock Exchange

1527

277.1

19108XJqmqd

8:30:08

London Stock Exchange

81

277.1

19108XJqmqe

8:30:30

London Stock Exchange

656

276.8

19108XJqmso

8:30:30

London Stock Exchange

50

276.8

19108XJqmsp

8:30:42

London Stock Exchange

1581

276.7

19108XJqmt9

8:30:42

London Stock Exchange

683

276.7

19108XJqmta

8:30:45

London Stock Exchange

540

276.9

19108XJqmtb

8:30:45

London Stock Exchange

257

276.9

19108XJqmtc

8:30:45

London Stock Exchange

540

276.9

19108XJqmtd

8:30:45

London Stock Exchange

540

276.9

19108XJqmte

8:31:56

London Stock Exchange

2821

276.7

19108XJqmxy

8:33:24

London Stock Exchange

326

277

19108XJqn54

8:33:24

London Stock Exchange

115

277

19108XJqn56

8:33:24

London Stock Exchange

439

277

19108XJqn55

8:33:26

London Stock Exchange

439

277

19108XJqn5m

8:34:20

London Stock Exchange

2200

276.9

19108XJqn9g

8:34:20

London Stock Exchange

1820

276.9

19108XJqn9h

8:34:20

London Stock Exchange

935

276.9

19108XJqn9i

8:34:34

London Stock Exchange

1012

276.7

19108XJqnas

8:34:42

London Stock Exchange

768

276.8

19108XJqnb5

8:34:42

London Stock Exchange

1001

276.8

19108XJqnb6

8:34:42

London Stock Exchange

575

276.7

19108XJqnb7

8:34:58

London Stock Exchange

247

276.7

19108XJqnbu

8:34:58

London Stock Exchange

325

276.7

19108XJqnbt

8:37:47

London Stock Exchange

110

276.9

19108XJqnl4

8:37:47

London Stock Exchange

1000

277

19108XJqnl5

8:37:47

London Stock Exchange

1

277

19108XJqnl6

8:37:48

London Stock Exchange

569

277

19108XJqnl7

8:37:48

London Stock Exchange

898

277

19108XJqnl8

8:37:49

London Stock Exchange

31

277

19108XJqnl9

8:37:50

London Stock Exchange

522

277

19108XJqnla

8:38:40

London Stock Exchange

1692

276.8

19108XJqno0

8:38:40

London Stock Exchange

182

276.8

19108XJqno3

8:38:40

London Stock Exchange

685

276.8

19108XJqno6

8:38:43

London Stock Exchange

887

276.7

19108XJqnoe

8:38:53

London Stock Exchange

887

276.7

19108XJqnor

8:39:14

London Stock Exchange

2203

276.6

19108XJqnpc

8:39:14

London Stock Exchange

998

276.6

19108XJqnpd

8:39:14

London Stock Exchange

1627

276.5

19108XJqnpf

8:40:11

London Stock Exchange

1536

276.6

19108XJqntf

8:40:11

London Stock Exchange

1536

276.6

19108XJqntg

8:43:18

London Stock Exchange

4014

276.8

19108XJqo60

8:43:18

London Stock Exchange

367

276.8

19108XJqo61

8:43:18

London Stock Exchange

411

276.8

19108XJqo62

8:43:18

London Stock Exchange

274

276.8

19108XJqo63

8:44:32

London Stock Exchange

24

276.7

19108XJqoba

8:44:32

London Stock Exchange

1040

276.7

19108XJqobb

8:45:06

London Stock Exchange

1250

276.6

19108XJqod6

8:45:06

London Stock Exchange

438

276.6

19108XJqod8

8:45:06

London Stock Exchange

473

276.6

19108XJqod9

8:45:06

London Stock Exchange

339

276.6

19108XJqoda

8:45:09

London Stock Exchange

1768

276.5

19108XJqodm

8:46:38

London Stock Exchange

4210

276.8

19108XJqol3

8:46:38

London Stock Exchange

2915

276.8

19108XJqol4

8:46:38

London Stock Exchange

295

276.8

19108XJqol6

8:46:38

London Stock Exchange

1000

276.8

19108XJqol5

8:46:40

London Stock Exchange

429

276.4

19108XJqol7

8:46:41

London Stock Exchange

744

276.4

19108XJqol9

8:47:16

London Stock Exchange

3390

276.5

19108XJqomz

8:47:16

London Stock Exchange

519

276.5

19108XJqon0

8:48:00

London Stock Exchange

1371

276.3

19108XJqooo

8:48:26

London Stock Exchange

1000

276.2

19108XJqorv

8:48:26

London Stock Exchange

356

276.2

19108XJqorw

8:48:26

London Stock Exchange

2369

276.2

19108XJqorx

8:48:26

London Stock Exchange

870

276.2

19108XJqory

8:48:26

London Stock Exchange

1000

276.2

19108XJqorz

8:48:26

London Stock Exchange

308

276.2

19108XJqos0

8:49:19

London Stock Exchange

1038

276.1

19108XJqou3

8:49:20

London Stock Exchange

473

276.1

19108XJqou4

8:49:20

London Stock Exchange

499

276.1

19108XJqou5

8:51:03

London Stock Exchange

596

276.2

19108XJqp21

8:51:03

London Stock Exchange

377

276.2

19108XJqp22

8:54:04

London Stock Exchange

3309

275.9

19108XJqpea

8:54:05

London Stock Exchange

160

275.8

19108XJqped

8:54:05

London Stock Exchange

881

275.8

19108XJqpee

8:54:05

London Stock Exchange

61

275.8

19108XJqpef

8:54:05

London Stock Exchange

482

275.8

19108XJqpeg

8:55:33

London Stock Exchange

1351

275.6

19108XJqpii

8:55:33

London Stock Exchange

1404

275.6

19108XJqpik

8:55:46

London Stock Exchange

1940

275.5

19108XJqpju

8:58:01

London Stock Exchange

1917

275.9

19108XJqpry

8:58:01

London Stock Exchange

1695

275.9

19108XJqprz

8:58:43

London Stock Exchange

1658

275.7

19108XJqpvz

8:58:43

London Stock Exchange

465

275.7

19108XJqpw1

8:58:43

London Stock Exchange

932

275.6

19108XJqpw4

8:59:19

London Stock Exchange

2676

275.6

19108XJqpy5

8:59:19

London Stock Exchange

841

275.6

19108XJqpy7

8:59:19

London Stock Exchange

194

275.6

19108XJqpy6

8:59:19

London Stock Exchange

1641

275.6

19108XJqpy8

9:02:23

London Stock Exchange

97

275.3

19108XJqqkk

9:02:23

London Stock Exchange

792

275.3

19108XJqqkm

9:02:23

London Stock Exchange

2093

275.3

19108XJqqko

9:02:23

London Stock Exchange

83

275.3

19108XJqqkp

9:04:15

London Stock Exchange

833

274.9

19108XJqqru

9:05:10

London Stock Exchange

4134

275.1

19108XJqqvg

9:05:10

London Stock Exchange

2600

275.1

19108XJqqvh

9:05:14

London Stock Exchange

839

275

19108XJqqvs

9:05:14

London Stock Exchange

839

275

19108XJqqvt

9:08:23

London Stock Exchange

1199

275.1

19108XJqr89

9:09:00

London Stock Exchange

558

274.8

19108XJqr9x

9:09:57

London Stock Exchange

630

274.7

19108XJqrcc

9:09:57

London Stock Exchange

55

274.7

19108XJqrcd

9:10:30

London Stock Exchange

935

274.5

19108XJqred

9:11:51

London Stock Exchange

1000

275.1

19108XJqrje

9:11:51

London Stock Exchange

553

275.1

19108XJqrjf

9:11:51

London Stock Exchange

625

275.1

19108XJqrjg

9:13:35

London Stock Exchange

573

275.6

19108XJqrtk

9:13:53

London Stock Exchange

568

275.6

19108XJqruu

9:14:19

London Stock Exchange

896

275.4

19108XJqrw9

9:14:19

London Stock Exchange

527

275.4

19108XJqrwa

9:15:36

London Stock Exchange

668

275.4

19108XJqrzc

9:17:15

London Stock Exchange

1155

275.7

19108XJqs63

9:17:26

London Stock Exchange

1155

275.7

19108XJqs6e

9:17:56

London Stock Exchange

233

275.7

19108XJqs7m

9:19:56

London Stock Exchange

1342

276.1

19108XJqsdc

9:21:07

London Stock Exchange

706

276.3

19108XJqshx

9:21:16

London Stock Exchange

723

276.3

19108XJqsii

9:21:16

London Stock Exchange

615

276.3

19108XJqsij

9:21:58

London Stock Exchange

1000

276.2

19108XJqsn0

9:21:58

London Stock Exchange

1000

276.2

19108XJqsn1

9:21:58

London Stock Exchange

1000

276.2

19108XJqsn2

9:22:37

London Stock Exchange

1000

276.4

19108XJqspk

9:23:32

London Stock Exchange

1649

276.3

19108XJqssf

9:23:32

London Stock Exchange

2347

276.3

19108XJqssg

9:24:29

London Stock Exchange

941

276

19108XJqsu5

9:24:29

London Stock Exchange

367

276

19108XJqsu6

9:26:36

London Stock Exchange

2816

276

19108XJqszn

9:27:57

London Stock Exchange

709

275.8

19108XJqt3y

9:27:57

London Stock Exchange

709

275.8

19108XJqt3z

9:31:35

London Stock Exchange

455

275.4

19108XJqtdu

9:31:35

London Stock Exchange

2751

275.4

19108XJqtdv

9:31:35

London Stock Exchange

1325

275.4

19108XJqtdw

9:31:35

London Stock Exchange

156

275.4

19108XJqtdy

9:31:35

London Stock Exchange

529

275.4

19108XJqtdx

9:31:47

London Stock Exchange

784

275.3

19108XJqten

9:31:47

London Stock Exchange

784

275.3

19108XJqteq

9:37:01

London Stock Exchange

2098

275.2

19108XJqtxb

9:37:01

London Stock Exchange

1742

275.2

19108XJqtxc

9:37:01

London Stock Exchange

1686

275.1

19108XJqtxd

9:39:12

London Stock Exchange

1000

275.5

19108XJqu73

9:39:12

London Stock Exchange

1200

275.5

19108XJqu72

9:39:12

London Stock Exchange

384

275.5

19108XJqu74

9:39:15

London Stock Exchange

658

275.6

19108XJqu77

9:39:15

London Stock Exchange

377

275.6

19108XJqu76

9:39:15

London Stock Exchange

377

275.8

19108XJqu79

9:39:15

London Stock Exchange

902

275.8

19108XJqu7a

9:39:15

London Stock Exchange

920

275.8

19108XJqu7c

9:39:15

London Stock Exchange

18

275.8

19108XJqu7b

9:39:15

London Stock Exchange

377

275.8

19108XJqu7e

9:39:15

London Stock Exchange

1000

275.8

19108XJqu7d

9:39:15

London Stock Exchange

850

275.8

19108XJqu7g

9:39:15

London Stock Exchange

1000

275.8

19108XJqu7f

9:39:15

London Stock Exchange

434

275.8

19108XJqu7h

9:39:15

London Stock Exchange

486

275.8

19108XJqu7i

9:39:15

London Stock Exchange

13

275.8

19108XJqu7k

9:39:15

London Stock Exchange

377

275.8

19108XJqu7j

9:39:15

London Stock Exchange

1000

275.8

19108XJqu7m

9:39:15

London Stock Exchange

377

275.8

19108XJqu7l

9:39:15

London Stock Exchange

639

275.8

19108XJqu7n

9:39:16

London Stock Exchange

375

275.8

19108XJqu7q

9:39:16

London Stock Exchange

801

275.8

19108XJqu7s

9:39:16

London Stock Exchange

1000

275.8

19108XJqu7r

9:39:16

London Stock Exchange

374

275.8

19108XJqu7w

9:39:18

London Stock Exchange

382

275.8

19108XJqu80

9:39:20

London Stock Exchange

385

275.8

19108XJqu82

9:39:25

London Stock Exchange

420

275.8

19108XJqu95

9:39:26

London Stock Exchange

422

275.8

19108XJqu9a

9:39:47

London Stock Exchange

253

275.7

19108XJqub6

9:39:47

London Stock Exchange

685

275.8

19108XJquba

9:39:47

London Stock Exchange

1000

275.8

19108XJqub8

9:39:47

London Stock Exchange

1000

275.8

19108XJqub7

9:39:47

London Stock Exchange

1000

275.8

19108XJqub9

9:39:49

London Stock Exchange

432

275.7

19108XJqube

9:39:50

London Stock Exchange

1000

275.9

19108XJqubr

9:39:50

London Stock Exchange

2000

275.9

19108XJqubq

9:39:50

London Stock Exchange

4331

275.9

19108XJqubs

9:39:50

London Stock Exchange

735

275.9

19108XJqubt

9:40:09

London Stock Exchange

4814

275.8

19108XJqudp

9:40:31

London Stock Exchange

587

276.3

19108XJqueg

9:40:53

London Stock Exchange

1012

276.1

19108XJquer

9:40:53

London Stock Exchange

788

276.1

19108XJques

9:40:53

London Stock Exchange

1566

276.1

19108XJqueu

9:40:53

London Stock Exchange

971

276.1

19108XJquet

9:41:59

London Stock Exchange

1012

276.5

19108XJquk7

9:41:59

London Stock Exchange

974

276.7

19108XJquk8

9:41:59

London Stock Exchange

969

276.7

19108XJquka

9:41:59

London Stock Exchange

69

276.7

19108XJqukb

9:41:59

London Stock Exchange

1000

276.7

19108XJqukc

9:42:03

London Stock Exchange

1000

276.7

19108XJquke

9:42:03

London Stock Exchange

384

276.7

19108XJqukg

9:42:03

London Stock Exchange

1100

276.7

19108XJqukf

9:42:05

London Stock Exchange

784

276.7

19108XJqukh

9:42:46

London Stock Exchange

1774

276.6

19108XJqund

9:42:46

London Stock Exchange

1815

276.6

19108XJqune

9:42:46

London Stock Exchange

1247

276.5

19108XJqunf

9:42:46

London Stock Exchange

1865

276.6

19108XJqung

9:42:47

London Stock Exchange

2399

276.6

19108XJqunj

9:42:47

London Stock Exchange

1680

276.6

19108XJquni

9:42:47

London Stock Exchange

636

276.6

19108XJqunk

9:42:53

London Stock Exchange

279

276.7

19108XJquo5

9:42:53

London Stock Exchange

1568

276.7

19108XJquo4

9:42:53

London Stock Exchange

635

276.7

19108XJquo6

9:43:19

London Stock Exchange

589

276.5

19108XJquqd

9:44:01

London Stock Exchange

4062

276.7

19108XJqut7

9:44:02

London Stock Exchange

679

276.7

19108XJqut9

9:44:25

London Stock Exchange

709

276.7

19108XJquv4

9:44:25

London Stock Exchange

530

276.7

19108XJquv5

9:44:25

London Stock Exchange

140

276.7

19108XJquv6

9:44:25

London Stock Exchange

390

276.7

19108XJquv7

9:44:25

London Stock Exchange

140

276.7

19108XJquv8

9:44:25

London Stock Exchange

394

276.7

19108XJquv9

9:44:25

London Stock Exchange

410

276.7

19108XJquvb

9:44:25

London Stock Exchange

135

276.7

19108XJquva

9:44:25

London Stock Exchange

416

276.7

19108XJquvd

9:44:25

London Stock Exchange

124

276.7

19108XJquvc

9:45:26

London Stock Exchange

1083

276.7

19108XJquyi

9:45:26

London Stock Exchange

167

276.7

19108XJquyj

9:47:52

London Stock Exchange

2758

277

19108XJqv5o

9:47:53

London Stock Exchange

408

277

19108XJqv5v

9:47:53

London Stock Exchange

1632

277.1

19108XJqv5w

9:47:53

London Stock Exchange

224

277.1

19108XJqv5x

9:47:53

London Stock Exchange

218

277.1

19108XJqv5z

9:47:53

London Stock Exchange

448

277.1

19108XJqv5y

9:48:19

London Stock Exchange

6004

277

19108XJqv6s

9:48:19

London Stock Exchange

2648

276.9

19108XJqv6t

9:49:43

London Stock Exchange

1953

277

19108XJqvb7

9:50:13

London Stock Exchange

2482

276.9

19108XJqvdd

9:50:13

London Stock Exchange

1041

276.9

19108XJqvde

9:52:46

London Stock Exchange

1608

277.1

19108XJqvkl

9:52:46

London Stock Exchange

2200

277.1

19108XJqvkm

9:52:46

London Stock Exchange

1188

277.1

19108XJqvkn

9:52:46

London Stock Exchange

698

277.1

19108XJqvko

9:52:47

London Stock Exchange

709

277

19108XJqvkp

9:53:55

London Stock Exchange

1000

277.2

19108XJqvot

9:54:40

London Stock Exchange

2994

277.2

19108XJqvqq

9:55:18

London Stock Exchange

4618

277.1

19108XJqvrn

9:56:09

London Stock Exchange

3052

277.1

19108XJqvvs

9:56:09

London Stock Exchange

3052

277.1

19108XJqvvt

9:56:48

London Stock Exchange

602

276.9

19108XJqvxj

9:56:48

London Stock Exchange

179

276.9

19108XJqvxk

9:57:04

London Stock Exchange

73

276.9

19108XJqvy4

9:57:04

London Stock Exchange

513

276.9

19108XJqvy5

9:57:04

London Stock Exchange

99

276.9

19108XJqvy6

9:57:22

London Stock Exchange

133

276.8

19108XJqvzu

9:57:22

London Stock Exchange

171

276.8

19108XJqvzw

9:57:22

London Stock Exchange

1407

276.8

19108XJqvzy

9:57:25

London Stock Exchange

823

276.7

19108XJqw0k

9:57:25

London Stock Exchange

823

276.7

19108XJqw0l

9:57:25

London Stock Exchange

204

276.6

19108XJqw0m

9:58:16

London Stock Exchange

921

276.2

19108XJqw51

9:58:39

London Stock Exchange

51

276.3

19108XJqw75

9:58:52

London Stock Exchange

51

276.3

19108XJqw7o

9:58:53

London Stock Exchange

697

276.3

19108XJqw7p

10:00:22

London Stock Exchange

2190

276.3

19108XJqwdz

10:02:29

London Stock Exchange

1697

276.4

19108XJqwn8

10:04:44

London Stock Exchange

2432

276.5

19108XJqwsy

10:05:18

London Stock Exchange

784

276.2

19108XJqwu9

10:05:18

London Stock Exchange

784

276.2

19108XJqwua

10:07:15

London Stock Exchange

160

276.3

19108XJqwz1

10:08:44

London Stock Exchange

1799

276.4

19108XJqx2u

10:08:44

London Stock Exchange

1799

276.4

19108XJqx2v

10:09:31

London Stock Exchange

900

276.5

19108XJqx52

10:09:39

London Stock Exchange

957

276.4

19108XJqx5g

10:09:42

London Stock Exchange

65

276.4

19108XJqx5l

10:15:22

London Stock Exchange

912

276.5

19108XJqxq3

10:16:19

London Stock Exchange

116

276.5

19108XJqxv9

10:16:19

London Stock Exchange

2232

276.5

19108XJqxva

10:16:19

London Stock Exchange

476

276.5

19108XJqxvb

10:16:26

London Stock Exchange

685

276.5

19108XJqxvm

10:16:45

London Stock Exchange

1642

276.4

19108XJqxx6

10:16:45

London Stock Exchange

1597

276.4

19108XJqxx7

10:17:47

London Stock Exchange

852

276.2

19108XJqy28

10:17:47

London Stock Exchange

347

276.2

19108XJqy29

10:22:14

London Stock Exchange

902

276.8

19108XJqyjz

10:22:48

London Stock Exchange

559

276.7

19108XJqynv

10:25:03

London Stock Exchange

597

276.9

19108XJqyyu

10:25:03

London Stock Exchange

748

276.9

19108XJqyyw

10:25:03

London Stock Exchange

1000

276.9

19108XJqyyv

10:25:03

London Stock Exchange

253

276.9

19108XJqyyx

10:25:03

London Stock Exchange

5045

276.8

19108XJqyyy

10:25:03

London Stock Exchange

3147

276.8

19108XJqyyz

10:25:03

London Stock Exchange

1114

276.8

19108XJqyz1

10:26:19

London Stock Exchange

2798

277

19108XJqz55

10:26:19

London Stock Exchange

2798

277

19108XJqz56

10:31:42

London Stock Exchange

4532

276.9

19108XJqzr1

10:32:04

London Stock Exchange

2196

276.9

19108XJqzsj

10:32:04

London Stock Exchange

2196

276.9

19108XJqzso

10:32:34

London Stock Exchange

159

276.7

19108XJqzuq

10:32:34

London Stock Exchange

513

276.7

19108XJqzur

10:35:04

London Stock Exchange

767

276.5

19108XJr02z

10:36:13

London Stock Exchange

1760

276.5

19108XJr084

10:36:13

London Stock Exchange

21

276.5

19108XJr085

10:36:13

London Stock Exchange

21

276.5

19108XJr086

10:38:15

London Stock Exchange

1494

276.7

19108XJr0hq

10:38:15

London Stock Exchange

1494

276.7

19108XJr0hr

10:43:00

London Stock Exchange

1071

276.8

19108XJr13h

10:43:19

London Stock Exchange

2892

276.8

19108XJr14e

10:43:19

London Stock Exchange

2892

276.8

19108XJr14f

10:50:17

London Stock Exchange

1966

277.3

19108XJr2ce

10:50:17

London Stock Exchange

1188

277.3

19108XJr2cf

10:50:18

London Stock Exchange

1135

277.3

19108XJr2ct

10:50:18

London Stock Exchange

104

277.3

19108XJr2cu

10:50:25

London Stock Exchange

513

277.3

19108XJr2ea

10:50:25

London Stock Exchange

513

277.3

19108XJr2eb

10:51:18

London Stock Exchange

877

277.1

19108XJr2q1

10:51:18

London Stock Exchange

696

277.1

19108XJr2q2

10:51:18

London Stock Exchange

181

277.1

19108XJr2q3

10:52:43

London Stock Exchange

872

277.1

19108XJr2zi

10:52:54

London Stock Exchange

241

277

19108XJr30g

10:57:34

London Stock Exchange

1392

277.5

19108XJr3qg

10:57:34

London Stock Exchange

1370

277.5

19108XJr3qh

10:57:34

London Stock Exchange

1912

277.5

19108XJr3qi

10:57:35

London Stock Exchange

974

277.5

19108XJr3qk

10:57:35

London Stock Exchange

974

277.5

19108XJr3ql

10:57:44

London Stock Exchange

217

277.4

19108XJr3rs

10:57:44

London Stock Exchange

1100

277.4

19108XJr3rt

10:57:44

London Stock Exchange

563

277.4

19108XJr3ru

10:58:24

London Stock Exchange

908

277.2

19108XJr3vo

10:58:24

London Stock Exchange

908

277.2

19108XJr3vp

10:59:51

London Stock Exchange

212

277.5

19108XJr47i

10:59:56

London Stock Exchange

970

277.5

19108XJr47m

10:59:56

London Stock Exchange

14

277.5

19108XJr47n

10:59:56

London Stock Exchange

849

277.5

19108XJr47p

10:59:59

London Stock Exchange

370

277.5

19108XJr487

10:59:59

London Stock Exchange

180

277.5

19108XJr488

11:00:48

London Stock Exchange

526

277.5

19108XJr4ay

11:00:55

London Stock Exchange

603

277.6

19108XJr4b1

11:01:43

London Stock Exchange

685

277.5

19108XJr4d0

11:01:43

London Stock Exchange

556

277.5

19108XJr4d7

11:01:48

London Stock Exchange

310

277.4

19108XJr4dt

11:01:48

London Stock Exchange

1655

277.4

19108XJr4du

11:02:44

London Stock Exchange

342

277.6

19108XJr4i7

11:02:44

London Stock Exchange

477

277.6

19108XJr4i8

11:02:46

London Stock Exchange

786

277.6

19108XJr4i9

11:02:46

London Stock Exchange

214

277.6

19108XJr4ia

11:02:46

London Stock Exchange

465

277.6

19108XJr4ib

11:03:23

London Stock Exchange

559

277.7

19108XJr4kw

11:04:32

London Stock Exchange

1014

278

19108XJr4pa

11:04:32

London Stock Exchange

694

278

19108XJr4pb

11:04:38

London Stock Exchange

896

278

19108XJr4pf

11:04:38

London Stock Exchange

623

278

19108XJr4pg

11:06:18

London Stock Exchange

1528

278

19108XJr4vd

11:06:18

London Stock Exchange

2946

278

19108XJr4ve

11:06:18

London Stock Exchange

1098

277.9

19108XJr4vf

11:08:47

London Stock Exchange

1006

277.9

19108XJr539

11:08:47

London Stock Exchange

954

277.9

19108XJr53a

11:08:47

London Stock Exchange

52

277.9

19108XJr53b

11:11:21

London Stock Exchange

1731

278.4

19108XJr5bk

11:11:21

London Stock Exchange

1731

278.4

19108XJr5bl

11:12:27

London Stock Exchange

1921

278.3

19108XJr5f5

11:12:27

London Stock Exchange

66

278.3

19108XJr5f7

11:12:50

London Stock Exchange

982

278.2

19108XJr5i3

11:12:50

London Stock Exchange

982

278.2

19108XJr5i4

11:18:24

London Stock Exchange

2204

278.2

19108XJr653

11:19:51

London Stock Exchange

515

278.4

19108XJr69g

11:21:15

London Stock Exchange

700

278.4

19108XJr6dy

11:21:15

London Stock Exchange

3747

278.4

19108XJr6dz

11:21:17

London Stock Exchange

1128

278.3

19108XJr6e0

11:21:17

London Stock Exchange

1128

278.3

19108XJr6e1

11:22:12

London Stock Exchange

700

278.1

19108XJr6gj

11:22:12

London Stock Exchange

37

278.1

19108XJr6gk

11:24:25

London Stock Exchange

1323

277.9

19108XJr6l6

11:24:25

London Stock Exchange

1323

277.9

19108XJr6l8

11:30:56

London Stock Exchange

2131

278

19108XJr71c

11:30:56

London Stock Exchange

1118

278

19108XJr71d

11:32:15

London Stock Exchange

200

278

19108XJr765

11:33:52

London Stock Exchange

16

278

19108XJr79u

11:36:01

London Stock Exchange

419

278.2

19108XJr7gh

11:36:01

London Stock Exchange

1299

278.2

19108XJr7gi

11:36:01

London Stock Exchange

1469

278.2

19108XJr7gj

11:36:01

London Stock Exchange

354

278.2

19108XJr7gk

11:36:50

London Stock Exchange

870

277.9

19108XJr7ja

11:45:19

London Stock Exchange

2299

278.1

19108XJr86m

11:45:19

London Stock Exchange

2913

278.1

19108XJr86n

11:45:22

London Stock Exchange

1307

278

19108XJr878

11:45:22

London Stock Exchange

461

278

19108XJr879

11:45:30

London Stock Exchange

3100

278

19108XJr87m

11:46:47

London Stock Exchange

4272

278

19108XJr8c8

11:46:47

London Stock Exchange

824

278

19108XJr8ca

11:46:47

London Stock Exchange

1000

278

19108XJr8cb

11:46:47

London Stock Exchange

1100

278

19108XJr8c9

11:56:19

London Stock Exchange

571

277.8

19108XJr92e

11:58:25

London Stock Exchange

191

277.7

19108XJr96k

11:58:31

London Stock Exchange

130

277.7

19108XJr96q

11:58:34

London Stock Exchange

632

277.7

19108XJr96r

12:03:55

London Stock Exchange

3492

278.1

19108XJr9ni

12:06:28

London Stock Exchange

1150

277.9

19108XJr9tt

12:08:19

London Stock Exchange

962

277.7

19108XJr9yz

12:08:19

London Stock Exchange

469

277.7

19108XJr9z0

12:09:11

London Stock Exchange

100

277.7

19108XJra0x

12:20:33

London Stock Exchange

1878

277.8

19108XJravl

12:20:33

London Stock Exchange

2200

277.8

19108XJravm

12:20:33

London Stock Exchange

400

277.8

19108XJravo

12:22:34

London Stock Exchange

301

278

19108XJrazo

12:22:34

London Stock Exchange

1000

278

19108XJrazn

12:22:34

London Stock Exchange

517

278

19108XJrazp

12:23:07

London Stock Exchange

583

278

19108XJrb1h

12:23:10

London Stock Exchange

900

277.9

19108XJrb1n

12:23:10

London Stock Exchange

3598

277.9

19108XJrb1o

12:26:24

London Stock Exchange

826

278

19108XJrb88

12:26:24

London Stock Exchange

826

278

19108XJrb89

12:32:19

London Stock Exchange

2000

278.2

19108XJrbsj

12:32:19

London Stock Exchange

1392

278.2

19108XJrbsk

12:32:22

London Stock Exchange

806

278.1

19108XJrbsr

12:32:30

London Stock Exchange

800

278.1

19108XJrbta

12:32:34

London Stock Exchange

806

278.1

19108XJrbth

12:32:54

London Stock Exchange

813

278

19108XJrbtx

12:37:19

London Stock Exchange

1968

278.1

19108XJrc5w

12:44:04

London Stock Exchange

1939

278.1

19108XJrchr

12:44:04

London Stock Exchange

1007

278.1

19108XJrchs

12:45:59

London Stock Exchange

1046

278.3

19108XJrcl4

12:45:59

London Stock Exchange

769

278.3

19108XJrcl5

12:46:00

London Stock Exchange

757

278.4

19108XJrcl6

12:46:00

London Stock Exchange

1135

278.4

19108XJrcl7

12:46:44

London Stock Exchange

52

278.5

19108XJrcmp

12:47:12

London Stock Exchange

3876

278.5

19108XJrcow

12:47:12

London Stock Exchange

1003

278.5

19108XJrcox

12:48:08

London Stock Exchange

685

278.6

19108XJrcr4

12:48:40

London Stock Exchange

3908

278.5

19108XJrcru

12:51:49

London Stock Exchange

2778

278.5

19108XJrcx9

12:51:49

London Stock Exchange

688

278.5

19108XJrcxa

12:52:17

London Stock Exchange

2141

278.5

19108XJrcy3

12:52:17

London Stock Exchange

1500

278.5

19108XJrcy4

12:52:17

London Stock Exchange

641

278.5

19108XJrcy5

12:55:26

London Stock Exchange

1249

278.7

19108XJrd5n

12:55:26

London Stock Exchange

651

278.7

19108XJrd5o

13:01:19

London Stock Exchange

3175

278.8

19108XJrdk4

13:01:51

London Stock Exchange

4477

278.8

19108XJrdlf

13:01:51

London Stock Exchange

1000

278.8

19108XJrdlg

13:04:57

London Stock Exchange

685

278.6

19108XJrdsl

13:04:57

London Stock Exchange

681

278.6

19108XJrdsm

13:04:57

London Stock Exchange

4

278.6

19108XJrdsn

13:10:34

London Stock Exchange

768

278.5

19108XJre48

13:10:34

London Stock Exchange

768

278.5

19108XJre49

13:11:11

London Stock Exchange

773

278.5

19108XJre63

13:12:07

London Stock Exchange

783

278.4

19108XJre93

13:15:19

London Stock Exchange

2723

278.5

19108XJregf

13:18:36

London Stock Exchange

1417

278.5

19108XJrepo

13:18:36

London Stock Exchange

134

278.5

19108XJrepp

13:20:09

London Stock Exchange

891

278.4

19108XJretj

13:20:09

London Stock Exchange

891

278.4

19108XJretm

13:29:49

London Stock Exchange

1668

278.5

19108XJrfls

13:30:33

London Stock Exchange

641

278.9

19108XJrfpk

13:30:33

London Stock Exchange

789

278.9

19108XJrfpl

13:30:34

London Stock Exchange

1000

278.9

19108XJrfpn

13:30:34

London Stock Exchange

515

278.9

19108XJrfpo

13:30:34

London Stock Exchange

688

278.9

19108XJrfpp

13:30:45

London Stock Exchange

691

278.9

19108XJrfq5

13:31:22

London Stock Exchange

1000

278.9

19108XJrfqu

13:31:34

London Stock Exchange

591

279.2

19108XJrfro

13:31:34

London Stock Exchange

682

279.2

19108XJrfrp

13:32:11

London Stock Exchange

1950

279.1

19108XJrfsg

13:33:10

London Stock Exchange

3596

279.1

19108XJrfvz

13:33:10

London Stock Exchange

1579

279

19108XJrfw0

13:33:17

London Stock Exchange

675

278.9

19108XJrfw8

13:33:55

London Stock Exchange

889

278.8

19108XJrfxu

13:33:55

London Stock Exchange

889

278.8

19108XJrfxv

13:39:19

London Stock Exchange

3314

278.9

19108XJrgcd

13:39:49

London Stock Exchange

682

278.7

19108XJrgd7

13:40:52

London Stock Exchange

2188

279

19108XJrggv

13:41:17

London Stock Exchange

3899

278.9

19108XJrghy

13:41:17

London Stock Exchange

650

278.9

19108XJrgi1

13:41:33

London Stock Exchange

61

278.8

19108XJrgip

13:41:33

London Stock Exchange

944

278.8

19108XJrgiq

13:43:27

London Stock Exchange

1269

278.9

19108XJrgp0

13:48:13

London Stock Exchange

431

279

19108XJrh28

13:48:13

London Stock Exchange

861

279

19108XJrh27

13:48:13

London Stock Exchange

1200

279

19108XJrh29

13:48:13

London Stock Exchange

224

279

19108XJrh2a

13:48:13

London Stock Exchange

611

279

19108XJrh2b

13:48:52

London Stock Exchange

2800

279

19108XJrh5u

13:48:52

London Stock Exchange

1446

279

19108XJrh5v

13:48:52

London Stock Exchange

1864

278.9

19108XJrh5w

13:51:57

London Stock Exchange

1198

278.9

19108XJrhdh

13:51:57

London Stock Exchange

1000

278.9

19108XJrhdi

13:55:00

London Stock Exchange

740

278.7

19108XJrhld

14:00:08

London Stock Exchange

26

278.8

19108XJri34

14:00:32

London Stock Exchange

673

279

19108XJri51

14:01:26

London Stock Exchange

2900

279

19108XJri86

14:03:04

London Stock Exchange

1598

279

19108XJridc

14:03:04

London Stock Exchange

134

279

19108XJridd

14:03:04

London Stock Exchange

1501

279

19108XJride

14:06:13

London Stock Exchange

594

279.3

19108XJrimy

14:07:49

London Stock Exchange

458

279.3

19108XJrirc

14:07:49

London Stock Exchange

3276

279.3

19108XJrird

14:07:49

London Stock Exchange

625

279.3

19108XJrire

14:08:20

London Stock Exchange

1086

279.2

19108XJrivr

14:09:49

London Stock Exchange

1674

279.2

19108XJrj51

14:09:49

London Stock Exchange

674

279.2

19108XJrj53

14:09:49

London Stock Exchange

1000

279.2

19108XJrj52

14:12:59

London Stock Exchange

38

279.1

19108XJrjf8

14:14:04

London Stock Exchange

3229

279.1

19108XJrjhq

14:14:04

London Stock Exchange

1000

279.1

19108XJrjhr

14:14:04

London Stock Exchange

423

279.1

19108XJrjht

14:14:04

London Stock Exchange

744

279.1

19108XJrjhs

14:14:04

London Stock Exchange

1062

279.1

19108XJrjhu

14:17:19

London Stock Exchange

1370

279.1

19108XJrjos

14:17:34

London Stock Exchange

78

279

19108XJrjoy

14:19:36

London Stock Exchange

777

279.1

19108XJrjtx

14:20:01

London Stock Exchange

573

279

19108XJrjvp

14:20:15

London Stock Exchange

547

279

19108XJrjw6

14:22:21

London Stock Exchange

1000

279.2

19108XJrk1b

14:23:46

London Stock Exchange

1820

279.2

19108XJrk76

14:23:46

London Stock Exchange

1054

279.2

19108XJrk77

14:25:27

London Stock Exchange

1380

279.1

19108XJrkbw

14:25:27

London Stock Exchange

65

279.1

19108XJrkbx

14:28:12

London Stock Exchange

685

279.4

19108XJrkio

14:28:12

London Stock Exchange

1000

279.4

19108XJrkip

14:28:12

London Stock Exchange

1232

279.4

19108XJrkir

14:28:12

London Stock Exchange

900

279.4

19108XJrkiq

14:28:12

London Stock Exchange

2588

279.4

19108XJrkit

14:28:12

London Stock Exchange

1100

279.4

19108XJrkis

14:28:26

London Stock Exchange

567

279.5

19108XJrkju

14:28:26

London Stock Exchange

1000

279.5

19108XJrkjt

14:28:26

London Stock Exchange

217

279.5

19108XJrkjw

14:28:26

London Stock Exchange

950

279.5

19108XJrkjv

14:28:31

London Stock Exchange

586

279.6

19108XJrkk6

14:28:31

London Stock Exchange

463

279.6

19108XJrkk5

14:28:31

London Stock Exchange

5

279.6

19108XJrkk8

14:28:31

London Stock Exchange

370

279.6

19108XJrkk7

14:28:31

London Stock Exchange

580

279.6

19108XJrkk9

14:29:16

London Stock Exchange

3350

279.6

19108XJrkoy

14:29:25

London Stock Exchange

957

279.6

19108XJrkp4

14:30:00

London Stock Exchange

2251

279.5

19108XJrkqp

14:30:00

London Stock Exchange

1680

279.5

19108XJrkqr

14:30:18

London Stock Exchange

1472

279.4

19108XJrkto

14:30:18

London Stock Exchange

121

279.4

19108XJrktp

14:31:34

London Stock Exchange

281

279.2

19108XJrl06

14:31:34

London Stock Exchange

927

279.2

19108XJrl07

14:32:09

London Stock Exchange

3910

279

19108XJrl4b

14:32:13

London Stock Exchange

810

279

19108XJrl4i

14:34:48

London Stock Exchange

2142

279.1

19108XJrle9

14:34:48

London Stock Exchange

439

279.1

19108XJrlea

14:36:24

London Stock Exchange

91

279.1

19108XJrlls

14:36:58

London Stock Exchange

627

279.4

19108XJrlot

14:36:58

London Stock Exchange

935

279.4

19108XJrlou

14:37:09

London Stock Exchange

763

279.5

19108XJrlq1

14:37:12

London Stock Exchange

595

279.5

19108XJrlq9

14:37:26

London Stock Exchange

540

279.6

19108XJrlqu

14:37:26

London Stock Exchange

325

279.6

19108XJrlqt

14:37:26

London Stock Exchange

1419

279.6

19108XJrlqv

14:37:26

London Stock Exchange

1022

279.6

19108XJrlqw

14:37:29

London Stock Exchange

7442

279.5

19108XJrlr0

14:37:45

London Stock Exchange

1000

279.6

19108XJrlsc

14:38:12

London Stock Exchange

65

279.7

19108XJrlt9

14:38:12

London Stock Exchange

757

279.7

19108XJrlta

14:39:15

London Stock Exchange

961

279.9

19108XJrlx4

14:39:15

London Stock Exchange

1000

279.9

19108XJrlx6

14:39:15

London Stock Exchange

1508

279.9

19108XJrlx5

14:39:15

London Stock Exchange

542

279.9

19108XJrlx8

14:39:15

London Stock Exchange

466

279.9

19108XJrlx7

14:39:15

London Stock Exchange

233

279.9

19108XJrlxb

14:39:15

London Stock Exchange

543

279.9

19108XJrlxa

14:39:15

London Stock Exchange

543

279.9

19108XJrlxc

14:39:15

London Stock Exchange

792

279.9

19108XJrlxd

14:39:15

London Stock Exchange

1299

279.9

19108XJrlxe

14:39:15

London Stock Exchange

994

279.9

19108XJrlxg

14:39:15

London Stock Exchange

982

279.9

19108XJrlxh

14:39:15

London Stock Exchange

663

279.9

19108XJrlxj

14:40:02

London Stock Exchange

1452

280

19108XJrm0z

14:40:02

London Stock Exchange

1145

280

19108XJrm10

14:40:09

London Stock Exchange

348

280

19108XJrm1u

14:40:09

London Stock Exchange

1810

280

19108XJrm1v

14:40:09

London Stock Exchange

907

280

19108XJrm1w

14:40:09

London Stock Exchange

1044

280

19108XJrm1x

14:40:09

London Stock Exchange

545

280

19108XJrm1y

14:40:09

London Stock Exchange

574

280

19108XJrm1z

14:40:10

London Stock Exchange

1268

280

19108XJrm20

14:40:10

London Stock Exchange

569

280

19108XJrm21

14:40:49

London Stock Exchange

811

280

19108XJrm5f

14:40:49

London Stock Exchange

3644

280

19108XJrm5g

14:40:49

London Stock Exchange

62

280

19108XJrm5h

14:40:49

London Stock Exchange

584

280

19108XJrm5i

14:40:49

London Stock Exchange

1195

280

19108XJrm5j

14:40:49

London Stock Exchange

686

280

19108XJrm5k

14:40:49

London Stock Exchange

649

280

19108XJrm5l

14:42:24

London Stock Exchange

1000

280.2

19108XJrm9z

14:42:24

London Stock Exchange

300

280.2

19108XJrm9y

14:42:24

London Stock Exchange

999

280.2

19108XJrma0

14:42:24

London Stock Exchange

141

280.2

19108XJrma2

14:42:24

London Stock Exchange

850

280.2

19108XJrma1

14:42:24

London Stock Exchange

521

280.2

19108XJrma3

14:43:10

London Stock Exchange

4043

280.1

19108XJrmdc

14:45:00

London Stock Exchange

1674

280.1

19108XJrmkv

14:45:00

London Stock Exchange

941

280.1

19108XJrmkw

14:45:00

London Stock Exchange

733

280.1

19108XJrmky

14:47:25

London Stock Exchange

2235

279.8

19108XJrmup

14:47:25

London Stock Exchange

853

279.7

19108XJrmuq

14:50:19

London Stock Exchange

2819

280

19108XJrncw

14:50:19

London Stock Exchange

1000

280

19108XJrncx

14:50:19

London Stock Exchange

1819

280

19108XJrncy

14:53:55

London Stock Exchange

758

279.7

19108XJrnqy

14:53:55

London Stock Exchange

613

279.6

19108XJrnqz

14:53:55

London Stock Exchange

758

279.7

19108XJrnr0

14:55:18

London Stock Exchange

1079

279.7

19108XJrnwu

14:55:53

London Stock Exchange

300

279.5

19108XJrnzu

14:55:53

London Stock Exchange

548

279.5

19108XJrnzv

14:56:44

London Stock Exchange

2150

279.5

19108XJro2p

14:56:44

London Stock Exchange

1061

279.5

19108XJro2q

14:56:44

London Stock Exchange

253

279.5

19108XJro2r

14:56:44

London Stock Exchange

154

279.5

19108XJro2s

14:57:48

London Stock Exchange

1217

279.4

19108XJro83

14:57:48

London Stock Exchange

550

279.4

19108XJro85

14:57:48

London Stock Exchange

667

279.4

19108XJro84

15:00:20

London Stock Exchange

1154

279.1

19108XJrokc

15:00:20

London Stock Exchange

1000

279.1

19108XJrokd

15:00:20

London Stock Exchange

154

279.1

19108XJroke

15:02:32

London Stock Exchange

2800

279.1

19108XJrovx

15:02:32

London Stock Exchange

450

279.1

19108XJrovz

15:03:22

London Stock Exchange

1991

279

19108XJrozz

15:03:22

London Stock Exchange

1000

279

19108XJrp00

15:03:22

London Stock Exchange

991

279

19108XJrp01

15:04:25

London Stock Exchange

1000

279.1

19108XJrp9a

15:04:29

London Stock Exchange

10

279.1

19108XJrp9j

15:05:56

London Stock Exchange

24

279.2

19108XJrpgj

15:05:56

London Stock Exchange

1257

279.2

19108XJrpgk

15:05:56

London Stock Exchange

261

279.2

19108XJrpgl

15:09:29

London Stock Exchange

3

279.5

19108XJrpxe

15:10:27

London Stock Exchange

2130

279.6

19108XJrq4n

15:10:27

London Stock Exchange

1183

279.6

19108XJrq4o

15:10:27

London Stock Exchange

1548

279.5

19108XJrq4p

15:10:27

London Stock Exchange

685

279.5

19108XJrq4q

15:12:26

London Stock Exchange

536

279.7

19108XJrqdy

15:12:26

London Stock Exchange

333

279.7

19108XJrqdx

15:12:26

London Stock Exchange

647

279.7

19108XJrqdz

15:13:49

London Stock Exchange

4543

279.6

19108XJrqkw

15:13:49

London Stock Exchange

548

279.6

19108XJrql0

15:13:49

London Stock Exchange

2101

279.6

19108XJrqkx

15:13:49

London Stock Exchange

1000

279.6

19108XJrqkz

15:13:49

London Stock Exchange

894

279.6

19108XJrqky

15:16:16

London Stock Exchange

1000

279.7

19108XJrqxu

15:16:16

London Stock Exchange

899

279.7

19108XJrqxw

15:16:17

London Stock Exchange

1051

279.6

19108XJrqy0

15:16:17

London Stock Exchange

51

279.6

19108XJrqy2

15:16:17

London Stock Exchange

1000

279.6

19108XJrqy1

15:20:16

London Stock Exchange

2000

279.7

19108XJrrlo

15:20:16

London Stock Exchange

1239

279.7

19108XJrrlp

15:20:16

London Stock Exchange

558

279.6

19108XJrrlq

15:21:02

London Stock Exchange

1147

279.6

19108XJrrr3

15:21:02

London Stock Exchange

1147

279.6

19108XJrrr5

15:22:41

London Stock Exchange

1305

279.4

19108XJrs05

15:22:41

London Stock Exchange

1305

279.4

19108XJrs06

15:23:19

London Stock Exchange

638

279.3

19108XJrs42

15:25:06

London Stock Exchange

965

279.3

19108XJrsgn

15:25:06

London Stock Exchange

965

279.3

19108XJrsgo

15:26:30

London Stock Exchange

1529

279.4

19108XJrsn4

15:26:30

London Stock Exchange

1529

279.4

19108XJrsn5

15:29:17

London Stock Exchange

892

279.4

19108XJrt06

15:29:17

London Stock Exchange

892

279.4

19108XJrt07

15:31:22

London Stock Exchange

1891

279.3

19108XJrt97

15:31:58

London Stock Exchange

1238

279.4

19108XJrtdp

15:31:58

London Stock Exchange

1000

279.4

19108XJrtdr

15:31:58

London Stock Exchange

238

279.4

19108XJrtds

15:32:48

London Stock Exchange

306

279.3

19108XJrthg

15:32:48

London Stock Exchange

218

279.3

19108XJrthh

15:33:46

London Stock Exchange

970

279.2

19108XJrtmc

15:33:46

London Stock Exchange

970

279.2

19108XJrtmd

15:34:25

London Stock Exchange

685

279.2

19108XJrtpb

15:36:16

London Stock Exchange

2516

279.2

19108XJrtza

15:36:16

London Stock Exchange

795

279.1

19108XJrtzb

15:37:01

London Stock Exchange

448

279.1

19108XJru2n

15:37:01

London Stock Exchange

2200

279.1

19108XJru2o

15:37:01

London Stock Exchange

312

279.1

19108XJru2p

15:37:24

London Stock Exchange

1023

279

19108XJru4e

15:37:24

London Stock Exchange

123

279

19108XJru4g

15:37:24

London Stock Exchange

900

279

19108XJru4f

15:38:48

London Stock Exchange

1651

278.9

19108XJru9h

15:38:48

London Stock Exchange

3761

279

19108XJru9g

15:38:48

London Stock Exchange

1200

279

19108XJru9j

15:38:48

London Stock Exchange

1000

279

19108XJru9i

15:38:48

London Stock Exchange

1561

279

19108XJru9k

15:42:00

London Stock Exchange

539

278.9

19108XJruro

15:43:41

London Stock Exchange

1071

278.8

19108XJrv1f

15:43:41

London Stock Exchange

1949

278.8

19108XJrv1g

15:43:41

London Stock Exchange

1295

278.8

19108XJrv1h

15:43:41

London Stock Exchange

579

278.8

19108XJrv1i

15:44:17

London Stock Exchange

800

278.7

19108XJrv48

15:45:59

London Stock Exchange

5947

279.1

19108XJrvd6

15:45:59

London Stock Exchange

1385

279.1

19108XJrvd8

15:45:59

London Stock Exchange

1240

279.1

19108XJrvd9

15:45:59

London Stock Exchange

49

279.1

19108XJrvdb

15:45:59

London Stock Exchange

660

279.1

19108XJrvda

15:46:06

London Stock Exchange

611

279.1

19108XJrvf2

15:46:42

London Stock Exchange

524

279.1

19108XJrvlr

15:47:35

London Stock Exchange

674

279.2

19108XJrvsr

15:49:00

London Stock Exchange

913

279.3

19108XJrw5i

15:50:05

London Stock Exchange

589

279.3

19108XJrwe4

15:50:20

London Stock Exchange

648

279.4

19108XJrwff

15:50:30

London Stock Exchange

583

279.4

19108XJrwg0

15:51:44

London Stock Exchange

2800

279.4

19108XJrwl4

15:51:44

London Stock Exchange

1186

279.4

19108XJrwl6

15:51:44

London Stock Exchange

409

279.4

19108XJrwl7

15:53:04

London Stock Exchange

3014

279.3

19108XJrwqh

15:54:08

London Stock Exchange

131

279.3

19108XJrwu1

15:54:08

London Stock Exchange

1293

279.3

19108XJrwu2

15:54:49

London Stock Exchange

1

279.2

19108XJrwxi

15:54:49

London Stock Exchange

1469

279.2

19108XJrwxj

15:56:49

London Stock Exchange

978

279.3

19108XJrx55

15:57:01

London Stock Exchange

3818

279.4

19108XJrx5q

15:57:01

London Stock Exchange

1990

279.4

19108XJrx5s

15:57:01

London Stock Exchange

1000

279.4

19108XJrx5r

15:57:01

London Stock Exchange

828

279.4

19108XJrx5t

16:01:45

London Stock Exchange

1680

279.6

19108XJrxw2

16:01:45

London Stock Exchange

1000

279.6

19108XJrxw3

16:01:45

London Stock Exchange

680

279.6

19108XJrxw4

16:05:02

London Stock Exchange

1566

279.8

19108XJrycu

16:05:02

London Stock Exchange

1000

279.8

19108XJrycv

16:05:02

London Stock Exchange

452

279.8

19108XJrycw

16:05:02

London Stock Exchange

114

279.8

19108XJrycx

16:07:49

London Stock Exchange

291

280

19108XJryr4

16:07:49

London Stock Exchange

188

280

19108XJryr5

16:07:49

London Stock Exchange

37

280

19108XJryr6

16:07:49

London Stock Exchange

2000

280

19108XJryr8

16:07:49

London Stock Exchange

284

280

19108XJryr9

16:09:16

London Stock Exchange

3189

279.9

19108XJryxi

16:09:16

London Stock Exchange

1960

279.9

19108XJryxj

16:09:36

London Stock Exchange

1188

279.8

19108XJryyf

16:10:26

London Stock Exchange

2930

280

19108XJrz3p

16:10:26

London Stock Exchange

1690

280

19108XJrz3q

16:10:26

London Stock Exchange

1240

280

19108XJrz3r

16:18:01

London Stock Exchange

97

280.3

19108XJs081

16:18:01

London Stock Exchange

555

280.3

19108XJs083

16:18:01

London Stock Exchange

578

280.3

19108XJs086

16:18:01

London Stock Exchange

829

280.3

19108XJs08j

16:18:04

London Stock Exchange

3365

280.2

19108XJs09g

16:18:04

London Stock Exchange

1374

280.2

19108XJs09i

16:18:04

London Stock Exchange

516

280.2

19108XJs09j

16:18:05

London Stock Exchange

3714

280.1

19108XJs09q

16:18:05

London Stock Exchange

1000

280.1

19108XJs09r

16:18:05

London Stock Exchange

1152

280.1

19108XJs09t

16:18:05

London Stock Exchange

1100

280.1

19108XJs09s

16:18:05

London Stock Exchange

462

280.1

19108XJs09u

16:18:10

London Stock Exchange

729

280

19108XJs0ab

16:20:12

London Stock Exchange

3

280.1

19108XJs0n7

16:20:12

London Stock Exchange

3717

280.1

19108XJs0n8

16:20:12

London Stock Exchange

600

280.1

19108XJs0n9

16:20:12

London Stock Exchange

207

280.1

19108XJs0na

16:20:27

London Stock Exchange

2376

280

19108XJs0nq

16:20:28

London Stock Exchange

978

280

19108XJs0nr

16:20:28

London Stock Exchange

978

280

19108XJs0ns

16:22:09

London Stock Exchange

33

279.9

19108XJs0w1

16:22:09

London Stock Exchange

860

279.9

19108XJs0w2

16:22:09

London Stock Exchange

622

279.9

19108XJs0w3

16:22:29

London Stock Exchange

885

279.9

19108XJs0y9

16:22:29

London Stock Exchange

584

279.9

19108XJs0yg

16:22:51

London Stock Exchange

49

279.9

19108XJs11w

16:22:51

London Stock Exchange

880

279.9

19108XJs11x

16:22:51

London Stock Exchange

8

279.9

19108XJs11y

16:22:51

London Stock Exchange

216

279.9

19108XJs11z

16:24:10

London Stock Exchange

179

279.9

19108XJs18t

16:25:18

London Stock Exchange

1912

279.9

19108XJs1ds

16:25:30

London Stock Exchange

3431

279.9

19108XJs1ec

16:25:30

London Stock Exchange

1028

279.9

19108XJs1ed

16:25:30

London Stock Exchange

1000

279.9

19108XJs1ee

16:25:30

London Stock Exchange

713

279.9

19108XJs1ef

16:26:23

London Stock Exchange

1752

279.8

19108XJs1jq

16:26:46

London Stock Exchange

1600

279.7

19108XJs1lg

16:27:01

London Stock Exchange

1000

279.7

19108XJs1mu

16:27:02

London Stock Exchange

1000

279.7

19108XJs1n9

16:27:21

London Stock Exchange

2645

279.7

19108XJs1nv

16:27:21

London Stock Exchange

598

279.7

19108XJs1nw

16:27:54

London Stock Exchange

1596

279.6

19108XJs1qq

16:27:54

London Stock Exchange

1596

279.6

19108XJs1qr

16:28:33

London Stock Exchange

2642

279.8

19108XJs1ue

16:28:33

London Stock Exchange

2235

279.8

19108XJs1uf

16:29:01

London Stock Exchange

1850

279.8

19108XJs206

16:29:02

London Stock Exchange

300

279.8

19108XJs20b

16:29:02

London Stock Exchange

480

279.8

19108XJs20c

16:29:03

London Stock Exchange

1850

279.8

19108XJs20i

16:29:03

London Stock Exchange

1492

279.8

19108XJs20j

16:29:05

London Stock Exchange

358

279.8

19108XJs20t

16:29:05

London Stock Exchange

358

279.8

19108XJs20u

16:29:34

London Stock Exchange

991

279.7

19108XJs289

16:29:36

London Stock Exchange

943

279.9

19108XJs28b

16:29:38

London Stock Exchange

939

279.9

19108XJs28j

16:29:45

London Stock Exchange

186

279.9

19108XJs298

16:29:45

London Stock Exchange

752

279.9

19108XJs299

16:29:45

London Stock Exchange

1179

279.9

19108XJs29a

16:29:45

London Stock Exchange

313

279.9

19108XJs29b

16:29:45

London Stock Exchange

722

279.9

19108XJs29c

16:29:45

London Stock Exchange

300

279.9

19108XJs29d

16:29:45

London Stock Exchange

439

279.9

19108XJs29f

16:29:45

London Stock Exchange

1492

279.9

19108XJs29e

16:29:46

London Stock Exchange

1157

279.9

19108XJs29i

16:29:49

London Stock Exchange

335

279.9

19108XJs2a0

16:29:49

London Stock Exchange

131

279.9

19108XJs2a2

16:29:49

London Stock Exchange

1492

279.9

19108XJs2a1

16:29:50

London Stock Exchange

137

279.9

19108XJs2ab

16:29:50

London Stock Exchange

1492

279.9

19108XJs2aa

16:29:54

London Stock Exchange

1667

279.9

19108XJs2b0

16:29:54

London Stock Exchange

69

279.9

19108XJs2az


This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
END
POSDVLFFKZFLBBV





Back to Regulatory News


Share Price, Share Chat, Stock Market news at lse.co.uk
FREE Member Services
- Setup a personalised Watchlist and Virtual Portfolio.
- Gain access to LIVE real-time Regulatory News (RNS).
- View more Trades, Directors' Deals, and Broker Ratings.
Share Price, Share Chat, Stock Market news at lse.co.uk




Datafeed and UK data supplied by NBTrader and Digital Look. While London South East do their best to maintain the high quality of the information displayed on this site,
we cannot be held responsible for any loss due to incorrect information found here. All information is provided free of charge, 'as-is', and you use it at your own risk.
The contents of all 'Chat' messages should not be construed as advice and represent the opinions of the authors, not those of London South East Limited, or its affiliates.
London South East does not authorise or approve this content, and reserves the right to remove items at its discretion.