SLA.L Regulatory News (SLA)

SLA.L Information

There is currently no data for SLA

Transaction in Own Shares

21 Oct 2019 18:05

RNS Number : 6204Q

Standard Life Aberdeen plc

21 October 2019

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

21 October 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 21 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 15th August 2019 as announced on 16th August 2019.

Ordinary Shares

Date of purchase	21 October 2019
Number of ordinary shares purchased	1,154,778
Highest price paid per shares (pence)	290.20
Lowest price paid per share (pence)	283.70
Average price paid per share (pence)	289.37

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
16:29:55	London Stock Exchange	528	289.1	19294XJrjj9
16:29:55	London Stock Exchange	574	289.1	19294XJrjj1
16:29:46	London Stock Exchange	133	288.9	19294XJrjhc
16:29:43	London Stock Exchange	1292	288.9	19294XJrjh5
16:29:42	London Stock Exchange	900	288.9	19294XJrjgx
16:29:30	London Stock Exchange	3618	288.9	19294XJrjfq
16:29:30	London Stock Exchange	390	288.9	19294XJrjfj
16:29:29	London Stock Exchange	536	288.9	19294XJrjfg
16:28:19	London Stock Exchange	2334	289	19294XJrj9k
16:28:19	London Stock Exchange	1000	289	19294XJrj9j
16:28:19	London Stock Exchange	1000	289	19294XJrj9d
16:28:18	London Stock Exchange	305	289	19294XJrj95
16:28:15	London Stock Exchange	910	289.1	19294XJrj92
16:28:14	London Stock Exchange	1698	289.1	19294XJrj91
16:28:14	London Stock Exchange	850	289.1	19294XJrj90
16:28:14	London Stock Exchange	843	289.1	19294XJrj8t
16:28:08	London Stock Exchange	1000	289.1	19294XJrj87
16:27:33	London Stock Exchange	1570	289.1	19294XJrj5o
16:27:22	London Stock Exchange	462	289.2	19294XJrj4r
16:27:22	London Stock Exchange	614	289.2	19294XJrj4m
16:27:22	London Stock Exchange	700	289.2	19294XJrj4l
16:27:22	London Stock Exchange	148	289.2	19294XJrj4k
16:27:21	London Stock Exchange	519	289.2	19294XJrj4j
16:26:36	London Stock Exchange	62	289.2	19294XJrizq
16:26:36	London Stock Exchange	1452	289.2	19294XJrizp
16:26:36	London Stock Exchange	314	289.2	19294XJrizo
16:26:36	London Stock Exchange	338	289.2	19294XJrizn
16:26:36	London Stock Exchange	595	289.2	19294XJrizm
16:26:36	London Stock Exchange	172	289.2	19294XJrizl
16:26:36	London Stock Exchange	773	289.2	19294XJrizk
16:26:36	London Stock Exchange	1139	289.2	19294XJrizj
16:26:36	London Stock Exchange	774	289.2	19294XJrizi
16:24:38	London Stock Exchange	265	289.1	19294XJriq5
16:24:38	London Stock Exchange	1307	289.1	19294XJriq4
16:24:38	London Stock Exchange	752	289.1	19294XJriq3
16:24:38	London Stock Exchange	4059	289.1	19294XJriq2
16:22:03	London Stock Exchange	122	289	19294XJrif3
16:22:03	London Stock Exchange	464	289	19294XJrif2
16:22:03	London Stock Exchange	536	289	19294XJrif1
16:22:03	London Stock Exchange	1100	289	19294XJrif0
16:22:03	London Stock Exchange	216	289	19294XJriez
16:22:03	London Stock Exchange	1211	289	19294XJriey
16:22:03	London Stock Exchange	1413	289	19294XJriex
16:22:03	London Stock Exchange	1000	289	19294XJriew
16:22:03	London Stock Exchange	1100	289	19294XJriev
16:22:03	London Stock Exchange	2948	289	19294XJrieu
16:19:03	London Stock Exchange	1818	288.8	19294XJrhx9
16:19:03	London Stock Exchange	577	288.8	19294XJrhx8
16:19:03	London Stock Exchange	2460	288.8	19294XJrhx7
16:18:09	London Stock Exchange	460	288.9	19294XJrhts
16:18:09	London Stock Exchange	779	288.9	19294XJrhtr
16:18:09	London Stock Exchange	1297	288.9	19294XJrhtq
16:18:00	London Stock Exchange	96	288.8	19294XJrhsi
16:17:54	London Stock Exchange	518	288.8	19294XJrhrm
16:17:53	London Stock Exchange	480	288.8	19294XJrhr3
16:17:53	London Stock Exchange	650	288.8	19294XJrhqz
16:17:53	London Stock Exchange	2000	288.8	19294XJrhqy
16:17:53	London Stock Exchange	316	288.8	19294XJrhqw
16:15:54	London Stock Exchange	692	288.9	19294XJrhgm
16:15:19	London Stock Exchange	810	289	19294XJrhdk
16:15:16	London Stock Exchange	1406	289	19294XJrhdf
16:15:09	London Stock Exchange	292	289.1	19294XJrhcj
16:15:09	London Stock Exchange	3300	289.1	19294XJrhci
16:13:52	London Stock Exchange	3796	289.1	19294XJrh6y
16:13:02	London Stock Exchange	1982	289.2	19294XJrh2z
16:13:02	London Stock Exchange	2600	289.2	19294XJrh2y
16:13:02	London Stock Exchange	161	289.2	19294XJrh2x
16:12:52	London Stock Exchange	3168	289.3	19294XJrh11
16:12:52	London Stock Exchange	1575	289.3	19294XJrh10
16:12:36	London Stock Exchange	252	289.3	19294XJrgz5
16:12:36	London Stock Exchange	337	289.3	19294XJrgz4
16:12:36	London Stock Exchange	601	289.3	19294XJrgz3
16:12:35	London Stock Exchange	557	289.2	19294XJrgyy
16:12:35	London Stock Exchange	87	289.2	19294XJrgyx
16:12:35	London Stock Exchange	471	289.2	19294XJrgyw
16:12:35	London Stock Exchange	118	289.2	19294XJrgyv
16:12:35	London Stock Exchange	2132	289.2	19294XJrgyu
16:11:14	London Stock Exchange	62	289.2	19294XJrgtf
16:11:14	London Stock Exchange	518	289.2	19294XJrgte
16:11:14	London Stock Exchange	575	289.2	19294XJrgtd
16:11:14	London Stock Exchange	605	289.2	19294XJrgtc
16:11:13	London Stock Exchange	800	289.2	19294XJrgt2
16:11:01	London Stock Exchange	218	289.2	19294XJrgsh
16:11:01	London Stock Exchange	521	289.2	19294XJrgsg
16:11:01	London Stock Exchange	479	289.2	19294XJrgsf
16:11:01	London Stock Exchange	385	289.2	19294XJrgse
16:10:57	London Stock Exchange	2776	289.2	19294XJrgrn
16:10:57	London Stock Exchange	4764	289.2	19294XJrgrl
16:09:32	London Stock Exchange	3745	289	19294XJrgmx
16:09:32	London Stock Exchange	1971	289	19294XJrgmw
16:06:56	London Stock Exchange	701	288.9	19294XJrgct
16:06:48	London Stock Exchange	732	289	19294XJrgch
16:06:41	London Stock Exchange	674	289.1	19294XJrgc0
16:06:41	London Stock Exchange	1753	289.1	19294XJrgbz
16:05:43	London Stock Exchange	602	289.1	19294XJrg74
16:05:43	London Stock Exchange	12	289.1	19294XJrg73
16:05:43	London Stock Exchange	495	289.1	19294XJrg6z
16:05:43	London Stock Exchange	111	289.1	19294XJrg6w
16:05:43	London Stock Exchange	654	289.1	19294XJrg6u
16:05:43	London Stock Exchange	1815	289.1	19294XJrg6s
16:05:30	London Stock Exchange	4596	289.1	19294XJrg5w
16:05:01	London Stock Exchange	249	289.2	19294XJrg4l
16:05:01	London Stock Exchange	519	289.2	19294XJrg4k
16:05:01	London Stock Exchange	349	289.2	19294XJrg4j
16:05:01	London Stock Exchange	1126	289.2	19294XJrg4i
16:02:19	London Stock Exchange	396	289	19294XJrfsl
16:02:19	London Stock Exchange	1000	289	19294XJrfsk
16:02:19	London Stock Exchange	1000	289	19294XJrfsj
16:02:19	London Stock Exchange	1800	289	19294XJrfsi
16:02:19	London Stock Exchange	4407	289	19294XJrfsh
16:00:53	London Stock Exchange	701	288.9	19294XJrfm3
16:00:53	London Stock Exchange	806	288.9	19294XJrfm2
16:00:53	London Stock Exchange	1000	288.9	19294XJrflz
16:00:53	London Stock Exchange	1100	288.9	19294XJrfly
16:00:53	London Stock Exchange	541	288.9	19294XJrfm1
16:00:53	London Stock Exchange	1426	288.9	19294XJrfm0
16:00:53	London Stock Exchange	1103	288.9	19294XJrflx
16:00:53	London Stock Exchange	562	288.9	19294XJrflw
16:00:53	London Stock Exchange	125	288.9	19294XJrflv
16:00:53	London Stock Exchange	1875	288.9	19294XJrflu
16:00:53	London Stock Exchange	577	288.9	19294XJrflt
16:00:53	London Stock Exchange	1187	288.9	19294XJrfls
16:00:53	London Stock Exchange	855	288.9	19294XJrflr
15:58:29	London Stock Exchange	272	288.7	19294XJrf7p
15:57:09	London Stock Exchange	729	288.7	19294XJrf3o
15:57:08	London Stock Exchange	829	288.7	19294XJrf3n
15:57:08	London Stock Exchange	2400	288.7	19294XJrf3m
15:57:08	London Stock Exchange	1486	288.7	19294XJrf3l
15:56:10	London Stock Exchange	338	288.7	19294XJrf0u
15:56:10	London Stock Exchange	277	288.7	19294XJrf0t
15:56:09	London Stock Exchange	683	288.7	19294XJrf0s
15:56:09	London Stock Exchange	832	288.7	19294XJrf0r
15:56:09	London Stock Exchange	1025	288.7	19294XJrf0q
15:54:47	London Stock Exchange	194	288.6	19294XJrevg
15:54:47	London Stock Exchange	202	288.6	19294XJrevf
15:54:47	London Stock Exchange	407	288.6	19294XJreve
15:54:47	London Stock Exchange	500	288.6	19294XJrevd
15:52:59	London Stock Exchange	73	288.3	19294XJrepi
15:52:59	London Stock Exchange	2400	288.3	19294XJreph
15:52:59	London Stock Exchange	1425	288.3	19294XJrepg
15:51:19	London Stock Exchange	537	288.3	19294XJrelb
15:51:19	London Stock Exchange	410	288.3	19294XJrela
15:51:19	London Stock Exchange	308	288.3	19294XJrel9
15:50:33	London Stock Exchange	516	288.4	19294XJreiw
15:50:33	London Stock Exchange	3763	288.4	19294XJreiv
15:49:22	London Stock Exchange	426	288.5	19294XJrebx
15:49:17	London Stock Exchange	766	288.6	19294XJrea1
15:49:16	London Stock Exchange	2105	288.6	19294XJre8f
15:49:16	London Stock Exchange	4794	288.7	19294XJre8c
15:47:58	London Stock Exchange	479	288.8	19294XJrdv3
15:47:57	London Stock Exchange	106	288.8	19294XJrdv2
15:47:57	London Stock Exchange	714	288.8	19294XJrdv1
15:47:57	London Stock Exchange	828	288.8	19294XJrduy
15:47:57	London Stock Exchange	526	288.8	19294XJrdux
15:47:50	London Stock Exchange	209	288.6	19294XJrdug
15:47:50	London Stock Exchange	527	288.6	19294XJrduf
15:47:50	London Stock Exchange	504	288.6	19294XJrduc
15:47:50	London Stock Exchange	1083	288.6	19294XJrdue
15:47:50	London Stock Exchange	2058	288.6	19294XJrdud
15:45:28	London Stock Exchange	20	288.4	19294XJrdbq
15:45:28	London Stock Exchange	2480	288.4	19294XJrdbp
15:45:08	London Stock Exchange	722	288.4	19294XJrd8n
15:44:28	London Stock Exchange	2769	288.6	19294XJrd30
15:44:01	London Stock Exchange	4813	288.7	19294XJrczn
15:43:49	London Stock Exchange	712	288.8	19294XJrcyf
15:43:48	London Stock Exchange	1000	288.8	19294XJrcy7
15:43:35	London Stock Exchange	780	288.8	19294XJrcx7
15:43:17	London Stock Exchange	1129	288.8	19294XJrcwa
15:43:17	London Stock Exchange	900	288.8	19294XJrcw9
15:43:17	London Stock Exchange	1400	288.8	19294XJrcw8
15:43:17	London Stock Exchange	1669	288.8	19294XJrcw7
15:43:17	London Stock Exchange	70	288.8	19294XJrcw6
15:42:45	London Stock Exchange	760	288.8	19294XJrcu5
15:41:13	London Stock Exchange	1600	288.7	19294XJrckp
15:41:13	London Stock Exchange	988	288.7	19294XJrcko
15:40:48	London Stock Exchange	4125	288.8	19294XJrcia
15:40:02	London Stock Exchange	1000	288.8	19294XJrcdx
15:39:31	London Stock Exchange	564	288.9	19294XJrccm
15:39:29	London Stock Exchange	1701	288.9	19294XJrccf
15:39:29	London Stock Exchange	851	288.9	19294XJrcce
15:39:29	London Stock Exchange	149	288.9	19294XJrccb
15:39:29	London Stock Exchange	1000	288.9	19294XJrcca
15:39:28	London Stock Exchange	645	288.9	19294XJrcc6
15:39:28	London Stock Exchange	1000	288.9	19294XJrcc5
15:39:28	London Stock Exchange	1604	288.9	19294XJrcc4
15:39:28	London Stock Exchange	1000	288.9	19294XJrcc2
15:39:28	London Stock Exchange	1000	288.9	19294XJrcc3
15:39:27	London Stock Exchange	776	288.9	19294XJrcbw
15:39:27	London Stock Exchange	474	288.9	19294XJrcbv
15:39:27	London Stock Exchange	950	288.9	19294XJrcbu
15:39:27	London Stock Exchange	31	288.9	19294XJrcbt
15:39:27	London Stock Exchange	593	288.9	19294XJrcbp
15:39:24	London Stock Exchange	778	288.9	19294XJrcb8
15:39:24	London Stock Exchange	738	288.9	19294XJrcb3
15:39:23	London Stock Exchange	379	288.9	19294XJrcb0
15:39:23	London Stock Exchange	222	288.9	19294XJrcaz
15:39:23	London Stock Exchange	778	288.9	19294XJrcay
15:39:23	London Stock Exchange	127	288.9	19294XJrcax
15:39:23	London Stock Exchange	853	288.9	19294XJrcaw
15:39:23	London Stock Exchange	569	288.9	19294XJrcav
15:39:23	London Stock Exchange	474	288.9	19294XJrcau
15:39:23	London Stock Exchange	617	288.9	19294XJrcat
15:39:22	London Stock Exchange	719	288.9	19294XJrca8
15:39:22	London Stock Exchange	982	288.9	19294XJrca7
15:39:22	London Stock Exchange	587	288.9	19294XJrca5
15:39:21	London Stock Exchange	1864	288.8	19294XJrc9o
15:39:07	London Stock Exchange	1600	289	19294XJrc7o
15:39:07	London Stock Exchange	1410	289	19294XJrc7m
15:38:00	London Stock Exchange	1546	289	19294XJrc2d
15:37:39	London Stock Exchange	1318	289.1	19294XJrc0c
15:37:26	London Stock Exchange	900	289.2	19294XJrbyw
15:37:26	London Stock Exchange	2258	289.2	19294XJrbyv
15:37:26	London Stock Exchange	1462	289.2	19294XJrbyu
15:37:12	London Stock Exchange	1201	289.3	19294XJrbwl
15:36:41	London Stock Exchange	1816	289.4	19294XJrbsp
15:36:41	London Stock Exchange	1134	289.4	19294XJrbso
15:36:27	London Stock Exchange	1454	289.5	19294XJrbp1
15:35:59	London Stock Exchange	755	289.6	19294XJrbkh
15:35:59	London Stock Exchange	4621	289.6	19294XJrbkc
15:35:59	London Stock Exchange	494	289.7	19294XJrbk7
15:35:54	London Stock Exchange	623	289.7	19294XJrbjn
15:35:53	London Stock Exchange	543	289.7	19294XJrbji
15:35:53	London Stock Exchange	359	289.7	19294XJrbjh
15:35:53	London Stock Exchange	1000	289.7	19294XJrbjg
15:35:53	London Stock Exchange	321	289.7	19294XJrbjf
15:35:53	London Stock Exchange	991	289.7	19294XJrbje
15:35:09	London Stock Exchange	12	289.3	19294XJrbge
15:35:09	London Stock Exchange	602	289.3	19294XJrbgd
15:35:05	London Stock Exchange	2163	289.3	19294XJrbg9
15:35:05	London Stock Exchange	100	289.3	19294XJrbg8
15:34:34	London Stock Exchange	607	289.3	19294XJrbej
15:33:35	London Stock Exchange	2642	289.3	19294XJrbbe
15:33:35	London Stock Exchange	810	289.3	19294XJrbbd
15:33:15	London Stock Exchange	1592	289.4	19294XJrb97
15:33:11	London Stock Exchange	4251	289.5	19294XJrb8o
15:33:05	London Stock Exchange	1606	289.5	19294XJrb86
15:32:57	London Stock Exchange	501	289.5	19294XJrb76
15:32:57	London Stock Exchange	482	289.5	19294XJrb75
15:32:57	London Stock Exchange	547	289.5	19294XJrb74
15:32:54	London Stock Exchange	520	289.5	19294XJrb71
15:32:54	London Stock Exchange	465	289.5	19294XJrb70
15:32:54	London Stock Exchange	193	289.5	19294XJrb6z
15:32:54	London Stock Exchange	608	289.5	19294XJrb6y
15:32:41	London Stock Exchange	296	289.5	19294XJrb61
15:32:41	London Stock Exchange	764	289.5	19294XJrb60
15:32:41	London Stock Exchange	1110	289.5	19294XJrb5y
15:32:40	London Stock Exchange	301	289.5	19294XJrb5o
15:32:40	London Stock Exchange	525	289.5	19294XJrb5n
15:32:39	London Stock Exchange	751	289.4	19294XJrb5d
15:31:04	London Stock Exchange	63	289.4	19294XJrax2
15:31:04	London Stock Exchange	601	289.4	19294XJrax1
15:31:04	London Stock Exchange	77	289.4	19294XJrax0
15:31:04	London Stock Exchange	2358	289.4	19294XJrawz
15:31:04	London Stock Exchange	499	289.4	19294XJrawy
15:30:39	London Stock Exchange	656	289.5	19294XJravl
15:30:32	London Stock Exchange	2010	289.6	19294XJraus
15:30:32	London Stock Exchange	1799	289.6	19294XJraur
15:30:09	London Stock Exchange	1000	289.7	19294XJrasx
15:30:09	London Stock Exchange	2600	289.7	19294XJrasw
15:29:51	London Stock Exchange	685	289.7	19294XJrap4
15:29:43	London Stock Exchange	545	289.7	19294XJraot
15:29:43	London Stock Exchange	1000	289.7	19294XJraos
15:28:49	London Stock Exchange	539	289.4	19294XJrajw
15:28:48	London Stock Exchange	167	289.4	19294XJrajv
15:28:48	London Stock Exchange	361	289.4	19294XJraju
15:28:44	London Stock Exchange	540	289.4	19294XJrajl
15:28:44	London Stock Exchange	3800	289.4	19294XJrajk
15:27:55	London Stock Exchange	155	289.4	19294XJraem
15:27:55	London Stock Exchange	352	289.4	19294XJrael
15:27:50	London Stock Exchange	463	289.4	19294XJrad4
15:27:50	London Stock Exchange	1000	289.4	19294XJrad3
15:27:50	London Stock Exchange	1692	289.4	19294XJrad2
15:27:50	London Stock Exchange	81	289.4	19294XJrad1
15:27:46	London Stock Exchange	1127	289.2	19294XJrack
15:27:46	London Stock Exchange	385	289.2	19294XJracj
15:27:03	London Stock Exchange	467	289.2	19294XJra9h
15:27:03	London Stock Exchange	518	289.2	19294XJra9g
15:27:03	London Stock Exchange	659	289.2	19294XJra9f
15:25:03	London Stock Exchange	955	289.1	19294XJr9wh
15:24:51	London Stock Exchange	3509	289.1	19294XJr9vl
15:24:35	London Stock Exchange	600	289.2	19294XJr9tj
15:24:35	London Stock Exchange	4332	289.2	19294XJr9th
15:24:03	London Stock Exchange	475	289.3	19294XJr9pz
15:24:03	London Stock Exchange	458	289.3	19294XJr9py
15:24:03	London Stock Exchange	28	289.3	19294XJr9px
15:24:03	London Stock Exchange	176	289.3	19294XJr9pw
15:24:03	London Stock Exchange	185	289.3	19294XJr9pv
15:24:03	London Stock Exchange	1078	289.3	19294XJr9pu
15:24:03	London Stock Exchange	4492	289.3	19294XJr9pt
15:23:18	London Stock Exchange	523	289.4	19294XJr9na
15:23:18	London Stock Exchange	715	289.4	19294XJr9n9
15:23:18	London Stock Exchange	792	289.4	19294XJr9n8
15:23:18	London Stock Exchange	794	289.4	19294XJr9n7
15:23:18	London Stock Exchange	1903	289.4	19294XJr9n6
15:23:18	London Stock Exchange	820	289.4	19294XJr9n4
15:23:18	London Stock Exchange	950	289.4	19294XJr9n2
15:23:18	London Stock Exchange	1000	289.4	19294XJr9n1
15:20:01	London Stock Exchange	1821	289.3	19294XJr94q
15:20:01	London Stock Exchange	594	289.3	19294XJr94p
15:20:01	London Stock Exchange	2000	289.3	19294XJr94o
15:20:01	London Stock Exchange	235	289.3	19294XJr94n
15:16:36	London Stock Exchange	3074	289.3	19294XJr8g5
15:16:36	London Stock Exchange	1187	289.3	19294XJr8g4
15:16:27	London Stock Exchange	109	289.3	19294XJr8fj
15:12:14	London Stock Exchange	25	289.4	19294XJr6qp
15:12:13	London Stock Exchange	372	289.4	19294XJr6qn
15:12:12	London Stock Exchange	575	289.4	19294XJr6qm
15:12:12	London Stock Exchange	2000	289.4	19294XJr6ql
15:10:10	London Stock Exchange	1786	289.4	19294XJr6i2
15:09:15	London Stock Exchange	2135	289.4	19294XJr6da
15:09:15	London Stock Exchange	474	289.4	19294XJr6d9
15:09:14	London Stock Exchange	1101	289.4	19294XJr6co
15:09:12	London Stock Exchange	1139	289.5	19294XJr6cg
15:09:12	London Stock Exchange	2400	289.5	19294XJr6cf
15:09:12	London Stock Exchange	1215	289.5	19294XJr6ce
15:08:35	London Stock Exchange	658	289.6	19294XJr67j
15:08:32	London Stock Exchange	992	289.6	19294XJr67e
15:08:14	London Stock Exchange	962	289.6	19294XJr663
15:08:14	London Stock Exchange	953	289.6	19294XJr660
15:07:50	London Stock Exchange	171	289.4	19294XJr62y
15:07:50	London Stock Exchange	298	289.4	19294XJr62x
15:07:44	London Stock Exchange	934	289.4	19294XJr60w
15:07:31	London Stock Exchange	525	289.4	19294XJr5wu
15:07:31	London Stock Exchange	652	289.4	19294XJr5wt
15:07:31	London Stock Exchange	1046	289.4	19294XJr5ws
15:06:33	London Stock Exchange	783	289.2	19294XJr5o2
15:06:17	London Stock Exchange	2655	289.3	19294XJr5le
15:06:17	London Stock Exchange	280	289.3	19294XJr5ld
15:05:58	London Stock Exchange	1693	289.4	19294XJr5if
15:05:53	London Stock Exchange	1661	289.5	19294XJr5i3
15:04:00	London Stock Exchange	3585	289.6	19294XJr58q
15:03:09	London Stock Exchange	1050	289.7	19294XJr546
15:02:18	London Stock Exchange	765	289.8	19294XJr4yu
15:02:18	London Stock Exchange	1821	289.8	19294XJr4yt
15:02:18	London Stock Exchange	2400	289.8	19294XJr4ys
15:01:44	London Stock Exchange	479	289.9	19294XJr4vu
15:01:44	London Stock Exchange	302	289.9	19294XJr4vs
15:01:44	London Stock Exchange	176	289.9	19294XJr4vr
15:01:44	London Stock Exchange	401	289.9	19294XJr4vq
15:01:44	London Stock Exchange	586	289.9	19294XJr4vo
15:01:24	London Stock Exchange	3160	289.8	19294XJr4tc
15:00:22	London Stock Exchange	2281	289.9	19294XJr4pi
15:00:22	London Stock Exchange	1000	289.9	19294XJr4ph
15:00:22	London Stock Exchange	800	289.9	19294XJr4pg
15:00:22	London Stock Exchange	1400	289.9	19294XJr4pf
14:58:35	London Stock Exchange	3971	289.6	19294XJr4g5
14:57:32	London Stock Exchange	1563	289.7	19294XJr494
14:56:26	London Stock Exchange	780	289.8	19294XJr3wa
14:56:24	London Stock Exchange	1167	289.8	19294XJr3w8
14:56:24	London Stock Exchange	1049	289.8	19294XJr3w7
14:55:46	London Stock Exchange	1352	289.8	19294XJr3td
14:55:41	London Stock Exchange	2778	289.9	19294XJr3sw
14:55:29	London Stock Exchange	3973	290	19294XJr3s6
14:55:20	London Stock Exchange	400	290	19294XJr3rc
14:55:20	London Stock Exchange	1816	290.1	19294XJr3ra
14:55:20	London Stock Exchange	159	290.1	19294XJr3rb
14:55:20	London Stock Exchange	1184	290.1	19294XJr3r9
14:55:20	London Stock Exchange	201	290.1	19294XJr3r8
14:55:20	London Stock Exchange	1032	290.1	19294XJr3r6
14:55:20	London Stock Exchange	3000	290.1	19294XJr3r7
14:55:20	London Stock Exchange	579	290.1	19294XJr3r5
14:53:59	London Stock Exchange	2028	289.9	19294XJr3h0
14:53:59	London Stock Exchange	2400	289.9	19294XJr3gz
14:53:59	London Stock Exchange	1009	289.9	19294XJr3gy
14:50:35	London Stock Exchange	2730	289.7	19294XJr2x6
14:49:25	London Stock Exchange	1540	289.8	19294XJr2n2
14:48:28	London Stock Exchange	498	289.8	19294XJr2eu
14:48:17	London Stock Exchange	572	289.8	19294XJr2dy
14:48:17	London Stock Exchange	2162	289.8	19294XJr2dx
14:48:17	London Stock Exchange	1813	289.8	19294XJr2dw
14:47:19	London Stock Exchange	466	289.8	19294XJr29k
14:47:19	London Stock Exchange	645	289.8	19294XJr29j
14:47:19	London Stock Exchange	1281	289.8	19294XJr29i
14:47:19	London Stock Exchange	1025	289.8	19294XJr29h
14:47:19	London Stock Exchange	147	289.8	19294XJr29g
14:45:57	London Stock Exchange	573	289.8	19294XJr23f
14:45:52	London Stock Exchange	4436	289.8	19294XJr232
14:45:09	London Stock Exchange	714	289.9	19294XJr20j
14:45:09	London Stock Exchange	484	289.9	19294XJr20i
14:45:09	London Stock Exchange	465	289.9	19294XJr20h
14:45:09	London Stock Exchange	20	289.9	19294XJr20g
14:42:11	London Stock Exchange	738	289.9	19294XJr1kc
14:42:11	London Stock Exchange	2000	289.9	19294XJr1kb
14:42:11	London Stock Exchange	1680	289.9	19294XJr1ka
14:41:07	London Stock Exchange	773	290	19294XJr1fu
14:41:01	London Stock Exchange	420	290	19294XJr1fj
14:41:01	London Stock Exchange	76	290	19294XJr1fi
14:41:01	London Stock Exchange	508	290	19294XJr1fh
14:41:01	London Stock Exchange	525	290	19294XJr1fg
14:40:54	London Stock Exchange	621	290	19294XJr1em
14:40:08	London Stock Exchange	1630	290	19294XJr1av
14:39:57	London Stock Exchange	2684	290	19294XJr19y
14:39:57	London Stock Exchange	1601	290	19294XJr19x
14:38:27	London Stock Exchange	537	290	19294XJr13e
14:38:22	London Stock Exchange	250	290	19294XJr12l
14:38:22	London Stock Exchange	610	290	19294XJr12j
14:38:22	London Stock Exchange	850	290	19294XJr12k
14:38:17	London Stock Exchange	1294	290	19294XJr128
14:38:10	London Stock Exchange	1239	290	19294XJr11r
14:37:38	London Stock Exchange	3950	290	19294XJr0z8
14:36:26	London Stock Exchange	1506	289.9	19294XJr0sj
14:36:26	London Stock Exchange	2400	289.9	19294XJr0sh
14:36:26	London Stock Exchange	273	289.9	19294XJr0sg
14:36:10	London Stock Exchange	1250	290	19294XJr0pb
14:36:07	London Stock Exchange	656	290.1	19294XJr0p4
14:36:07	London Stock Exchange	1000	290.1	19294XJr0p2
14:36:07	London Stock Exchange	270	290.1	19294XJr0p3
14:36:07	London Stock Exchange	570	290.1	19294XJr0p1
14:36:07	London Stock Exchange	1000	290.1	19294XJr0p0
14:36:07	London Stock Exchange	741	290.1	19294XJr0oy
14:34:09	London Stock Exchange	1012	289.7	19294XJr0b6
14:34:02	London Stock Exchange	2706	289.8	19294XJr0an
14:34:02	London Stock Exchange	1137	289.8	19294XJr0am
14:33:30	London Stock Exchange	953	289.9	19294XJr043
14:33:29	London Stock Exchange	4548	289.9	19294XJr040
14:32:59	London Stock Exchange	643	290	19294XJr00b
14:32:59	London Stock Exchange	245	290	19294XJr00a
14:32:59	London Stock Exchange	891	290	19294XJr009
14:32:59	London Stock Exchange	1031	290	19294XJr007
14:32:39	London Stock Exchange	377	289.9	19294XJqzz4
14:31:00	London Stock Exchange	2109	289.7	19294XJqzod
14:31:00	London Stock Exchange	2400	289.7	19294XJqzoc
14:30:03	London Stock Exchange	1806	289.7	19294XJqzgc
14:30:01	London Stock Exchange	411	289.8	19294XJqzfk
14:30:01	London Stock Exchange	19	289.8	19294XJqzfj
14:30:01	London Stock Exchange	17	289.8	19294XJqzfi
14:30:01	London Stock Exchange	18	289.8	19294XJqzfh
14:30:00	London Stock Exchange	634	289.8	19294XJqzf4
14:30:00	London Stock Exchange	590	289.8	19294XJqzf2
14:30:00	London Stock Exchange	438	289.8	19294XJqzf1
14:30:00	London Stock Exchange	333	289.8	19294XJqzf0
14:30:00	London Stock Exchange	679	289.8	19294XJqzey
14:30:00	London Stock Exchange	781	289.8	19294XJqzex
14:30:00	London Stock Exchange	614	289.8	19294XJqzer
14:29:26	London Stock Exchange	610	289.8	19294XJqza3
14:28:06	London Stock Exchange	669	289.7	19294XJqz3t
14:27:16	London Stock Exchange	679	289.9	19294XJqz0w
14:27:16	London Stock Exchange	2250	289.9	19294XJqz0r
14:24:49	London Stock Exchange	970	289.9	19294XJqyqb
14:24:49	London Stock Exchange	376	289.9	19294XJqyqa
14:23:38	London Stock Exchange	4024	290	19294XJqyir
14:23:38	London Stock Exchange	706	290	19294XJqyip
14:21:37	London Stock Exchange	958	289.9	19294XJqy78
14:21:37	London Stock Exchange	265	289.9	19294XJqy77
14:20:10	London Stock Exchange	2789	290	19294XJqy1d
14:20:10	London Stock Exchange	1532	290	19294XJqy1c
14:19:23	London Stock Exchange	479	290.1	19294XJqxvu
14:19:23	London Stock Exchange	631	290.1	19294XJqxvs
14:19:23	London Stock Exchange	81	290.1	19294XJqxvr
14:19:23	London Stock Exchange	890	290.1	19294XJqxvq
14:19:23	London Stock Exchange	1640	290.1	19294XJqxvn
14:19:23	London Stock Exchange	409	290.1	19294XJqxvp
14:19:22	London Stock Exchange	873	290.1	19294XJqxvm
14:19:22	London Stock Exchange	2681	290.1	19294XJqxvk
14:18:58	London Stock Exchange	1217	290	19294XJqxt5
14:18:58	London Stock Exchange	1368	290	19294XJqxt4
14:18:58	London Stock Exchange	1	290	19294XJqxt3
14:18:58	London Stock Exchange	2988	290	19294XJqxt2
14:18:01	London Stock Exchange	141	290	19294XJqxoo
14:18:01	London Stock Exchange	1098	290	19294XJqxol
14:18:01	London Stock Exchange	288	290	19294XJqxok
14:18:01	London Stock Exchange	1080	290	19294XJqxoj
14:18:01	London Stock Exchange	1453	290	19294XJqxoh
14:18:01	London Stock Exchange	514	290	19294XJqxoi
14:17:00	London Stock Exchange	544	290	19294XJqxiy
14:17:00	London Stock Exchange	957	290	19294XJqxix
14:17:00	London Stock Exchange	535	290	19294XJqxiw
14:16:52	London Stock Exchange	470	290	19294XJqxi5
14:16:52	London Stock Exchange	528	290	19294XJqxi4
14:16:52	London Stock Exchange	776	290	19294XJqxi2
14:16:52	London Stock Exchange	93	290	19294XJqxi3
14:16:52	London Stock Exchange	224	290	19294XJqxi1
14:16:52	London Stock Exchange	524	290	19294XJqxi0
14:16:52	London Stock Exchange	476	290	19294XJqxhz
14:16:52	London Stock Exchange	332	290	19294XJqxhy
14:16:52	London Stock Exchange	1038	290	19294XJqxhx
14:16:52	London Stock Exchange	1343	290	19294XJqxhw
14:16:52	London Stock Exchange	287	290	19294XJqxhv
14:16:52	London Stock Exchange	479	290	19294XJqxhu
14:16:52	London Stock Exchange	521	290	19294XJqxht
14:15:39	London Stock Exchange	3901	289.9	19294XJqxbf
14:15:01	London Stock Exchange	477	289.9	19294XJqx7u
14:15:01	London Stock Exchange	186	289.9	19294XJqx7t
14:14:50	London Stock Exchange	751	289.9	19294XJqx79
14:14:50	London Stock Exchange	937	289.9	19294XJqx78
14:14:50	London Stock Exchange	596	289.9	19294XJqx77
14:14:47	London Stock Exchange	1331	289.9	19294XJqx6u
14:14:20	London Stock Exchange	1289	289.7	19294XJqx4v
14:09:34	London Stock Exchange	1342	289.5	19294XJqwk1
14:09:34	London Stock Exchange	2400	289.5	19294XJqwk0
14:07:56	London Stock Exchange	528	289.5	19294XJqwbr
14:07:43	London Stock Exchange	1559	289.5	19294XJqwas
14:07:43	London Stock Exchange	757	289.5	19294XJqwar
14:07:43	London Stock Exchange	674	289.5	19294XJqwaq
14:06:16	London Stock Exchange	81	289.5	19294XJqw3u
14:06:16	London Stock Exchange	1586	289.5	19294XJqw3r
14:06:09	London Stock Exchange	608	289.6	19294XJqw2j
14:06:09	London Stock Exchange	92	289.6	19294XJqw2i
14:06:09	London Stock Exchange	1367	289.6	19294XJqw2h
14:03:43	London Stock Exchange	297	289.4	19294XJqvte
14:03:43	London Stock Exchange	2400	289.4	19294XJqvtd
14:03:43	London Stock Exchange	1522	289.4	19294XJqvtc
14:01:02	London Stock Exchange	1173	289.3	19294XJqvix
14:00:46	London Stock Exchange	481	289.4	19294XJqvfz
13:59:54	London Stock Exchange	2423	289.4	19294XJqvbq
13:59:54	London Stock Exchange	635	289.4	19294XJqvbp
13:58:46	London Stock Exchange	737	289.4	19294XJqv5l
13:58:37	London Stock Exchange	2133	289.5	19294XJqv4y
13:56:56	London Stock Exchange	4908	289.6	19294XJquyy
13:55:58	London Stock Exchange	3452	289.6	19294XJquw4
13:52:38	London Stock Exchange	2022	289.7	19294XJqukk
13:52:36	London Stock Exchange	4075	289.7	19294XJqukh
13:51:56	London Stock Exchange	527	289.7	19294XJquhw
13:51:56	London Stock Exchange	1952	289.7	19294XJquhv
13:50:16	London Stock Exchange	3330	289.5	19294XJquac
13:47:25	London Stock Exchange	3840	289.5	19294XJqtyy
13:46:51	London Stock Exchange	966	289.6	19294XJqtwv
13:46:51	London Stock Exchange	29	289.6	19294XJqtwr
13:46:51	London Stock Exchange	937	289.6	19294XJqtwo
13:46:51	London Stock Exchange	284	289.6	19294XJqtwm
13:46:20	London Stock Exchange	389	289.6	19294XJqttw
13:46:20	London Stock Exchange	20	289.6	19294XJqttv
13:42:23	London Stock Exchange	901	289.3	19294XJqt94
13:42:23	London Stock Exchange	1330	289.3	19294XJqt93
13:42:23	London Stock Exchange	1451	289.3	19294XJqt92
13:41:46	London Stock Exchange	186	289.4	19294XJqt5o
13:41:46	London Stock Exchange	428	289.4	19294XJqt5n
13:41:46	London Stock Exchange	469	289.4	19294XJqt5l
13:40:38	London Stock Exchange	556	289.4	19294XJqt1l
13:40:38	London Stock Exchange	1799	289.4	19294XJqt1k
13:40:38	London Stock Exchange	1110	289.4	19294XJqt1j
13:40:38	London Stock Exchange	1100	289.4	19294XJqt1i
13:40:38	London Stock Exchange	193	289.4	19294XJqt1h
13:40:38	London Stock Exchange	807	289.4	19294XJqt1g
13:40:37	London Stock Exchange	2250	289.4	19294XJqt0w
13:38:39	London Stock Exchange	18	289.2	19294XJqss2
13:38:39	London Stock Exchange	329	289.2	19294XJqss1
13:37:51	London Stock Exchange	240	289	19294XJqsph
13:37:49	London Stock Exchange	490	289.1	19294XJqsp7
13:37:32	London Stock Exchange	586	289.1	19294XJqso9
13:37:28	London Stock Exchange	355	289.2	19294XJqso8
13:37:28	London Stock Exchange	122	289.2	19294XJqso7
13:37:28	London Stock Exchange	342	289.2	19294XJqso5
13:37:28	London Stock Exchange	878	289.2	19294XJqso6
13:37:28	London Stock Exchange	342	289.2	19294XJqso4
13:37:28	London Stock Exchange	373	289.2	19294XJqso3
13:37:28	London Stock Exchange	627	289.2	19294XJqso2
13:37:13	London Stock Exchange	1000	289.1	19294XJqsnh
13:35:21	London Stock Exchange	204	288.9	19294XJqse7
13:35:21	London Stock Exchange	427	288.9	19294XJqse6
13:35:21	London Stock Exchange	1609	288.9	19294XJqse5
13:33:52	London Stock Exchange	3110	289.1	19294XJqs8d
13:33:52	London Stock Exchange	719	289.1	19294XJqs8b
13:32:34	London Stock Exchange	4405	289.2	19294XJqs34
13:32:02	London Stock Exchange	550	289.3	19294XJqs0w
13:30:29	London Stock Exchange	530	289.3	19294XJqrvb
13:30:28	London Stock Exchange	780	289.3	19294XJqrva
13:30:10	London Stock Exchange	88	289.2	19294XJqrt1
13:30:10	London Stock Exchange	62	289.2	19294XJqrt0
13:28:47	London Stock Exchange	482	289.2	19294XJqrle
13:28:47	London Stock Exchange	599	289.2	19294XJqrld
13:28:36	London Stock Exchange	712	289.2	19294XJqrky
13:28:36	London Stock Exchange	834	289.2	19294XJqrkx
13:27:59	London Stock Exchange	66	289	19294XJqrgw
13:27:59	London Stock Exchange	429	289	19294XJqrgv
13:27:59	London Stock Exchange	1003	289	19294XJqrgu
13:27:59	London Stock Exchange	643	289	19294XJqrgt
13:27:59	London Stock Exchange	2977	289	19294XJqrgs
13:27:59	London Stock Exchange	841	289	19294XJqrgr
13:25:46	London Stock Exchange	525	289.1	19294XJqr53
13:25:46	London Stock Exchange	153	289.1	19294XJqr52
13:25:46	London Stock Exchange	1000	289.1	19294XJqr51
13:24:44	London Stock Exchange	528	289	19294XJqr1p
13:24:44	London Stock Exchange	539	289	19294XJqr1o
13:24:44	London Stock Exchange	240	289	19294XJqr1n
13:24:44	London Stock Exchange	332	289	19294XJqr1m
13:24:44	London Stock Exchange	187	289	19294XJqr1l
13:24:29	London Stock Exchange	813	289	19294XJqr07
13:23:11	London Stock Exchange	604	289	19294XJqqub
13:21:02	London Stock Exchange	551	288.8	19294XJqqpg
13:21:02	London Stock Exchange	3140	288.8	19294XJqqpf
13:21:02	London Stock Exchange	1571	288.8	19294XJqqpe
13:19:26	London Stock Exchange	2273	288.8	19294XJqqjs
13:14:51	London Stock Exchange	389	288.8	19294XJqq42
13:14:51	London Stock Exchange	1511	288.8	19294XJqq41
13:14:12	London Stock Exchange	4010	288.9	19294XJqq1n
13:11:01	London Stock Exchange	586	288.8	19294XJqpqh
13:10:07	London Stock Exchange	1246	288.8	19294XJqpmg
13:10:04	London Stock Exchange	5	288.8	19294XJqpm3
13:09:20	London Stock Exchange	846	288.8	19294XJqpj6
13:09:20	London Stock Exchange	1916	288.9	19294XJqpj5
13:09:20	London Stock Exchange	11	288.9	19294XJqpj4
13:07:56	London Stock Exchange	1423	289	19294XJqpdv
13:07:56	London Stock Exchange	566	289.1	19294XJqpdu
13:07:56	London Stock Exchange	2600	289.1	19294XJqpdt
13:07:56	London Stock Exchange	76	289.1	19294XJqpds
13:06:06	London Stock Exchange	3035	289.2	19294XJqp7q
13:03:31	London Stock Exchange	629	289.3	19294XJqp0i
13:03:31	London Stock Exchange	3466	289.3	19294XJqp0g
13:03:13	London Stock Exchange	190	289.3	19294XJqozh
13:03:13	London Stock Exchange	2505	289.3	19294XJqozg
13:02:57	London Stock Exchange	404	289.3	19294XJqoyn
12:59:34	London Stock Exchange	3556	289.1	19294XJqojg
12:57:55	London Stock Exchange	841	289.2	19294XJqof7
12:57:55	London Stock Exchange	4203	289.2	19294XJqof6
12:53:28	London Stock Exchange	873	289.2	19294XJqnyg
12:53:28	London Stock Exchange	2600	289.2	19294XJqnyf
12:53:28	London Stock Exchange	339	289.2	19294XJqnye
12:51:05	London Stock Exchange	728	289.1	19294XJqnpu
12:51:05	London Stock Exchange	1536	289.1	19294XJqnpl
12:50:49	London Stock Exchange	2132	289.2	19294XJqno4
12:50:43	London Stock Exchange	500	289.3	19294XJqnng
12:50:43	London Stock Exchange	4143	289.3	19294XJqnnf
12:49:37	London Stock Exchange	2000	289.3	19294XJqnjf
12:49:37	London Stock Exchange	319	289.3	19294XJqnje
12:49:37	London Stock Exchange	5667	289.3	19294XJqnjc
12:46:14	London Stock Exchange	91	289.2	19294XJqn6b
12:43:25	London Stock Exchange	477	289.1	19294XJqmsi
12:43:25	London Stock Exchange	1440	289.1	19294XJqmsh
12:42:01	London Stock Exchange	4908	289.1	19294XJqmmg
12:37:06	London Stock Exchange	3924	288.7	19294XJqm1x
12:35:28	London Stock Exchange	1509	288.7	19294XJqlu6
12:35:28	London Stock Exchange	3438	288.8	19294XJqlu5
12:33:07	London Stock Exchange	493	288.9	19294XJqlk4
12:33:00	London Stock Exchange	1268	289	19294XJqljs
12:31:01	London Stock Exchange	224	288.9	19294XJqle4
12:31:01	London Stock Exchange	2400	288.9	19294XJqle3
12:31:01	London Stock Exchange	1128	288.9	19294XJqle2
12:30:01	London Stock Exchange	2930	288.9	19294XJqlb7
12:29:05	London Stock Exchange	1135	289	19294XJql7m
12:29:05	London Stock Exchange	1000	289	19294XJql7l
12:29:05	London Stock Exchange	4168	289	19294XJql7k
12:27:22	London Stock Exchange	1015	289	19294XJql0x
12:25:16	London Stock Exchange	502	288.9	19294XJqkrw
12:22:11	London Stock Exchange	1113	288.7	19294XJqkco
12:22:01	London Stock Exchange	1051	288.8	19294XJqkbf
12:20:09	London Stock Exchange	2065	288.9	19294XJqk3p
12:17:56	London Stock Exchange	708	288.8	19294XJqjve
12:15:10	London Stock Exchange	518	288.8	19294XJqjmx
12:15:02	London Stock Exchange	1101	288.9	19294XJqjm2
12:14:14	London Stock Exchange	3422	289	19294XJqjhc
12:13:29	London Stock Exchange	446	289.1	19294XJqjea
12:13:29	London Stock Exchange	1104	289.1	19294XJqje9
12:13:27	London Stock Exchange	172	289.2	19294XJqje7
12:13:27	London Stock Exchange	1114	289.2	19294XJqje6
12:13:08	London Stock Exchange	573	289.5	19294XJqjdn
12:13:08	London Stock Exchange	54	289.5	19294XJqjdm
12:13:08	London Stock Exchange	605	289.5	19294XJqjdl
12:13:08	London Stock Exchange	1000	289.5	19294XJqjdk
12:13:08	London Stock Exchange	726	289.5	19294XJqjdj
12:13:08	London Stock Exchange	1000	289.5	19294XJqjdi
12:13:08	London Stock Exchange	1235	289.5	19294XJqjdh
12:13:08	London Stock Exchange	663	289.5	19294XJqjdg
12:10:13	London Stock Exchange	861	289.1	19294XJqj25
12:10:12	London Stock Exchange	2508	289.2	19294XJqj21
12:10:12	London Stock Exchange	1578	289.2	19294XJqj1z
12:08:58	London Stock Exchange	620	289.3	19294XJqiwz
12:08:28	London Stock Exchange	465	289.3	19294XJqiup
12:08:28	London Stock Exchange	864	289.3	19294XJqiuo
12:08:12	London Stock Exchange	478	289.2	19294XJqito
12:08:12	London Stock Exchange	605	289.2	19294XJqitm
12:08:12	London Stock Exchange	299	289.2	19294XJqitl
12:08:12	London Stock Exchange	601	289.2	19294XJqitk
12:08:12	London Stock Exchange	931	289.2	19294XJqitj
12:06:36	London Stock Exchange	840	289.1	19294XJqio0
12:06:36	London Stock Exchange	1052	289.1	19294XJqinz
12:06:31	London Stock Exchange	956	289.1	19294XJqin4
12:05:09	London Stock Exchange	2050	289.1	19294XJqigh
12:05:09	London Stock Exchange	377	289.1	19294XJqigg
12:02:07	London Stock Exchange	2270	289.2	19294XJqhzz
11:59:01	London Stock Exchange	2958	289.3	19294XJqhtc
11:59:01	London Stock Exchange	1354	289.3	19294XJqhtb
11:58:40	London Stock Exchange	1680	289.4	19294XJqhsc
11:54:48	London Stock Exchange	1797	289.1	19294XJqhed
11:53:08	London Stock Exchange	1231	289.2	19294XJqh76
11:53:08	London Stock Exchange	681	289.2	19294XJqh75
11:51:46	London Stock Exchange	1034	289.3	19294XJqh2q
11:51:46	London Stock Exchange	2203	289.3	19294XJqh2p
11:51:35	London Stock Exchange	527	289.3	19294XJqh1w
11:51:00	London Stock Exchange	715	289.4	19294XJqguu
11:50:53	London Stock Exchange	1534	289.5	19294XJqguf
11:50:53	London Stock Exchange	2610	289.5	19294XJqgue
11:49:43	London Stock Exchange	558	289.5	19294XJqgno
11:49:43	London Stock Exchange	1125	289.5	19294XJqgnn
11:49:39	London Stock Exchange	1329	289.6	19294XJqgng
11:49:33	London Stock Exchange	707	289.6	19294XJqgn6
11:47:31	London Stock Exchange	1671	289.6	19294XJqgfm
11:47:31	London Stock Exchange	664	289.6	19294XJqgfl
11:45:08	London Stock Exchange	4458	289.7	19294XJqg5d
11:44:56	London Stock Exchange	702	289.8	19294XJqg41
11:44:20	London Stock Exchange	784	289.7	19294XJqg0x
11:44:20	London Stock Exchange	713	289.8	19294XJqg0v
11:44:20	London Stock Exchange	3183	289.8	19294XJqg0u
11:41:27	London Stock Exchange	477	289.9	19294XJqfrt
11:41:17	London Stock Exchange	222	289.9	19294XJqfqz
11:41:17	London Stock Exchange	298	289.9	19294XJqfqy
11:41:16	London Stock Exchange	271	289.9	19294XJqfqx
11:41:16	London Stock Exchange	815	289.9	19294XJqfqw
11:41:16	London Stock Exchange	282	289.9	19294XJqfqv
11:38:38	London Stock Exchange	15	289.7	19294XJqfgr
11:38:38	London Stock Exchange	85	289.7	19294XJqfgq
11:38:38	London Stock Exchange	327	289.7	19294XJqfgp
11:38:38	London Stock Exchange	102	289.7	19294XJqfgo
11:38:06	London Stock Exchange	667	289.7	19294XJqfec
11:38:04	London Stock Exchange	639	289.7	19294XJqfe4
11:38:04	London Stock Exchange	1519	289.7	19294XJqfe2
11:38:04	London Stock Exchange	1163	289.7	19294XJqfe0
11:38:04	London Stock Exchange	622	289.7	19294XJqfe1
11:35:36	London Stock Exchange	680	289.4	19294XJqf73
11:35:36	London Stock Exchange	834	289.4	19294XJqf72
11:31:22	London Stock Exchange	1845	289.4	19294XJqeqe
11:31:17	London Stock Exchange	888	289.5	19294XJqepp
11:30:28	London Stock Exchange	1126	289.6	19294XJqemy
11:30:28	London Stock Exchange	651	289.6	19294XJqemv
11:30:24	London Stock Exchange	1631	289.7	19294XJqemj
11:30:24	London Stock Exchange	2302	289.7	19294XJqemi
11:29:26	London Stock Exchange	470	289.8	19294XJqeiv
11:29:26	London Stock Exchange	528	289.8	19294XJqeis
11:29:26	London Stock Exchange	998	289.8	19294XJqeiq
11:29:15	London Stock Exchange	480	289.8	19294XJqehj
11:28:09	London Stock Exchange	2730	289.6	19294XJqecp
11:28:09	London Stock Exchange	1653	289.6	19294XJqeco
11:24:04	London Stock Exchange	905	289.4	19294XJqdrx
11:23:38	London Stock Exchange	1250	289.5	19294XJqdqc
11:22:16	London Stock Exchange	1207	289.5	19294XJqdka
11:22:16	London Stock Exchange	619	289.5	19294XJqdk9
11:22:16	London Stock Exchange	3660	289.5	19294XJqdk8
11:19:51	London Stock Exchange	2343	289.6	19294XJqdar
11:19:10	London Stock Exchange	962	289.5	19294XJqd8i
11:16:05	London Stock Exchange	1250	289.6	19294XJqcrs
11:15:25	London Stock Exchange	4008	289.7	19294XJqcqt
11:14:04	London Stock Exchange	490	289.8	19294XJqcno
11:14:04	London Stock Exchange	570	289.8	19294XJqcnn
11:12:41	London Stock Exchange	1505	289.5	19294XJqcja
11:12:41	London Stock Exchange	643	289.5	19294XJqcj9
11:12:10	London Stock Exchange	1562	289.6	19294XJqchy
11:12:10	London Stock Exchange	3311	289.7	19294XJqchx
11:07:41	London Stock Exchange	2967	289.7	19294XJqc09
11:07:05	London Stock Exchange	773	289.7	19294XJqbvi
11:07:01	London Stock Exchange	4249	289.7	19294XJqbve
11:06:34	London Stock Exchange	1316	289.8	19294XJqbsq
11:06:13	London Stock Exchange	802	289.8	19294XJqbr0
11:04:33	London Stock Exchange	984	289.7	19294XJqbje
11:03:35	London Stock Exchange	517	289.6	19294XJqbf3
11:03:04	London Stock Exchange	949	289.6	19294XJqbdf
11:03:04	London Stock Exchange	60	289.6	19294XJqbde
11:03:04	London Stock Exchange	1174	289.5	19294XJqbdb
11:03:04	London Stock Exchange	4019	289.6	19294XJqbda
11:01:26	London Stock Exchange	1737	289.6	19294XJqb1z
11:01:26	London Stock Exchange	3957	289.7	19294XJqb1y
10:59:02	London Stock Exchange	537	289.8	19294XJqanu
10:59:00	London Stock Exchange	465	289.8	19294XJqanb
10:59:00	London Stock Exchange	722	289.8	19294XJqana
10:59:00	London Stock Exchange	1000	289.8	19294XJqan9
10:59:00	London Stock Exchange	12	289.8	19294XJqan8
10:58:05	London Stock Exchange	599	289.6	19294XJqais
10:58:02	London Stock Exchange	998	289.6	19294XJqaif
10:58:01	London Stock Exchange	181	289.6	19294XJqaia
10:58:01	London Stock Exchange	696	289.6	19294XJqai9
10:55:28	London Stock Exchange	483	289.5	19294XJqa5w
10:55:18	London Stock Exchange	32	289.5	19294XJqa4p
10:55:18	London Stock Exchange	569	289.5	19294XJqa4o
10:55:18	London Stock Exchange	760	289.5	19294XJqa4n
10:55:18	London Stock Exchange	121	289.5	19294XJqa4l
10:55:18	London Stock Exchange	777	289.5	19294XJqa4m
10:55:18	London Stock Exchange	477	289.5	19294XJqa4k
10:55:18	London Stock Exchange	973	289.4	19294XJqa4h
10:55:18	London Stock Exchange	1383	289.5	19294XJqa4g
10:52:40	London Stock Exchange	886	289.6	19294XJq9nl
10:52:39	London Stock Exchange	4071	289.6	19294XJq9ni
10:51:59	London Stock Exchange	537	289.8	19294XJq9ix
10:50:16	London Stock Exchange	258	289.7	19294XJq958
10:50:16	London Stock Exchange	552	289.7	19294XJq959
10:50:15	London Stock Exchange	1106	289.7	19294XJq957
10:49:30	London Stock Exchange	791	289.5	19294XJq8yi
10:49:28	London Stock Exchange	3932	289.6	19294XJq8yb
10:49:28	London Stock Exchange	3	289.6	19294XJq8ya
10:48:49	London Stock Exchange	523	289.7	19294XJq8sk
10:47:49	London Stock Exchange	395	289.7	19294XJq8mg
10:47:49	London Stock Exchange	405	289.7	19294XJq8mf
10:45:25	London Stock Exchange	904	289.6	19294XJq85j
10:45:21	London Stock Exchange	1286	289.7	19294XJq84l
10:45:20	London Stock Exchange	168	289.8	19294XJq84j
10:45:20	London Stock Exchange	2500	289.8	19294XJq84i
10:41:33	London Stock Exchange	447	289.8	19294XJq7cm
10:41:29	London Stock Exchange	1536	289.9	19294XJq7cb
10:41:29	London Stock Exchange	2400	289.9	19294XJq7ca
10:41:25	London Stock Exchange	476	290	19294XJq7by
10:41:25	London Stock Exchange	489	290	19294XJq7bx
10:41:25	London Stock Exchange	248	290	19294XJq7bw
10:41:25	London Stock Exchange	308	290	19294XJq7bv
10:41:25	London Stock Exchange	692	290	19294XJq7bu
10:41:25	London Stock Exchange	1186	290	19294XJq7bt
10:41:10	London Stock Exchange	1074	289.9	19294XJq78q
10:41:09	London Stock Exchange	764	289.8	19294XJq78n
10:39:18	London Stock Exchange	709	289.5	19294XJq6zc
10:38:49	London Stock Exchange	711	289.6	19294XJq6wu
10:38:25	London Stock Exchange	2719	289.7	19294XJq6te
10:38:25	London Stock Exchange	513	289.7	19294XJq6td
10:37:20	London Stock Exchange	1094	289.7	19294XJq6no
10:37:19	London Stock Exchange	715	289.8	19294XJq6nf
10:37:19	London Stock Exchange	801	289.8	19294XJq6nd
10:36:57	London Stock Exchange	2895	289.9	19294XJq6k4
10:36:54	London Stock Exchange	498	290	19294XJq6js
10:36:54	London Stock Exchange	176	290	19294XJq6jr
10:36:54	London Stock Exchange	2484	290	19294XJq6jq
10:36:54	London Stock Exchange	516	290	19294XJq6jp
10:36:53	London Stock Exchange	2709	290	19294XJq6jn
10:36:53	London Stock Exchange	700	290	19294XJq6jo
10:36:23	London Stock Exchange	853	289.7	19294XJq6g0
10:36:18	London Stock Exchange	3252	289.8	19294XJq6el
10:35:23	London Stock Exchange	723	289.8	19294XJq6ak
10:35:23	London Stock Exchange	80	289.8	19294XJq6ag
10:35:23	London Stock Exchange	3134	289.8	19294XJq6ae
10:35:21	London Stock Exchange	147	290	19294XJq6a5
10:35:21	London Stock Exchange	376	290	19294XJq6a4
10:35:21	London Stock Exchange	1052	290	19294XJq6a3
10:35:21	London Stock Exchange	204	290	19294XJq6a1
10:35:21	London Stock Exchange	1572	290	19294XJq6a2
10:34:20	London Stock Exchange	603	289.9	19294XJq640
10:34:20	London Stock Exchange	252	289.9	19294XJq641
10:34:20	London Stock Exchange	38	289.9	19294XJq63y
10:34:20	London Stock Exchange	1185	289.9	19294XJq63z
10:32:34	London Stock Exchange	2911	289.4	19294XJq5r3
10:29:48	London Stock Exchange	1320	289.4	19294XJq5c2
10:29:48	London Stock Exchange	474	289.4	19294XJq5c1
10:29:48	London Stock Exchange	364	289.4	19294XJq5c0
10:29:47	London Stock Exchange	1391	289.5	19294XJq5bt
10:29:46	London Stock Exchange	473	289.6	19294XJq5bs
10:29:46	London Stock Exchange	2944	289.7	19294XJq5bj
10:29:46	London Stock Exchange	54	289.7	19294XJq5bi
10:27:40	London Stock Exchange	433	289.4	19294XJq4zm
10:27:40	London Stock Exchange	410	289.4	19294XJq4zl
10:27:40	London Stock Exchange	301	289.4	19294XJq4zk
10:26:15	London Stock Exchange	2316	289.4	19294XJq4t2
10:26:15	London Stock Exchange	722	289.4	19294XJq4t1
10:26:15	London Stock Exchange	1528	289.4	19294XJq4t0
10:22:46	London Stock Exchange	614	289.1	19294XJq4c2
10:22:46	London Stock Exchange	781	289.2	19294XJq4c1
10:22:27	London Stock Exchange	511	289.3	19294XJq49j
10:22:27	London Stock Exchange	133	289.3	19294XJq49i
10:22:27	London Stock Exchange	116	289.3	19294XJq49h
10:22:26	London Stock Exchange	1042	289.4	19294XJq49g
10:22:26	London Stock Exchange	614	289.4	19294XJq49f
10:20:17	London Stock Exchange	2851	289.4	19294XJq42e
10:20:17	London Stock Exchange	1060	289.4	19294XJq42d
10:17:12	London Stock Exchange	702	289.3	19294XJq3md
10:16:03	London Stock Exchange	594	289.5	19294XJq3hl
10:15:53	London Stock Exchange	1307	289.7	19294XJq3gk
10:15:53	London Stock Exchange	2978	289.8	19294XJq3gj
10:15:14	London Stock Exchange	1838	289.9	19294XJq3dr
10:15:14	London Stock Exchange	50	290	19294XJq3dq
10:15:14	London Stock Exchange	1788	290	19294XJq3dp
10:14:17	London Stock Exchange	1398	290.1	19294XJq35y
10:14:15	London Stock Exchange	1139	290.1	19294XJq35n
10:14:15	London Stock Exchange	605	290.1	19294XJq35j
10:14:15	London Stock Exchange	2400	290.1	19294XJq35i
10:12:48	London Stock Exchange	7	290	19294XJq2y5
10:12:48	London Stock Exchange	1013	290	19294XJq2y4
10:12:48	London Stock Exchange	615	290	19294XJq2y3
10:12:47	London Stock Exchange	1250	290.1	19294XJq2y2
10:12:46	London Stock Exchange	600	290.2	19294XJq2y1
10:11:48	London Stock Exchange	557	290.1	19294XJq2sy
10:11:48	London Stock Exchange	543	290.1	19294XJq2sl
10:11:43	London Stock Exchange	770	290.1	19294XJq2s5
10:11:42	London Stock Exchange	258	290.1	19294XJq2s3
10:11:42	London Stock Exchange	2379	290.1	19294XJq2s4
10:11:39	London Stock Exchange	181	290.1	19294XJq2rx
10:11:39	London Stock Exchange	949	290.1	19294XJq2ry
10:11:39	London Stock Exchange	695	290.1	19294XJq2rw
10:08:14	London Stock Exchange	676	289.7	19294XJq2g7
10:05:21	London Stock Exchange	3033	289.4	19294XJq22z
10:04:57	London Stock Exchange	524	289.4	19294XJq1zv
10:02:44	London Stock Exchange	687	289.3	19294XJq1ud
10:02:07	London Stock Exchange	1582	289.3	19294XJq1rl
10:02:07	London Stock Exchange	373	289.3	19294XJq1rk
10:01:14	London Stock Exchange	1045	289.4	19294XJq1og
10:01:14	London Stock Exchange	1733	289.5	19294XJq1of
10:01:14	London Stock Exchange	1749	289.6	19294XJq1oe
10:01:05	London Stock Exchange	439	289.7	19294XJq1o0
10:01:05	London Stock Exchange	181	289.7	19294XJq1nz
10:01:05	London Stock Exchange	909	289.7	19294XJq1ny
10:01:05	London Stock Exchange	24	289.7	19294XJq1nx
10:00:48	London Stock Exchange	422	289.5	19294XJq1n1
9:57:14	London Stock Exchange	490	289.2	19294XJq1a9
9:55:06	London Stock Exchange	1516	289.3	19294XJq14w
9:53:21	London Stock Exchange	847	289.4	19294XJq0y0
9:53:21	London Stock Exchange	177	289.4	19294XJq0xz
9:52:11	London Stock Exchange	1448	289.5	19294XJq0r3
9:52:11	London Stock Exchange	249	289.5	19294XJq0r2
9:52:11	London Stock Exchange	3606	289.6	19294XJq0r1
9:51:46	London Stock Exchange	519	289.7	19294XJq0q5
9:50:33	London Stock Exchange	447	289.9	19294XJq0kk
9:50:33	London Stock Exchange	503	289.9	19294XJq0kl
9:50:33	London Stock Exchange	772	289.9	19294XJq0km
9:50:33	London Stock Exchange	202	289.9	19294XJq0kn
9:48:05	London Stock Exchange	614	289.4	19294XJq0bk
9:47:36	London Stock Exchange	889	289.5	19294XJq093
9:47:36	London Stock Exchange	2332	289.5	19294XJq092
9:47:36	London Stock Exchange	361	289.5	19294XJq091
9:47:36	London Stock Exchange	455	289.5	19294XJq090
9:43:58	London Stock Exchange	740	289.3	19294XJpzvo
9:43:45	London Stock Exchange	818	289.4	19294XJpzv5
9:42:11	London Stock Exchange	1272	289.5	19294XJpzrq
9:41:06	London Stock Exchange	813	289.5	19294XJpzoo
9:39:05	London Stock Exchange	464	289.7	19294XJpzjg
9:39:03	London Stock Exchange	375	289.8	19294XJpzj6
9:39:03	London Stock Exchange	1310	289.8	19294XJpzj5
9:37:25	London Stock Exchange	719	289.8	19294XJpzck
9:37:25	London Stock Exchange	802	289.8	19294XJpzch
9:36:02	London Stock Exchange	2729	289.9	19294XJpz84
9:36:02	London Stock Exchange	380	289.9	19294XJpz83
9:35:59	London Stock Exchange	497	290	19294XJpz7w
9:35:51	London Stock Exchange	1013	290	19294XJpz7h
9:35:38	London Stock Exchange	535	289.8	19294XJpz6l
9:35:38	London Stock Exchange	814	289.9	19294XJpz6k
9:35:22	London Stock Exchange	925	289.9	19294XJpz4r
9:35:22	London Stock Exchange	373	289.9	19294XJpz4q
9:33:49	London Stock Exchange	1000	289.6	19294XJpyyq
9:33:08	London Stock Exchange	598	289.7	19294XJpywp
9:32:57	London Stock Exchange	2439	289.8	19294XJpyv9
9:32:57	London Stock Exchange	79	289.8	19294XJpyv8
9:30:16	London Stock Exchange	264	289.7	19294XJpynf
9:30:16	London Stock Exchange	297	289.7	19294XJpyne
9:29:51	London Stock Exchange	1144	289.8	19294XJpyle
9:29:46	London Stock Exchange	1250	289.9	19294XJpyla
9:29:17	London Stock Exchange	3529	290	19294XJpyjp
9:29:16	London Stock Exchange	58	290	19294XJpyjl
9:29:16	London Stock Exchange	4164	290	19294XJpyjk
9:29:16	London Stock Exchange	2663	290	19294XJpyjj
9:29:10	London Stock Exchange	1385	289.8	19294XJpyjd
9:29:10	London Stock Exchange	35	289.8	19294XJpyjc
9:27:57	London Stock Exchange	290	289.6	19294XJpyd6
9:27:57	London Stock Exchange	960	289.6	19294XJpyd5
9:27:36	London Stock Exchange	996	289.6	19294XJpya2
9:27:35	London Stock Exchange	1418	289.7	19294XJpy9w
9:27:35	London Stock Exchange	1000	289.6	19294XJpy9v
9:27:35	London Stock Exchange	1423	289.7	19294XJpy9u
9:26:17	London Stock Exchange	1562	289.6	19294XJpy5a
9:26:17	London Stock Exchange	1416	289.5	19294XJpy59
9:26:06	London Stock Exchange	988	289.6	19294XJpy3u
9:26:01	London Stock Exchange	801	289.6	19294XJpy36
9:26:01	London Stock Exchange	1416	289.6	19294XJpy35
9:25:32	London Stock Exchange	182	289.7	19294XJpy1h
9:25:32	London Stock Exchange	1233	289.7	19294XJpy1g
9:25:30	London Stock Exchange	844	289.9	19294XJpy1d
9:25:30	London Stock Exchange	702	289.9	19294XJpy1c
9:25:30	London Stock Exchange	630	289.9	19294XJpy1b
9:25:30	London Stock Exchange	830	289.9	19294XJpy19
9:25:30	London Stock Exchange	1000	289.9	19294XJpy1a
9:25:30	London Stock Exchange	105	289.9	19294XJpy18
9:25:30	London Stock Exchange	725	289.9	19294XJpy17
9:25:30	London Stock Exchange	728	289.9	19294XJpy16
9:25:30	London Stock Exchange	668	289.9	19294XJpy15
9:25:30	London Stock Exchange	960	289.9	19294XJpy14
9:25:30	London Stock Exchange	453	289.9	19294XJpy13
9:25:30	London Stock Exchange	388	289.9	19294XJpy12
9:25:30	London Stock Exchange	486	289.9	19294XJpy11
9:25:30	London Stock Exchange	13	289.8	19294XJpy0z
9:25:30	London Stock Exchange	531	289.9	19294XJpy10
9:25:30	London Stock Exchange	987	289.8	19294XJpy0y
9:25:30	London Stock Exchange	1000	289.9	19294XJpy0w
9:25:30	London Stock Exchange	405	289.9	19294XJpy0x
9:25:30	London Stock Exchange	966	289.9	19294XJpy0u
9:25:28	London Stock Exchange	1376	290	19294XJpy0e
9:24:06	London Stock Exchange	812	289.6	19294XJpxvu
9:24:06	London Stock Exchange	1000	289.6	19294XJpxvt
9:23:31	London Stock Exchange	670	289.4	19294XJpxst
9:23:31	London Stock Exchange	954	289.5	19294XJpxso
9:23:31	London Stock Exchange	803	289.4	19294XJpxs5
9:23:31	London Stock Exchange	206	289.5	19294XJpxs3
9:23:31	London Stock Exchange	938	289.5	19294XJpxs0
9:22:38	London Stock Exchange	745	289.5	19294XJpxnk
9:21:46	London Stock Exchange	804	289.5	19294XJpxik
9:20:38	London Stock Exchange	976	289.5	19294XJpxdh
9:16:26	London Stock Exchange	341	289.2	19294XJpx15
9:16:26	London Stock Exchange	30	289.2	19294XJpx14
9:16:26	London Stock Exchange	224	289.2	19294XJpx13
9:16:26	London Stock Exchange	776	289.2	19294XJpx12
9:09:22	London Stock Exchange	647	288.7	19294XJpwde
9:09:20	London Stock Exchange	786	288.8	19294XJpwd6
9:09:20	London Stock Exchange	1000	288.8	19294XJpwd5
9:07:45	London Stock Exchange	622	288.8	19294XJpw7h
9:07:41	London Stock Exchange	1009	288.9	19294XJpw6m
9:07:41	London Stock Exchange	656	289	19294XJpw6l
9:06:18	London Stock Exchange	254	288.8	19294XJpw2n
9:06:18	London Stock Exchange	623	288.8	19294XJpw2m
9:06:03	London Stock Exchange	1804	288.9	19294XJpw24
9:06:03	London Stock Exchange	649	288.9	19294XJpw23
9:03:55	London Stock Exchange	465	288.7	19294XJpvvq
9:03:40	London Stock Exchange	49	288.8	19294XJpvvd
9:03:40	London Stock Exchange	1000	288.8	19294XJpvvc
9:03:40	London Stock Exchange	829	288.9	19294XJpvva
9:03:20	London Stock Exchange	579	288.9	19294XJpvu5
9:03:20	London Stock Exchange	789	289	19294XJpvu4
9:03:16	London Stock Exchange	2992	289.1	19294XJpvtp
9:01:57	London Stock Exchange	306	289.2	19294XJpvp3
9:01:24	London Stock Exchange	845	289.2	19294XJpvnr
8:59:55	London Stock Exchange	671	289.6	19294XJpvi0
8:59:49	London Stock Exchange	1084	289.7	19294XJpvhe
8:59:49	London Stock Exchange	1702	289.7	19294XJpvhc
8:56:24	London Stock Exchange	162	289.3	19294XJpv9z
8:56:24	London Stock Exchange	444	289.3	19294XJpv9y
8:56:15	London Stock Exchange	55	289.4	19294XJpv9h
8:56:14	London Stock Exchange	500	289.4	19294XJpv9f
8:54:24	London Stock Exchange	558	289.5	19294XJpv2v
8:54:17	London Stock Exchange	577	289.8	19294XJpv23
8:54:03	London Stock Exchange	874	290	19294XJpv15
8:54:03	London Stock Exchange	856	290	19294XJpv14
8:53:42	London Stock Exchange	696	290	19294XJpv02
8:53:42	London Stock Exchange	176	290	19294XJpv01
8:52:25	London Stock Exchange	23	289.7	19294XJpuwp
8:52:25	London Stock Exchange	1039	289.8	19294XJpuwo
8:49:33	London Stock Exchange	1494	289.8	19294XJpuma
8:49:32	London Stock Exchange	1796	289.9	19294XJpum7
8:49:17	London Stock Exchange	366	290	19294XJpull
8:49:17	London Stock Exchange	369	290	19294XJpulj
8:49:17	London Stock Exchange	2326	290	19294XJpulh
8:49:17	London Stock Exchange	194	290	19294XJpulg
8:43:00	London Stock Exchange	842	289.9	19294XJpu1p
8:43:00	London Stock Exchange	503	289.9	19294XJpu1o
8:43:00	London Stock Exchange	2733	290	19294XJpu1n
8:38:36	London Stock Exchange	638	289.1	19294XJpto3
8:36:52	London Stock Exchange	705	289.3	19294XJptkv
8:36:20	London Stock Exchange	2894	289.5	19294XJptj2
8:30:30	London Stock Exchange	797	288.4	19294XJpsxv
8:30:30	London Stock Exchange	43	288.4	19294XJpsxu
8:28:09	London Stock Exchange	1000	289.7	19294XJpsqn
8:28:09	London Stock Exchange	32	289.8	19294XJpsqo
8:28:09	London Stock Exchange	1180	289.6	19294XJpsqm
8:28:09	London Stock Exchange	2250	289.7	19294XJpsql
8:26:14	London Stock Exchange	1384	289.3	19294XJpsju
8:26:14	London Stock Exchange	484	289.3	19294XJpsjt
8:26:14	London Stock Exchange	327	289.3	19294XJpsjs
8:21:10	London Stock Exchange	754	288.2	19294XJps6j
8:18:41	London Stock Exchange	864	288	19294XJprwp
8:18:40	London Stock Exchange	781	288.1	19294XJprwm
8:18:25	London Stock Exchange	756	288.2	19294XJprvn
8:16:54	London Stock Exchange	994	288.2	19294XJprq9
8:16:54	London Stock Exchange	2417	288.3	19294XJprq8
8:15:56	London Stock Exchange	867	288.5	19294XJprnm
8:15:54	London Stock Exchange	813	288.2	19294XJprnj
8:14:58	London Stock Exchange	902	288.2	19294XJprl8
8:14:58	London Stock Exchange	852	288.2	19294XJprl7
8:14:58	London Stock Exchange	646	288.2	19294XJprl6
8:13:54	London Stock Exchange	212	287.2	19294XJpri4
8:12:48	London Stock Exchange	653	286.8	19294XJpre8
8:12:48	London Stock Exchange	1083	286.9	19294XJpre7
8:12:45	London Stock Exchange	247	287	19294XJpre4
8:12:45	London Stock Exchange	725	287	19294XJpre3
8:12:15	London Stock Exchange	823	287.2	19294XJprc0
8:12:15	London Stock Exchange	288	287.2	19294XJprc1
8:12:15	London Stock Exchange	1180	287.2	19294XJprby
8:12:15	London Stock Exchange	1092	287.2	19294XJprbz
8:12:15	London Stock Exchange	931	287.2	19294XJprbx
8:12:15	London Stock Exchange	1021	287.2	19294XJprbw
8:12:08	London Stock Exchange	1063	287.2	19294XJpraa
8:12:07	London Stock Exchange	1519	287.3	19294XJpra9
8:11:18	London Stock Exchange	894	287.3	19294XJpr71
8:11:05	London Stock Exchange	174	287.3	19294XJpr64
8:11:05	London Stock Exchange	207	287.4	19294XJpr63
8:11:05	London Stock Exchange	1313	287.4	19294XJpr62
8:10:49	London Stock Exchange	222	287.1	19294XJpr5c
8:10:28	London Stock Exchange	222	287.1	19294XJpr4n
8:10:19	London Stock Exchange	1530	287.2	19294XJpr49
8:08:17	London Stock Exchange	943	286.7	19294XJpqz3
8:08:17	London Stock Exchange	133	286.7	19294XJpqz2
8:08:17	London Stock Exchange	1479	286.8	19294XJpqz1
8:03:38	London Stock Exchange	844	284.7	19294XJpqnx
8:03:38	London Stock Exchange	1812	284.8	19294XJpqnw
8:00:15	London Stock Exchange	747	283.7	19294XJpqhv
8:00:15	London Stock Exchange	4	283.7	19294XJpqhu

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

POSDFLFLKBFBFBX

Date		Source	Headline
2nd Jul 2021	12:11 pm	RNS	Form 8.3 - UDG Healthcare plc
2nd Jul 2021	12:08 pm	RNS	Form 8.3 - Vectura Group plc
2nd Jul 2021	11:58 am	RNS	Form 8.3 - Sanne Group plc
2nd Jul 2021	11:49 am	RNS	Form 8.3 - Spire Healthcare Group plc
2nd Jul 2021	11:49 am	RNS	Form 8.3 - John Laing Group plc
2nd Jul 2021	11:44 am	RNS	Form 8.3 - Equiniti Group plc
2nd Jul 2021	11:42 am	RNS	Form 8.3 - Ultra Electronics Holdings plc
2nd Jul 2021	11:40 am	RNS	Form 8.3 - St. Modwen Properties plc
2nd Jul 2021	11:37 am	RNS	Form 8.3 - Wm Morrison Supermarkets plc
1st Jul 2021	1:06 pm	RNS	Form 8.3 - John Laing Group plc
1st Jul 2021	1:02 pm	RNS	Form 8.3 - Equiniti Group plc
1st Jul 2021	12:59 pm	RNS	Form 8.3 - Ultra Electronics Holdings plc
1st Jul 2021	12:55 pm	RNS	Form 8.3 - St. Modwen Properties plc
1st Jul 2021	12:50 pm	RNS	Form 8.3 - Wm Morrison Supermarkets plc
1st Jul 2021	12:36 pm	RNS	Total Voting Rights
1st Jul 2021	11:45 am	RNS	Form 8.3 - UDG Healthcare PLC
1st Jul 2021	11:37 am	RNS	Form 8.3 - Vectura Group plc
1st Jul 2021	11:34 am	RNS	Form 8.3 - Sanne Group plc
1st Jul 2021	11:30 am	RNS	Form 8.3 - Spire Healthcare Group plc
30th Jun 2021	11:53 am	RNS	Form 8.3 - John Laing Group plc
29th Jun 2021	11:51 am	RNS	Form 8.3 - Ultra Electronics Holdings plc
29th Jun 2021	11:46 am	RNS	Form 8.3 - St. Modwen Properties plc
29th Jun 2021	11:44 am	RNS	Form 8.3 - John Laing Group plc
29th Jun 2021	7:05 am	RNS	Sale of shares in HDFC Life
28th Jun 2021	3:12 pm	RNS	Form 8.3 - Ultra Electronics Holdings plc
28th Jun 2021	10:47 am	RNS	Form 8.3 - John Laing Group plc
25th Jun 2021	4:24 pm	RNS	Holding(s) in Company
25th Jun 2021	11:50 am	RNS	Form 8.3 - John Laing Group plc
24th Jun 2021	5:16 pm	RNS	Holding(s) in Company
24th Jun 2021	11:19 am	RNS	Form 8.3 - John Laing Group plc
24th Jun 2021	10:19 am	RNS	Holding(s) in Company
23rd Jun 2021	2:38 pm	RNS	Form 8.3 - John Laing Group plc
22nd Jun 2021	11:55 am	RNS	Form 8.3 - Wm Morrison Supermarkets plc
21st Jun 2021	5:34 pm	RNS	Holding(s) in Company
21st Jun 2021	12:07 pm	RNS	Form 8.3 - UDG Healthcare PLC
21st Jun 2021	11:57 am	RNS	Form 8.3 - Vectura Group plc
21st Jun 2021	11:56 am	RNS	Form 8.3 - Sanne Group plc
21st Jun 2021	11:55 am	RNS	Form 8.3 - John Laing Group plc
21st Jun 2021	11:53 am	RNS	Form 8.3 - Spire Healthcare Group plc
21st Jun 2021	11:52 am	RNS	Form 8.3 - St. Modwen Properties plc
21st Jun 2021	11:51 am	RNS	Form 8.3 - Equiniti Group plc
18th Jun 2021	4:00 pm	RNS	Holding(s) in Company
18th Jun 2021	10:35 am	RNS	Form 8.3 - Sanne Group plc
17th Jun 2021	4:28 pm	RNS	Holding(s) in Company
17th Jun 2021	11:02 am	RNS	Form 8.3 - John Laing Group plc
17th Jun 2021	11:00 am	RNS	Form 8.3 - St. Modwen Properties plc
16th Jun 2021	12:37 pm	RNS	Form 8.3 - John Laing Group plc
16th Jun 2021	12:36 pm	RNS	Form 8.3 - Spire Healthcare Group plc
16th Jun 2021	12:34 pm	RNS	Form 8.3 - Senior plc
16th Jun 2021	10:20 am	RNS	Form 8.3 - UDG Healthcare PLC

Latest Share Chat

SLA.L Regulatory News (SLA)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account