SLA.L Regulatory News (SLA)

SLA.L Information

There is currently no data for SLA

Transaction in Own Shares

16 Sep 2019 17:27

RNS Number : 5149M

Standard Life Aberdeen plc

16 September 2019

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

16 September 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 16 September 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	16 September 2019
Number of ordinary shares purchased	982,610
Highest price paid per shares (pence)	276.30
Lowest price paid per share (pence)	270.30
Average price paid per share (pence)	272.91

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
8:01:07	London Stock Exchange	812	274.5	19259XJban5
8:01:16	London Stock Exchange	994	274.7	19259XJbaps
8:01:16	London Stock Exchange	98	274.7	19259XJbapt
8:02:31	London Stock Exchange	1184	273.9	19259XJbb64
8:02:31	London Stock Exchange	832	273.8	19259XJbb65
8:02:31	London Stock Exchange	670	273.7	19259XJbb66
8:04:45	London Stock Exchange	809	273.7	19259XJbbns
8:04:45	London Stock Exchange	656	273.8	19259XJbbnt
8:04:54	London Stock Exchange	610	273.5	19259XJbbpq
8:06:21	London Stock Exchange	1230	274.6	19259XJbc83
8:06:21	London Stock Exchange	865	274.5	19259XJbc84
8:06:21	London Stock Exchange	1231	274.5	19259XJbc86
8:06:21	London Stock Exchange	865	274.5	19259XJbc87
8:06:42	London Stock Exchange	900	274.5	19259XJbccv
8:06:42	London Stock Exchange	1220	274.5	19259XJbccw
8:06:42	London Stock Exchange	548	274.5	19259XJbccx
8:06:44	London Stock Exchange	1238	274.3	19259XJbcd6
8:06:54	London Stock Exchange	1640	274.3	19259XJbce3
8:06:54	London Stock Exchange	1153	274.2	19259XJbce4
8:06:54	London Stock Exchange	1350	274.1	19259XJbce5
8:07:15	London Stock Exchange	1023	273.8	19259XJbchq
8:08:15	London Stock Exchange	457	273.9	19259XJbcqi
8:08:15	London Stock Exchange	153	273.9	19259XJbcqj
8:08:15	London Stock Exchange	1124	273.8	19259XJbcqk
8:08:16	London Stock Exchange	361	273.7	19259XJbcql
8:08:16	London Stock Exchange	316	273.7	19259XJbcqm
8:08:30	London Stock Exchange	862	273.8	19259XJbcsl
8:10:43	London Stock Exchange	177	274.1	19259XJbd94
8:10:43	London Stock Exchange	1063	274.1	19259XJbd95
8:10:43	London Stock Exchange	872	274	19259XJbd96
8:12:03	London Stock Exchange	1250	275.3	19259XJbdjo
8:13:11	London Stock Exchange	1219	275.7	19259XJbdqk
8:13:11	London Stock Exchange	3791	275.8	19259XJbdql
8:14:07	London Stock Exchange	185	275.9	19259XJbdvq
8:14:07	London Stock Exchange	1052	275.9	19259XJbdvs
8:14:07	London Stock Exchange	1000	276	19259XJbdvt
8:14:07	London Stock Exchange	573	276	19259XJbdvu
8:14:07	London Stock Exchange	869	275.8	19259XJbdvv
8:14:07	London Stock Exchange	394	276	19259XJbdvw
8:14:07	London Stock Exchange	412	276	19259XJbdvx
8:14:07	London Stock Exchange	287	276	19259XJbdvz
8:14:07	London Stock Exchange	466	276	19259XJbdvy
8:14:07	London Stock Exchange	184	276	19259XJbdw0
8:14:07	London Stock Exchange	453	276	19259XJbdw1
8:14:22	London Stock Exchange	170	276.1	19259XJbdxa
8:14:22	London Stock Exchange	464	276.1	19259XJbdxb
8:15:04	London Stock Exchange	924	276.3	19259XJbe24
8:15:11	London Stock Exchange	209	276.3	19259XJbe2n
8:15:11	London Stock Exchange	253	276.3	19259XJbe2o
8:15:11	London Stock Exchange	301	276.3	19259XJbe2q
8:15:11	London Stock Exchange	447	276.3	19259XJbe2p
8:15:35	London Stock Exchange	2400	276.1	19259XJbe7x
8:15:35	London Stock Exchange	327	276.1	19259XJbe7z
8:15:35	London Stock Exchange	848	276	19259XJbe81
8:15:35	London Stock Exchange	378	276	19259XJbe83
8:15:35	London Stock Exchange	752	275.9	19259XJbe85
8:15:35	London Stock Exchange	687	275.8	19259XJbe93
8:16:57	London Stock Exchange	1359	275.9	19259XJbely
8:16:57	London Stock Exchange	134	275.8	19259XJbem0
8:16:57	London Stock Exchange	820	275.8	19259XJbem2
8:17:53	London Stock Exchange	600	275.2	19259XJber5
8:17:53	London Stock Exchange	10	275.2	19259XJber6
8:18:21	London Stock Exchange	555	275.3	19259XJbeu8
8:18:21	London Stock Exchange	42	275.3	19259XJbeu7
8:18:21	London Stock Exchange	445	275.3	19259XJbeu9
8:18:21	London Stock Exchange	33	275.3	19259XJbeua
8:20:06	London Stock Exchange	56	276	19259XJbf13
8:20:06	London Stock Exchange	321	276	19259XJbf14
8:20:06	London Stock Exchange	1000	276	19259XJbf12
8:20:06	London Stock Exchange	702	276	19259XJbf15
8:20:06	London Stock Exchange	537	276	19259XJbf16
8:20:06	London Stock Exchange	519	276	19259XJbf17
8:20:34	London Stock Exchange	3124	275.9	19259XJbf2u
8:20:34	London Stock Exchange	1463	275.8	19259XJbf2v
8:20:34	London Stock Exchange	233	275.9	19259XJbf2x
8:20:34	London Stock Exchange	423	275.8	19259XJbf2w
8:21:32	London Stock Exchange	1488	275.5	19259XJbf5y
8:22:12	London Stock Exchange	857	275.5	19259XJbf9k
8:22:24	London Stock Exchange	399	275.4	19259XJbfas
8:22:24	London Stock Exchange	413	275.4	19259XJbfat
8:22:24	London Stock Exchange	229	275.3	19259XJbfau
8:23:07	London Stock Exchange	953	275.1	19259XJbffu
8:23:07	London Stock Exchange	18	275.1	19259XJbffv
8:24:39	London Stock Exchange	523	275	19259XJbfpf
8:24:39	London Stock Exchange	523	274.9	19259XJbfpg
8:25:19	London Stock Exchange	756	274.7	19259XJbfsa
8:27:35	London Stock Exchange	714	274.3	19259XJbg44
8:27:35	London Stock Exchange	928	274.3	19259XJbg45
8:27:35	London Stock Exchange	1154	274.2	19259XJbg46
8:29:01	London Stock Exchange	737	274	19259XJbgax
8:29:01	London Stock Exchange	237	273.9	19259XJbgay
8:29:01	London Stock Exchange	48	273.9	19259XJbgaz
8:29:17	London Stock Exchange	1777	273.9	19259XJbgbp
8:29:17	London Stock Exchange	731	273.9	19259XJbgbq
8:31:13	London Stock Exchange	271	273.8	19259XJbgim
8:31:13	London Stock Exchange	686	273.8	19259XJbgin
8:35:20	London Stock Exchange	835	274.6	19259XJbh03
8:35:39	London Stock Exchange	4149	274.5	19259XJbh1s
8:35:39	London Stock Exchange	111	274.4	19259XJbh1t
8:35:39	London Stock Exchange	1710	274.4	19259XJbh1u
8:35:39	London Stock Exchange	299	274.3	19259XJbh1v
8:37:44	London Stock Exchange	695	273.9	19259XJbh9h
8:38:30	London Stock Exchange	932	273.8	19259XJbhcf
8:38:30	London Stock Exchange	654	273.7	19259XJbhcg
8:40:11	London Stock Exchange	314	273.7	19259XJbhj3
8:40:11	London Stock Exchange	756	273.7	19259XJbhj4
8:40:11	London Stock Exchange	505	273.7	19259XJbhj5
8:41:58	London Stock Exchange	2044	274	19259XJbhr9
8:41:58	London Stock Exchange	206	274	19259XJbhra
8:42:26	London Stock Exchange	2816	273.9	19259XJbhtc
8:42:31	London Stock Exchange	713	273.8	19259XJbhti
8:42:35	London Stock Exchange	174	273.7	19259XJbhu1
8:42:38	London Stock Exchange	639	273.6	19259XJbhu4
8:44:11	London Stock Exchange	538	273.3	19259XJbhxo
8:44:25	London Stock Exchange	146	273.2	19259XJbhxz
8:44:25	London Stock Exchange	1419	273.2	19259XJbhy0
8:44:25	London Stock Exchange	202	273.1	19259XJbhy1
8:44:25	London Stock Exchange	827	273.1	19259XJbhy2
8:45:26	London Stock Exchange	1328	273.1	19259XJbi0v
8:45:26	London Stock Exchange	569	273.1	19259XJbi0w
8:45:26	London Stock Exchange	533	273	19259XJbi0x
8:45:26	London Stock Exchange	778	273	19259XJbi0y
8:46:42	London Stock Exchange	2359	272.9	19259XJbi5m
8:48:47	London Stock Exchange	555	272.8	19259XJbifc
8:49:57	London Stock Exchange	2441	272.8	19259XJbik2
8:49:57	London Stock Exchange	1543	272.8	19259XJbik3
8:49:57	London Stock Exchange	79	272.7	19259XJbik4
8:49:57	London Stock Exchange	525	272.7	19259XJbik5
8:49:57	London Stock Exchange	75	272.7	19259XJbik6
8:49:57	London Stock Exchange	143	272.7	19259XJbik7
8:49:57	London Stock Exchange	586	272.7	19259XJbik8
8:49:57	London Stock Exchange	138	272.7	19259XJbik9
8:49:57	London Stock Exchange	203	272.7	19259XJbika
8:50:26	London Stock Exchange	652	272.6	19259XJbim0
8:50:26	London Stock Exchange	1138	272.6	19259XJbim1
8:50:44	London Stock Exchange	643	272.4	19259XJbinn
8:50:44	London Stock Exchange	133	272.4	19259XJbino
8:51:48	London Stock Exchange	290	272.2	19259XJbisr
8:51:48	London Stock Exchange	815	272.2	19259XJbisp
8:52:10	London Stock Exchange	636	272.1	19259XJbiuu
8:52:58	London Stock Exchange	1054	272	19259XJbiwh
8:52:58	London Stock Exchange	541	272	19259XJbiwi
8:53:32	London Stock Exchange	906	271.9	19259XJbixc
8:53:32	London Stock Exchange	188	271.8	19259XJbixd
8:53:32	London Stock Exchange	913	271.8	19259XJbixe
8:53:39	London Stock Exchange	748	271.7	19259XJbixi
8:54:14	London Stock Exchange	92	271.9	19259XJbiyr
8:54:14	London Stock Exchange	1374	271.9	19259XJbiys
8:54:14	London Stock Exchange	71	271.9	19259XJbiyt
8:54:36	London Stock Exchange	2556	271.9	19259XJbizy
8:54:36	London Stock Exchange	1847	272	19259XJbj01
8:54:37	London Stock Exchange	1353	272.1	19259XJbj0b
8:54:37	London Stock Exchange	784	272.1	19259XJbj0c
8:54:37	London Stock Exchange	659	272.1	19259XJbj0d
8:55:01	London Stock Exchange	1863	272.1	19259XJbj1q
8:55:01	London Stock Exchange	1631	272.1	19259XJbj1r
8:55:01	London Stock Exchange	1085	272	19259XJbj1t
8:55:02	London Stock Exchange	466	271.9	19259XJbj1w
8:55:02	London Stock Exchange	87	271.9	19259XJbj1x
8:56:23	London Stock Exchange	2891	272.2	19259XJbj68
8:58:13	London Stock Exchange	610	272.5	19259XJbje2
9:00:37	London Stock Exchange	514	272.7	19259XJbjlw
9:00:37	London Stock Exchange	3343	272.7	19259XJbjlx
9:00:37	London Stock Exchange	839	272.7	19259XJbjm0
9:01:48	London Stock Exchange	1741	272.5	19259XJbjqg
9:05:57	London Stock Exchange	2242	272.8	19259XJbk9n
9:06:15	London Stock Exchange	899	273	19259XJbkb5
9:06:15	London Stock Exchange	647	273	19259XJbkb7
9:06:15	London Stock Exchange	101	273	19259XJbkb6
9:06:15	London Stock Exchange	254	273	19259XJbkb8
9:06:28	London Stock Exchange	535	273	19259XJbkby
9:06:28	London Stock Exchange	646	273	19259XJbkbz
9:07:40	London Stock Exchange	2856	273	19259XJbkha
9:07:40	London Stock Exchange	648	273	19259XJbkhb
9:07:40	London Stock Exchange	632	273	19259XJbkhc
9:07:40	London Stock Exchange	97	273	19259XJbkhd
9:08:42	London Stock Exchange	610	273	19259XJbkmp
9:08:42	London Stock Exchange	410	273	19259XJbkmt
9:08:42	London Stock Exchange	650	273	19259XJbkmv
9:08:42	London Stock Exchange	273	273	19259XJbkmy
9:08:42	London Stock Exchange	1421	273	19259XJbkn1
9:10:50	London Stock Exchange	176	273.6	19259XJbku6
9:10:50	London Stock Exchange	382	273.6	19259XJbku4
9:10:50	London Stock Exchange	1000	273.5	19259XJbku9
9:10:50	London Stock Exchange	806	273.6	19259XJbkub
9:10:50	London Stock Exchange	45	273.6	19259XJbkua
9:11:33	London Stock Exchange	172	273.5	19259XJbkx3
9:11:33	London Stock Exchange	3082	273.5	19259XJbkx4
9:12:38	London Stock Exchange	719	273.7	19259XJbl0w
9:12:38	London Stock Exchange	1617	273.7	19259XJbl0x
9:14:06	London Stock Exchange	829	273.7	19259XJbl6e
9:14:06	London Stock Exchange	3075	273.7	19259XJbl6f
9:14:06	London Stock Exchange	2157	273.6	19259XJbl6g
9:17:54	London Stock Exchange	2900	273.2	19259XJblke
9:17:54	London Stock Exchange	1273	273.1	19259XJblkf
9:18:50	London Stock Exchange	447	272.9	19259XJblnx
9:18:50	London Stock Exchange	488	272.9	19259XJblny
9:18:50	London Stock Exchange	501	272.8	19259XJblnz
9:18:51	London Stock Exchange	109	272.8	19259XJblo0
9:19:10	London Stock Exchange	127	272.4	19259XJblqp
9:19:10	London Stock Exchange	640	272.4	19259XJblqq
9:19:52	London Stock Exchange	866	272.2	19259XJblsv
9:20:07	London Stock Exchange	1842	272.1	19259XJblu4
9:20:13	London Stock Exchange	468	272.1	19259XJblut
9:20:36	London Stock Exchange	621	271.9	19259XJblxn
9:20:36	London Stock Exchange	61	271.9	19259XJblxo
9:24:47	London Stock Exchange	3372	272.3	19259XJbmmb
9:24:47	London Stock Exchange	1462	272.2	19259XJbmmc
9:24:47	London Stock Exchange	18	272.2	19259XJbmmd
9:24:48	London Stock Exchange	158	272.1	19259XJbmme
9:24:48	London Stock Exchange	855	272.1	19259XJbmmf
9:24:48	London Stock Exchange	999	272.1	19259XJbmmg
9:27:34	London Stock Exchange	2274	272.2	19259XJbmyd
9:27:34	London Stock Exchange	610	272.2	19259XJbmyg
9:29:37	London Stock Exchange	778	272.3	19259XJbn96
9:29:38	London Stock Exchange	261	272.2	19259XJbn97
9:29:38	London Stock Exchange	33	272.2	19259XJbn98
9:31:52	London Stock Exchange	1383	272.5	19259XJbnip
9:31:52	London Stock Exchange	2718	272.5	19259XJbniq
9:31:52	London Stock Exchange	912	272.5	19259XJbnir
9:34:13	London Stock Exchange	1091	272.5	19259XJbnug
9:34:13	London Stock Exchange	785	272.4	19259XJbnui
9:34:13	London Stock Exchange	122	272.4	19259XJbnuh
9:35:03	London Stock Exchange	367	272.2	19259XJbnz7
9:35:04	London Stock Exchange	1057	272.2	19259XJbnzf
9:39:02	London Stock Exchange	926	272.2	19259XJboei
9:39:02	London Stock Exchange	439	272.1	19259XJboej
9:40:43	London Stock Exchange	1329	272.3	19259XJbona
9:40:43	London Stock Exchange	1883	272.3	19259XJbonb
9:40:43	London Stock Exchange	543	272.3	19259XJbonc
9:43:53	London Stock Exchange	1605	272.3	19259XJbp70
9:44:43	London Stock Exchange	610	272.3	19259XJbp9h
9:48:53	London Stock Exchange	1950	272.5	19259XJbpxz
9:48:53	London Stock Exchange	719	272.5	19259XJbpy0
9:48:53	London Stock Exchange	561	272.4	19259XJbpy1
9:48:53	London Stock Exchange	960	272.4	19259XJbpy2
9:49:02	London Stock Exchange	917	272.3	19259XJbpyw
9:49:02	London Stock Exchange	1217	272.2	19259XJbpyx
9:49:02	London Stock Exchange	574	272.1	19259XJbpyy
9:50:25	London Stock Exchange	581	272	19259XJbq5p
9:51:48	London Stock Exchange	1602	271.8	19259XJbqau
9:51:48	London Stock Exchange	351	271.7	19259XJbqav
9:51:48	London Stock Exchange	131	271.7	19259XJbqaw
9:51:48	London Stock Exchange	154	271.7	19259XJbqax
9:51:48	London Stock Exchange	330	271.7	19259XJbqay
9:55:32	London Stock Exchange	548	271.8	19259XJbqxv
9:55:32	London Stock Exchange	89	271.8	19259XJbqxw
9:55:32	London Stock Exchange	1716	271.8	19259XJbqxx
9:57:12	London Stock Exchange	3500	271.9	19259XJbr60
9:57:16	London Stock Exchange	133	271.7	19259XJbr6a
9:57:16	London Stock Exchange	808	271.7	19259XJbr6b
9:57:41	London Stock Exchange	1236	271.6	19259XJbr93
9:59:05	London Stock Exchange	792	271.4	19259XJbrei
10:00:21	London Stock Exchange	177	271.4	19259XJbrn3
10:00:21	London Stock Exchange	1699	271.4	19259XJbrn5
10:01:07	London Stock Exchange	161	271.1	19259XJbrqm
10:01:07	London Stock Exchange	958	271.1	19259XJbrqn
10:02:03	London Stock Exchange	717	271	19259XJbrty
10:02:13	London Stock Exchange	122	270.9	19259XJbruu
10:02:13	London Stock Exchange	810	270.9	19259XJbrv4
10:02:13	London Stock Exchange	596	270.9	19259XJbrvn
10:02:13	London Stock Exchange	523	270.8	19259XJbrwz
10:02:20	London Stock Exchange	518	270.7	19259XJbs43
10:02:35	London Stock Exchange	777	270.7	19259XJbs5s
10:06:15	London Stock Exchange	619	270.7	19259XJbsoz
10:06:40	London Stock Exchange	2097	270.7	19259XJbspt
10:06:40	London Stock Exchange	864	270.6	19259XJbspv
10:06:54	London Stock Exchange	539	270.6	19259XJbsrm
10:06:54	London Stock Exchange	85	270.6	19259XJbsrn
10:10:24	London Stock Exchange	1000	271.3	19259XJbt4u
10:10:29	London Stock Exchange	1000	271.3	19259XJbt55
10:10:29	London Stock Exchange	1500	271.3	19259XJbt54
10:10:29	London Stock Exchange	119	271.3	19259XJbt56
10:10:32	London Stock Exchange	1872	271.3	19259XJbt5d
10:11:09	London Stock Exchange	544	271.4	19259XJbt7p
10:11:56	London Stock Exchange	1894	271.3	19259XJbtad
10:11:56	London Stock Exchange	1507	271.3	19259XJbtae
10:11:56	London Stock Exchange	1493	271.2	19259XJbtaf
10:11:56	London Stock Exchange	5	271.4	19259XJbtah
10:11:56	London Stock Exchange	1000	271.3	19259XJbtag
10:12:52	London Stock Exchange	1664	271.3	19259XJbtd3
10:14:55	London Stock Exchange	640	271.2	19259XJbtli
10:18:55	London Stock Exchange	3541	271.6	19259XJbu6u
10:18:55	London Stock Exchange	291	271.5	19259XJbu6w
10:18:55	London Stock Exchange	1263	271.5	19259XJbu6y
10:18:55	London Stock Exchange	937	271.4	19259XJbu71
10:18:56	London Stock Exchange	660	271.4	19259XJbu79
10:19:08	London Stock Exchange	334	271.3	19259XJbu7n
10:19:08	London Stock Exchange	128	271.3	19259XJbu7o
10:19:37	London Stock Exchange	1056	271.3	19259XJbu9w
10:22:17	London Stock Exchange	417	271.3	19259XJbuoj
10:22:17	London Stock Exchange	1093	271.3	19259XJbuok
10:22:20	London Stock Exchange	864	271.2	19259XJbuoq
10:25:04	London Stock Exchange	732	271.3	19259XJbv43
10:25:04	London Stock Exchange	71	271.3	19259XJbv44
10:25:57	London Stock Exchange	566	271.2	19259XJbv8v
10:25:57	London Stock Exchange	88	271.2	19259XJbv8w
10:28:25	London Stock Exchange	3178	271.4	19259XJbvnd
10:28:25	London Stock Exchange	11	271.3	19259XJbvne
10:28:25	London Stock Exchange	763	271.3	19259XJbvnf
10:28:25	London Stock Exchange	376	271.3	19259XJbvng
10:28:25	London Stock Exchange	245	271.3	19259XJbvnh
10:28:28	London Stock Exchange	850	271.2	19259XJbvnm
10:28:28	London Stock Exchange	140	271.2	19259XJbvnn
10:29:59	London Stock Exchange	950	271.1	19259XJbvxr
10:34:06	London Stock Exchange	3527	271.4	19259XJbwg7
10:34:06	London Stock Exchange	1448	271.3	19259XJbwg8
10:34:06	London Stock Exchange	100	271.3	19259XJbwg9
10:34:09	London Stock Exchange	423	271.2	19259XJbwgj
10:34:09	London Stock Exchange	36	271.2	19259XJbwgk
10:34:13	London Stock Exchange	721	271.1	19259XJbwha
10:35:52	London Stock Exchange	2500	271	19259XJbwnf
10:35:52	London Stock Exchange	285	271	19259XJbwng
10:36:19	London Stock Exchange	1456	270.9	19259XJbwrx
10:36:39	London Stock Exchange	591	270.8	19259XJbwuh
10:40:16	London Stock Exchange	3467	271.4	19259XJbx3u
10:40:16	London Stock Exchange	1319	271.3	19259XJbx40
10:42:38	London Stock Exchange	434	271.4	19259XJbxba
10:42:38	London Stock Exchange	2228	271.4	19259XJbxbb
10:42:40	London Stock Exchange	748	271.3	19259XJbxbe
10:44:48	London Stock Exchange	798	271.1	19259XJbxit
10:44:51	London Stock Exchange	348	271	19259XJbxix
10:44:51	London Stock Exchange	240	271	19259XJbxiy
10:45:05	London Stock Exchange	1026	270.9	19259XJbxk3
10:48:35	London Stock Exchange	2693	271.2	19259XJbxw1
10:48:35	London Stock Exchange	34	271.2	19259XJbxw3
10:48:36	London Stock Exchange	1047	271.1	19259XJbxwd
10:48:36	London Stock Exchange	499	271	19259XJbxwe
10:49:01	London Stock Exchange	237	271	19259XJbxxf
10:53:18	London Stock Exchange	4089	271.2	19259XJbyde
10:53:18	London Stock Exchange	687	271.2	19259XJbydf
10:53:32	London Stock Exchange	1851	271.1	19259XJbyeq
10:53:36	London Stock Exchange	1344	271.1	19259XJbyet
10:54:39	London Stock Exchange	634	271.1	19259XJbyjd
10:54:39	London Stock Exchange	1377	271	19259XJbyje
10:54:39	London Stock Exchange	461	271	19259XJbyjf
10:55:34	London Stock Exchange	1087	271.2	19259XJbynp
10:55:34	London Stock Exchange	158	271.2	19259XJbynq
10:55:34	London Stock Exchange	2952	271.2	19259XJbynr
10:55:39	London Stock Exchange	2626	271.1	19259XJbyog
10:55:48	London Stock Exchange	1183	271.1	19259XJbypb
10:55:58	London Stock Exchange	77	271.1	19259XJbypt
10:56:05	London Stock Exchange	2158	271.1	19259XJbyqb
10:56:05	London Stock Exchange	736	271.1	19259XJbyqc
10:56:16	London Stock Exchange	610	271.1	19259XJbyqy
10:56:43	London Stock Exchange	2016	271.1	19259XJbys8
10:57:19	London Stock Exchange	2161	271.1	19259XJbytv
10:57:19	London Stock Exchange	364	271.1	19259XJbytw
10:57:24	London Stock Exchange	206	271.1	19259XJbyu4
10:57:24	London Stock Exchange	408	271.1	19259XJbyu5
10:57:24	London Stock Exchange	733	271.1	19259XJbyu6
10:57:34	London Stock Exchange	1083	271.1	19259XJbyux
10:57:36	London Stock Exchange	2412	271.1	19259XJbyvh
10:59:58	London Stock Exchange	3408	271	19259XJbz4q
11:01:18	London Stock Exchange	610	271.1	19259XJbzak
11:01:42	London Stock Exchange	1347	271	19259XJbzbq
11:03:11	London Stock Exchange	2349	271	19259XJbzhg
11:03:33	London Stock Exchange	1083	270.9	19259XJbzio
11:03:35	London Stock Exchange	943	270.7	19259XJbzir
11:05:04	London Stock Exchange	459	270.6	19259XJbzo6
11:06:41	London Stock Exchange	901	270.6	19259XJbzuw
11:06:41	London Stock Exchange	1614	270.6	19259XJbzux
11:07:17	London Stock Exchange	734	270.4	19259XJbzyi
11:08:04	London Stock Exchange	1059	270.3	19259XJc00x
11:10:24	London Stock Exchange	3682	271	19259XJc0bm
11:10:26	London Stock Exchange	840	270.9	19259XJc0br
11:11:05	London Stock Exchange	538	271	19259XJc0e6
11:11:25	London Stock Exchange	3050	270.9	19259XJc0gv
11:11:26	London Stock Exchange	992	270.8	19259XJc0h6
11:14:03	London Stock Exchange	939	271.2	19259XJc0qn
11:14:03	London Stock Exchange	42	271.2	19259XJc0qm
11:14:03	London Stock Exchange	1000	271.2	19259XJc0qo
11:14:03	London Stock Exchange	238	271.2	19259XJc0qp
11:14:25	London Stock Exchange	764	271.1	19259XJc0sh
11:14:25	London Stock Exchange	2639	271.1	19259XJc0si
11:15:26	London Stock Exchange	1599	271	19259XJc0vj
11:19:31	London Stock Exchange	1931	271.1	19259XJc1cj
11:23:54	London Stock Exchange	2462	271.3	19259XJc1wz
11:25:23	London Stock Exchange	2160	271.4	19259XJc22f
11:25:45	London Stock Exchange	872	271.3	19259XJc23s
11:32:37	London Stock Exchange	991	271.7	19259XJc2oo
11:34:27	London Stock Exchange	251	271.6	19259XJc2w2
11:34:27	London Stock Exchange	2400	271.6	19259XJc2w5
11:34:27	London Stock Exchange	672	271.6	19259XJc2w6
11:34:28	London Stock Exchange	586	271.6	19259XJc2w9
11:41:25	London Stock Exchange	173	272.4	19259XJc3pr
11:41:25	London Stock Exchange	1076	272.4	19259XJc3pq
11:41:25	London Stock Exchange	1223	272.4	19259XJc3ps
11:41:25	London Stock Exchange	507	272.4	19259XJc3pt
11:41:25	London Stock Exchange	465	272.4	19259XJc3pu
11:42:16	London Stock Exchange	1000	272.5	19259XJc3s7
11:42:16	London Stock Exchange	593	272.5	19259XJc3s8
11:42:16	London Stock Exchange	407	272.5	19259XJc3s9
11:42:16	London Stock Exchange	54	272.5	19259XJc3sa
11:42:34	London Stock Exchange	3335	272.4	19259XJc3tj
11:42:52	London Stock Exchange	627	272.3	19259XJc3ui
11:43:00	London Stock Exchange	1066	272.2	19259XJc3us
11:43:45	London Stock Exchange	1097	272.1	19259XJc3wx
11:44:45	London Stock Exchange	614	272	19259XJc41k
11:52:52	London Stock Exchange	1574	272.2	19259XJc4tm
11:53:49	London Stock Exchange	950	272.1	19259XJc4x7
11:54:38	London Stock Exchange	773	271.9	19259XJc51b
11:54:38	London Stock Exchange	876	271.9	19259XJc51c
11:54:38	London Stock Exchange	85	271.9	19259XJc51d
11:54:38	London Stock Exchange	410	271.9	19259XJc51e
11:54:38	London Stock Exchange	1277	271.9	19259XJc51f
11:55:31	London Stock Exchange	3452	271.8	19259XJc52u
11:55:31	London Stock Exchange	1516	271.7	19259XJc52v
11:55:31	London Stock Exchange	594	271.8	19259XJc52w
11:55:31	London Stock Exchange	1463	271.8	19259XJc52x
11:55:31	London Stock Exchange	763	271.8	19259XJc52z
11:55:31	London Stock Exchange	535	271.8	19259XJc52y
11:58:35	London Stock Exchange	297	271.8	19259XJc5bh
11:58:35	London Stock Exchange	409	271.8	19259XJc5bi
11:58:35	London Stock Exchange	605	271.8	19259XJc5bj
11:58:36	London Stock Exchange	3551	271.7	19259XJc5bm
11:58:36	London Stock Exchange	464	271.8	19259XJc5bn
12:02:17	London Stock Exchange	185	271.7	19259XJc5jm
12:03:35	London Stock Exchange	84	271.8	19259XJc5rj
12:03:35	London Stock Exchange	3210	271.8	19259XJc5rk
12:05:07	London Stock Exchange	550	272	19259XJc5vv
12:05:09	London Stock Exchange	262	272	19259XJc5vx
12:05:09	London Stock Exchange	562	272	19259XJc5vz
12:05:09	London Stock Exchange	575	272	19259XJc5vy
12:05:09	London Stock Exchange	258	272	19259XJc5w0
12:05:09	London Stock Exchange	529	272	19259XJc5w1
12:06:29	London Stock Exchange	3000	271.9	19259XJc61w
12:06:29	London Stock Exchange	363	271.9	19259XJc61z
12:06:29	London Stock Exchange	1476	271.8	19259XJc622
12:08:20	London Stock Exchange	135	271.7	19259XJc672
12:08:20	London Stock Exchange	2477	271.7	19259XJc673
12:11:47	London Stock Exchange	3525	272.2	19259XJc6j2
12:12:05	London Stock Exchange	669	272.1	19259XJc6ke
12:13:11	London Stock Exchange	1716	272.3	19259XJc6x3
12:13:11	London Stock Exchange	2262	272.3	19259XJc6x4
12:15:35	London Stock Exchange	1300	272.6	19259XJc7ax
12:15:35	London Stock Exchange	1981	272.6	19259XJc7ay
12:15:35	London Stock Exchange	1440	272.5	19259XJc7az
12:15:45	London Stock Exchange	570	272.4	19259XJc7c5
12:15:45	London Stock Exchange	994	272.3	19259XJc7c6
12:17:50	London Stock Exchange	1201	272.2	19259XJc7o7
12:17:50	London Stock Exchange	1209	272.2	19259XJc7o8
12:19:20	London Stock Exchange	540	272.1	19259XJc7th
12:19:57	London Stock Exchange	610	272	19259XJc7ux
12:24:47	London Stock Exchange	397	272.2	19259XJc874
12:24:47	London Stock Exchange	174	272.2	19259XJc873
12:24:47	London Stock Exchange	603	272.2	19259XJc875
12:24:47	London Stock Exchange	429	272.2	19259XJc876
12:27:35	London Stock Exchange	2460	272.2	19259XJc8hb
12:27:35	London Stock Exchange	791	272.2	19259XJc8hc
12:33:13	London Stock Exchange	819	272.6	19259XJc8vs
12:33:13	London Stock Exchange	868	272.6	19259XJc8vq
12:33:13	London Stock Exchange	884	272.6	19259XJc8vr
12:33:13	London Stock Exchange	3906	272.6	19259XJc8vt
12:33:25	London Stock Exchange	894	272.7	19259XJc8vz
12:36:00	London Stock Exchange	3000	272.5	19259XJc92t
12:36:00	London Stock Exchange	338	272.5	19259XJc92u
12:40:44	London Stock Exchange	112	273.1	19259XJc9ck
12:40:44	London Stock Exchange	2776	273.1	19259XJc9cl
12:40:44	London Stock Exchange	618	273.1	19259XJc9cm
12:40:45	London Stock Exchange	1000	273.1	19259XJc9co
12:40:45	London Stock Exchange	573	273.1	19259XJc9cp
12:40:45	London Stock Exchange	615	273.1	19259XJc9cn
12:40:45	London Stock Exchange	297	273.1	19259XJc9cq
12:41:04	London Stock Exchange	3400	272.9	19259XJc9cy
12:41:04	London Stock Exchange	713	272.8	19259XJc9d8
12:41:04	London Stock Exchange	500	272.7	19259XJc9d9
12:42:05	London Stock Exchange	1106	272.7	19259XJc9h7
12:42:05	London Stock Exchange	1942	272.7	19259XJc9h8
12:42:15	London Stock Exchange	571	272.6	19259XJc9ha
12:46:54	London Stock Exchange	409	273	19259XJca0j
12:46:54	London Stock Exchange	415	273	19259XJca0k
12:46:54	London Stock Exchange	509	273	19259XJca0l
12:49:53	London Stock Exchange	2440	273.6	19259XJcady
12:49:53	London Stock Exchange	1000	273.6	19259XJcadz
12:49:53	London Stock Exchange	339	273.6	19259XJcae0
12:53:05	London Stock Exchange	3496	273.6	19259XJcaq2
12:53:05	London Stock Exchange	230	273.5	19259XJcaq4
12:53:05	London Stock Exchange	1305	273.5	19259XJcaq5
12:53:41	London Stock Exchange	1219	273.4	19259XJcate
12:53:41	London Stock Exchange	1417	273.4	19259XJcatf
12:55:22	London Stock Exchange	748	272.8	19259XJcb10
12:56:15	London Stock Exchange	3886	272.9	19259XJcb2x
12:56:15	London Stock Exchange	530	273	19259XJcb2y
12:56:52	London Stock Exchange	2468	272.8	19259XJcb5v
12:56:52	London Stock Exchange	1083	272.7	19259XJcb5w
13:00:02	London Stock Exchange	1	273	19259XJcbfy
13:00:02	London Stock Exchange	1017	273	19259XJcbfz
13:00:02	London Stock Exchange	2843	273	19259XJcbg0
13:00:33	London Stock Exchange	596	273	19259XJcbhk
13:00:33	London Stock Exchange	65	273	19259XJcbhl
13:00:33	London Stock Exchange	706	273	19259XJcbhm
13:00:45	London Stock Exchange	2695	272.9	19259XJcbij
13:01:49	London Stock Exchange	1888	272.9	19259XJcbs5
13:01:49	London Stock Exchange	254	272.9	19259XJcbs6
13:01:49	London Stock Exchange	702	272.8	19259XJcbs7
13:01:49	London Stock Exchange	238	272.8	19259XJcbs8
13:02:32	London Stock Exchange	2744	272.9	19259XJcbxj
13:04:33	London Stock Exchange	1319	272.8	19259XJcc5n
13:04:33	London Stock Exchange	399	272.8	19259XJcc5o
13:08:25	London Stock Exchange	816	272.5	19259XJccm2
13:10:06	London Stock Exchange	3489	272.5	19259XJccum
13:10:20	London Stock Exchange	862	272.4	19259XJccvc
13:10:20	London Stock Exchange	126	272.4	19259XJccvd
13:10:20	London Stock Exchange	358	272.4	19259XJccve
13:10:20	London Stock Exchange	126	272.4	19259XJccvf
13:17:01	London Stock Exchange	2961	272.3	19259XJcdi8
13:20:05	London Stock Exchange	106	272.3	19259XJcdrq
13:20:05	London Stock Exchange	3191	272.3	19259XJcdrr
13:20:05	London Stock Exchange	327	272.2	19259XJcdrs
13:20:05	London Stock Exchange	408	272.2	19259XJcdrt
13:20:05	London Stock Exchange	441	272.2	19259XJcdru
13:20:05	London Stock Exchange	271	272.2	19259XJcdrv
13:20:06	London Stock Exchange	654	272.2	19259XJcdry
13:23:33	London Stock Exchange	4364	272.5	19259XJce07
13:23:33	London Stock Exchange	1916	272.4	19259XJce08
13:25:37	London Stock Exchange	1154	272.3	19259XJce73
13:27:11	London Stock Exchange	544	272.3	19259XJceah
13:29:31	London Stock Exchange	2111	272.4	19259XJcegy
13:29:31	London Stock Exchange	300	272.4	19259XJcegz
13:29:31	London Stock Exchange	415	272.4	19259XJceh0
13:29:51	London Stock Exchange	1485	272.4	19259XJceiu
13:29:51	London Stock Exchange	2373	272.4	19259XJceiv
13:29:51	London Stock Exchange	42	272.4	19259XJceiw
13:31:43	London Stock Exchange	615	272.3	19259XJceq4
13:31:43	London Stock Exchange	2178	272.3	19259XJceq7
13:31:43	London Stock Exchange	1226	272.2	19259XJceq8
13:32:34	London Stock Exchange	1200	272.4	19259XJceuj
13:32:34	London Stock Exchange	474	272.4	19259XJceup
13:32:34	London Stock Exchange	725	272.4	19259XJceuo
13:32:34	London Stock Exchange	123	272.4	19259XJceur
13:32:34	London Stock Exchange	409	272.4	19259XJceuq
13:32:40	London Stock Exchange	1041	272.3	19259XJcev2
13:32:44	London Stock Exchange	3004	272.3	19259XJcev3
13:38:09	London Stock Exchange	976	272.6	19259XJcfgj
13:38:12	London Stock Exchange	555	272.7	19259XJcfgl
13:38:12	London Stock Exchange	68	272.7	19259XJcfgm
13:38:25	London Stock Exchange	1353	272.8	19259XJcfi5
13:38:25	London Stock Exchange	1839	272.8	19259XJcfi7
13:38:25	London Stock Exchange	409	272.8	19259XJcfi6
13:38:25	London Stock Exchange	502	272.8	19259XJcfi8
13:38:25	London Stock Exchange	624	272.8	19259XJcfi9
13:39:46	London Stock Exchange	3429	272.8	19259XJcfnx
13:39:46	London Stock Exchange	1505	272.7	19259XJcfny
13:41:00	London Stock Exchange	2187	272.7	19259XJcfuw
13:42:15	London Stock Exchange	1421	272.6	19259XJcfzc
13:44:33	London Stock Exchange	4160	272.7	19259XJcgao
13:45:11	London Stock Exchange	1212	272.7	19259XJcgev
13:45:11	London Stock Exchange	2250	272.7	19259XJcgew
13:46:25	London Stock Exchange	1975	272.6	19259XJcgie
13:47:54	London Stock Exchange	305	272.6	19259XJcgpq
13:47:54	London Stock Exchange	816	272.6	19259XJcgpr
13:48:05	London Stock Exchange	698	272.5	19259XJcgq4
13:48:49	London Stock Exchange	459	272.4	19259XJcgsc
13:50:50	London Stock Exchange	9	272.3	19259XJcgz4
13:50:50	London Stock Exchange	674	272.3	19259XJcgz5
13:52:05	London Stock Exchange	2183	272.3	19259XJch41
13:56:22	London Stock Exchange	1010	272.5	19259XJchlx
13:58:25	London Stock Exchange	1291	272.7	19259XJchsf
13:58:25	London Stock Exchange	562	272.8	19259XJchsi
13:58:25	London Stock Exchange	800	272.7	19259XJchsh
13:58:25	London Stock Exchange	1000	272.7	19259XJchsg
13:58:26	London Stock Exchange	641	272.8	19259XJchsk
13:58:26	London Stock Exchange	1200	272.8	19259XJchsj
13:58:26	London Stock Exchange	457	272.8	19259XJchsn
14:01:42	London Stock Exchange	350	272.8	19259XJci7g
14:01:42	London Stock Exchange	210	272.8	19259XJci7h
14:02:24	London Stock Exchange	81	272.9	19259XJciay
14:02:24	London Stock Exchange	657	272.9	19259XJciax
14:02:25	London Stock Exchange	486	272.9	19259XJciaz
14:02:38	London Stock Exchange	3533	272.7	19259XJcibu
14:02:38	London Stock Exchange	1551	272.6	19259XJcibv
14:04:42	London Stock Exchange	2710	272.7	19259XJcilm
14:04:42	London Stock Exchange	228	272.7	19259XJciln
14:06:02	London Stock Exchange	3623	272.7	19259XJcir6
14:06:02	London Stock Exchange	549	272.7	19259XJcir7
14:06:02	London Stock Exchange	61	272.7	19259XJcir8
14:07:51	London Stock Exchange	1026	272.7	19259XJcizp
14:07:55	London Stock Exchange	880	272.6	19259XJcizu
14:09:20	London Stock Exchange	611	272.7	19259XJcj4d
14:11:26	London Stock Exchange	2643	272.8	19259XJcjd5
14:11:26	London Stock Exchange	486	272.8	19259XJcjd6
14:12:15	London Stock Exchange	440	272.7	19259XJcjgr
14:12:25	London Stock Exchange	2994	272.7	19259XJcjhz
14:12:51	London Stock Exchange	653	272.7	19259XJcjjv
14:13:43	London Stock Exchange	511	272.7	19259XJcjou
14:15:58	London Stock Exchange	3224	272.8	19259XJck1j
14:18:07	London Stock Exchange	81	272.9	19259XJckby
14:18:07	London Stock Exchange	2762	272.9	19259XJckbz
14:19:03	London Stock Exchange	671	272.8	19259XJckg6
14:19:03	London Stock Exchange	165	272.8	19259XJckg7
14:19:03	London Stock Exchange	1549	272.8	19259XJckg8
14:19:13	London Stock Exchange	749	272.7	19259XJckgs
14:19:48	London Stock Exchange	3059	272.9	19259XJcki7
14:19:48	London Stock Exchange	1503	272.9	19259XJcki8
14:20:55	London Stock Exchange	1530	272.8	19259XJckon
14:20:55	London Stock Exchange	914	272.8	19259XJckoo
14:21:30	London Stock Exchange	512	272.8	19259XJckr0
14:21:54	London Stock Exchange	1376	272.9	19259XJcksb
14:24:18	London Stock Exchange	922	272.8	19259XJcl26
14:24:57	London Stock Exchange	375	272.7	19259XJcl46
14:24:57	London Stock Exchange	1553	272.7	19259XJcl47
14:29:57	London Stock Exchange	3548	273	19259XJcloo
14:29:57	London Stock Exchange	1557	272.9	19259XJclop
14:30:02	London Stock Exchange	494	273.1	19259XJclpy
14:30:43	London Stock Exchange	563	273	19259XJclv5
14:30:53	London Stock Exchange	3000	273	19259XJclwx
14:30:53	London Stock Exchange	144	273	19259XJclx0
14:30:58	London Stock Exchange	822	272.9	19259XJclyv
14:31:31	London Stock Exchange	562	272.8	19259XJcm2k
14:31:31	London Stock Exchange	221	272.8	19259XJcm2l
14:31:58	London Stock Exchange	321	272.8	19259XJcm4i
14:32:48	London Stock Exchange	2759	272.9	19259XJcmb2
14:32:48	London Stock Exchange	415	272.9	19259XJcmb3
14:32:48	London Stock Exchange	3442	272.9	19259XJcmb4
14:32:48	London Stock Exchange	78	272.9	19259XJcmb5
14:34:19	London Stock Exchange	2550	273.2	19259XJcmlp
14:34:19	London Stock Exchange	1270	273.2	19259XJcmlq
14:34:32	London Stock Exchange	385	273.1	19259XJcmna
14:34:32	London Stock Exchange	524	273.1	19259XJcmnb
14:34:32	London Stock Exchange	1525	273.1	19259XJcmnc
14:34:45	London Stock Exchange	1343	273	19259XJcmop
14:35:39	London Stock Exchange	2489	273	19259XJcmw5
14:35:55	London Stock Exchange	936	272.9	19259XJcmxv
14:36:04	London Stock Exchange	939	272.8	19259XJcmz0
14:36:40	London Stock Exchange	810	272.7	19259XJcn3g
14:37:07	London Stock Exchange	576	272.6	19259XJcn8w
14:37:07	London Stock Exchange	193	272.6	19259XJcn8x
14:41:11	London Stock Exchange	1000	273.1	19259XJcnxz
14:41:20	London Stock Exchange	2178	273.1	19259XJcnyl
14:41:20	London Stock Exchange	995	273.1	19259XJcnym
14:41:20	London Stock Exchange	1161	273.1	19259XJcnyn
14:41:25	London Stock Exchange	3054	273	19259XJcnzr
14:41:25	London Stock Exchange	641	273	19259XJcnzu
14:41:33	London Stock Exchange	2643	272.9	19259XJco2d
14:41:34	London Stock Exchange	480	272.8	19259XJco2g
14:41:34	London Stock Exchange	405	272.8	19259XJco2h
14:43:55	London Stock Exchange	509	273	19259XJcody
14:43:55	London Stock Exchange	2984	273	19259XJcodz
14:43:55	London Stock Exchange	720	273	19259XJcoe0
14:44:56	London Stock Exchange	34	273	19259XJcojw
14:44:56	London Stock Exchange	1465	273	19259XJcojx
14:47:56	London Stock Exchange	817	273.4	19259XJcp1o
14:47:56	London Stock Exchange	479	273.4	19259XJcp1n
14:47:56	London Stock Exchange	885	273.4	19259XJcp1p
14:47:56	London Stock Exchange	1226	273.4	19259XJcp1q
14:47:56	London Stock Exchange	388	273.4	19259XJcp1r
14:48:56	London Stock Exchange	308	273.5	19259XJcp8h
14:50:30	London Stock Exchange	3738	273.5	19259XJcpix
14:50:30	London Stock Exchange	389	273.4	19259XJcpiy
14:50:30	London Stock Exchange	429	273.4	19259XJcpiz
14:50:30	London Stock Exchange	823	273.4	19259XJcpj0
14:50:32	London Stock Exchange	28	273.3	19259XJcpj5
14:50:32	London Stock Exchange	1113	273.3	19259XJcpj6
14:50:32	London Stock Exchange	504	273.2	19259XJcpj7
14:50:45	London Stock Exchange	982	273.3	19259XJcpko
14:50:48	London Stock Exchange	599	273.2	19259XJcpl1
14:51:27	London Stock Exchange	877	273.3	19259XJcpox
14:51:39	London Stock Exchange	595	273.2	19259XJcpq3
14:51:45	London Stock Exchange	2971	273.2	19259XJcpqq
14:51:47	London Stock Exchange	610	273.2	19259XJcprn
14:52:12	London Stock Exchange	1074	273.1	19259XJcpvs
14:52:14	London Stock Exchange	628	273.1	19259XJcpwt
14:54:50	London Stock Exchange	1763	273.1	19259XJcqeh
14:54:50	London Stock Exchange	1000	273.1	19259XJcqei
14:54:50	London Stock Exchange	732	273.1	19259XJcqej
14:54:50	London Stock Exchange	1848	273.1	19259XJcqek
14:55:25	London Stock Exchange	679	273.2	19259XJcqir
14:55:27	London Stock Exchange	974	273.2	19259XJcqiv
14:56:54	London Stock Exchange	2852	273.2	19259XJcqz9
14:56:54	London Stock Exchange	684	273.2	19259XJcqza
14:57:48	London Stock Exchange	1168	273.6	19259XJcr95
14:57:48	London Stock Exchange	2194	273.6	19259XJcr99
14:57:48	London Stock Exchange	1381	273.6	19259XJcr98
14:57:48	London Stock Exchange	1226	273.6	19259XJcr97
14:57:48	London Stock Exchange	1000	273.6	19259XJcr96
14:57:48	London Stock Exchange	2341	273.6	19259XJcr9a
14:57:48	London Stock Exchange	559	273.6	19259XJcr9b
14:58:22	London Stock Exchange	3533	273.4	19259XJcree
14:59:16	London Stock Exchange	1113	273.3	19259XJcrnv
14:59:35	London Stock Exchange	681	273.2	19259XJcrq7
14:59:45	London Stock Exchange	709	273.1	19259XJcrsa
14:59:52	London Stock Exchange	711	273	19259XJcrsz
14:59:57	London Stock Exchange	932	272.8	19259XJcrvz
15:02:13	London Stock Exchange	535	272.9	19259XJcsoo
15:02:39	London Stock Exchange	630	273.4	19259XJcsrq
15:02:39	London Stock Exchange	26	273.4	19259XJcsrp
15:02:39	London Stock Exchange	1000	273.4	19259XJcsrr
15:02:39	London Stock Exchange	1169	273.4	19259XJcsrs
15:02:39	London Stock Exchange	528	273.4	19259XJcsru
15:02:39	London Stock Exchange	409	273.4	19259XJcsrt
15:02:39	London Stock Exchange	776	273.4	19259XJcsrv
15:02:39	London Stock Exchange	13	273.4	19259XJcsrw
15:03:18	London Stock Exchange	2353	273.4	19259XJcsx7
15:03:18	London Stock Exchange	1222	273.4	19259XJcsx8
15:03:18	London Stock Exchange	1569	273.3	19259XJcsx9
15:03:25	London Stock Exchange	900	273.2	19259XJcsyq
15:03:25	London Stock Exchange	15	273.2	19259XJcsyr
15:04:36	London Stock Exchange	1530	273.5	19259XJct82
15:04:36	London Stock Exchange	718	273.5	19259XJct81
15:04:36	London Stock Exchange	1783	273.5	19259XJct86
15:04:36	London Stock Exchange	772	273.5	19259XJct85
15:04:36	London Stock Exchange	409	273.5	19259XJct84
15:04:36	London Stock Exchange	1000	273.5	19259XJct83
15:04:36	London Stock Exchange	42	273.5	19259XJct87
15:04:36	London Stock Exchange	2808	273.5	19259XJct88
15:05:25	London Stock Exchange	1000	273.5	19259XJctf7
15:06:46	London Stock Exchange	2408	273.5	19259XJctn6
15:07:18	London Stock Exchange	1594	273.4	19259XJctst
15:07:41	London Stock Exchange	682	273.3	19259XJctv4
15:09:25	London Stock Exchange	4475	273.4	19259XJcu3m
15:09:27	London Stock Exchange	463	273.4	19259XJcu3o
15:09:43	London Stock Exchange	45	273.4	19259XJcu52
15:11:01	London Stock Exchange	935	273.7	19259XJcug8
15:11:01	London Stock Exchange	218	273.7	19259XJcug9
15:11:01	London Stock Exchange	1122	273.7	19259XJcugd
15:11:01	London Stock Exchange	716	273.7	19259XJcugc
15:11:01	London Stock Exchange	1125	273.7	19259XJcugb
15:11:01	London Stock Exchange	819	273.7	19259XJcuga
15:11:01	London Stock Exchange	1431	273.7	19259XJcuge
15:11:01	London Stock Exchange	109	273.7	19259XJcugf
15:11:05	London Stock Exchange	561	273.6	19259XJcugx
15:11:20	London Stock Exchange	2764	273.5	19259XJcuk1
15:11:20	London Stock Exchange	1213	273.4	19259XJcuk2
15:14:15	London Stock Exchange	2369	273.2	19259XJcv7r
15:14:58	London Stock Exchange	1205	273.1	19259XJcvbx
15:16:40	London Stock Exchange	2476	273.3	19259XJcvnb
15:16:40	London Stock Exchange	1703	273.3	19259XJcvng
15:16:54	London Stock Exchange	1175	273.2	19259XJcvoq
15:16:54	London Stock Exchange	241	273.2	19259XJcvor
15:17:00	London Stock Exchange	100	273.2	19259XJcvoy
15:17:00	London Stock Exchange	19	273.2	19259XJcvoz
15:17:15	London Stock Exchange	839	273.1	19259XJcvre
15:17:49	London Stock Exchange	291	273	19259XJcvws
15:17:58	London Stock Exchange	1845	273	19259XJcvz4
15:17:58	London Stock Exchange	1227	273	19259XJcvz5
15:19:15	London Stock Exchange	466	273	19259XJcw7m
15:19:21	London Stock Exchange	382	273	19259XJcw7x
15:19:30	London Stock Exchange	990	273	19259XJcw9i
15:19:56	London Stock Exchange	600	272.9	19259XJcwbt
15:21:31	London Stock Exchange	607	273.4	19259XJcwvl
15:21:31	London Stock Exchange	40	273.4	19259XJcwvk
15:21:31	London Stock Exchange	167	273.4	19259XJcwvj
15:21:31	London Stock Exchange	1332	273.4	19259XJcwvm
15:22:11	London Stock Exchange	824	273.5	19259XJcwzm
15:22:11	London Stock Exchange	664	273.5	19259XJcwzn
15:22:11	London Stock Exchange	462	273.5	19259XJcwzo
15:22:56	London Stock Exchange	3139	273.4	19259XJcx52
15:23:00	London Stock Exchange	143	273.4	19259XJcx5c
15:24:35	London Stock Exchange	1312	273.5	19259XJcxgz
15:24:56	London Stock Exchange	2396	273.5	19259XJcxju
15:26:20	London Stock Exchange	2185	273.4	19259XJcxtj
15:26:20	London Stock Exchange	377	273.4	19259XJcxtk
15:27:06	London Stock Exchange	1114	273.3	19259XJcxyl
15:27:06	London Stock Exchange	553	273.3	19259XJcxyp
15:27:06	London Stock Exchange	523	273.3	19259XJcxys
15:27:10	London Stock Exchange	875	273.2	19259XJcxzm
15:27:18	London Stock Exchange	610	273.1	19259XJcy09
15:27:40	London Stock Exchange	1046	273	19259XJcy30
15:27:40	London Stock Exchange	808	273	19259XJcy31
15:28:25	London Stock Exchange	675	272.9	19259XJcy74
15:29:34	London Stock Exchange	453	272.9	19259XJcydb
15:29:45	London Stock Exchange	834	272.9	19259XJcyex
15:29:46	London Stock Exchange	35	272.9	19259XJcyfa
15:29:46	London Stock Exchange	567	272.9	19259XJcyfb
15:30:13	London Stock Exchange	878	273.1	19259XJcyh2
15:30:13	London Stock Exchange	1627	273.1	19259XJcyh5
15:30:13	London Stock Exchange	1000	273.1	19259XJcyh4
15:30:13	London Stock Exchange	191	273.1	19259XJcyh3
15:30:36	London Stock Exchange	2495	273.1	19259XJcyj7
15:31:15	London Stock Exchange	600	273.1	19259XJcymr
15:31:37	London Stock Exchange	66	273.1	19259XJcypn
15:31:59	London Stock Exchange	1558	273.1	19259XJcytb
15:31:59	London Stock Exchange	200	273.1	19259XJcytc
15:32:03	London Stock Exchange	551	273.1	19259XJcyti
15:32:04	London Stock Exchange	2621	273.1	19259XJcyu7
15:32:48	London Stock Exchange	988	273	19259XJcyyr
15:36:58	London Stock Exchange	536	273.4	19259XJczua
15:36:58	London Stock Exchange	1204	273.4	19259XJczu9
15:36:58	London Stock Exchange	972	273.4	19259XJczu8
15:36:58	London Stock Exchange	2153	273.4	19259XJczub
15:36:58	London Stock Exchange	260	273.4	19259XJczuc
15:36:58	London Stock Exchange	2517	273.4	19259XJczud
15:36:58	London Stock Exchange	698	273.4	19259XJczue
15:36:58	London Stock Exchange	872	273.4	19259XJczuf
15:38:45	London Stock Exchange	66	273.5	19259XJd083
15:38:45	London Stock Exchange	2068	273.5	19259XJd084
15:38:45	London Stock Exchange	733	273.5	19259XJd085
15:38:53	London Stock Exchange	280	273.4	19259XJd08r
15:38:53	London Stock Exchange	1337	273.4	19259XJd08s
15:38:53	London Stock Exchange	614	273.4	19259XJd08t
15:38:53	London Stock Exchange	670	273.4	19259XJd08u
15:39:05	London Stock Exchange	1192	273.3	19259XJd0aa
15:39:54	London Stock Exchange	3073	273.5	19259XJd0h6
15:39:54	London Stock Exchange	1038	273.5	19259XJd0h7
15:40:04	London Stock Exchange	669	273.5	19259XJd0ia
15:40:08	London Stock Exchange	1355	273.4	19259XJd0j4
15:40:35	London Stock Exchange	599	273.3	19259XJd0nq
15:41:31	London Stock Exchange	1361	273.5	19259XJd0vx
15:41:31	London Stock Exchange	2313	273.5	19259XJd0vy
15:43:43	London Stock Exchange	472	273.8	19259XJd1cu
15:44:18	London Stock Exchange	110	273.6	19259XJd1iw
15:45:01	London Stock Exchange	1030	273.6	19259XJd1mj
15:45:47	London Stock Exchange	2852	273.6	19259XJd1s3
15:45:55	London Stock Exchange	762	273.5	19259XJd1ta
15:46:05	London Stock Exchange	610	273.5	19259XJd1ui
15:47:17	London Stock Exchange	4471	273.5	19259XJd22b
15:47:17	London Stock Exchange	1082	273.5	19259XJd22c
15:49:26	London Stock Exchange	3369	273.5	19259XJd2kn
15:49:55	London Stock Exchange	671	273.6	19259XJd2ny
15:49:55	London Stock Exchange	1000	273.6	19259XJd2nx
15:49:55	London Stock Exchange	850	273.6	19259XJd2nw
15:49:55	London Stock Exchange	353	273.6	19259XJd2o0
15:49:55	London Stock Exchange	1459	273.6	19259XJd2nz
15:49:55	London Stock Exchange	539	273.6	19259XJd2o1
15:50:24	London Stock Exchange	1196	273.5	19259XJd2t9
15:50:40	London Stock Exchange	520	273.5	19259XJd2uu
15:52:26	London Stock Exchange	4025	273.7	19259XJd36u
15:52:26	London Stock Exchange	822	273.7	19259XJd36v
15:54:04	London Stock Exchange	967	273.7	19259XJd3iz
15:54:04	London Stock Exchange	2652	273.7	19259XJd3j1
15:54:10	London Stock Exchange	468	273.6	19259XJd3kt
15:54:10	London Stock Exchange	79	273.6	19259XJd3kw
15:54:11	London Stock Exchange	935	273.6	19259XJd3la
15:54:11	London Stock Exchange	948	273.6	19259XJd3lc
15:54:16	London Stock Exchange	268	273.6	19259XJd3mm
15:54:22	London Stock Exchange	152	273.5	19259XJd3na
15:55:00	London Stock Exchange	1453	273.5	19259XJd3qs
15:56:26	London Stock Exchange	3552	273.6	19259XJd3xz
15:57:06	London Stock Exchange	15	273.6	19259XJd43i
15:58:43	London Stock Exchange	2892	273.6	19259XJd4dn
15:58:43	London Stock Exchange	610	273.6	19259XJd4dy
16:00:49	London Stock Exchange	501	273.6	19259XJd4t7
16:00:52	London Stock Exchange	3684	273.6	19259XJd4uk
16:01:55	London Stock Exchange	914	273.6	19259XJd508
16:01:55	London Stock Exchange	331	273.6	19259XJd509
16:01:55	London Stock Exchange	1310	273.6	19259XJd50a
16:02:20	London Stock Exchange	1363	273.5	19259XJd53o
16:02:20	London Stock Exchange	682	273.5	19259XJd53p
16:03:08	London Stock Exchange	614	273.5	19259XJd583
16:03:43	London Stock Exchange	832	273.5	19259XJd5by
16:03:46	London Stock Exchange	442	273.4	19259XJd5cf
16:03:47	London Stock Exchange	143	273.4	19259XJd5cg
16:04:32	London Stock Exchange	764	273.5	19259XJd5j9
16:04:32	London Stock Exchange	2100	273.5	19259XJd5jb
16:04:32	London Stock Exchange	1286	273.5	19259XJd5jd
16:04:32	London Stock Exchange	610	273.5	19259XJd5jf
16:05:38	London Stock Exchange	1114	273.5	19259XJd5sb
16:07:31	London Stock Exchange	241	273.5	19259XJd649
16:09:26	London Stock Exchange	1000	273.9	19259XJd6fs
16:09:26	London Stock Exchange	1301	273.9	19259XJd6ft
16:09:26	London Stock Exchange	550	273.9	19259XJd6fu
16:10:11	London Stock Exchange	732	273.9	19259XJd6kd
16:10:11	London Stock Exchange	1088	273.9	19259XJd6kf
16:10:11	London Stock Exchange	268	273.9	19259XJd6ke
16:10:11	London Stock Exchange	459	273.9	19259XJd6kg
16:11:00	London Stock Exchange	1908	273.8	19259XJd6q0
16:11:35	London Stock Exchange	1148	273.8	19259XJd6sy
16:13:23	London Stock Exchange	3580	274	19259XJd76s
16:14:15	London Stock Exchange	342	274.1	19259XJd7cn
16:14:15	London Stock Exchange	1000	274.1	19259XJd7cm
16:14:15	London Stock Exchange	468	274.1	19259XJd7co
16:15:08	London Stock Exchange	493	274.2	19259XJd7l1
16:15:08	London Stock Exchange	1000	274.2	19259XJd7l0
16:15:08	London Stock Exchange	1000	274.2	19259XJd7l2
16:15:08	London Stock Exchange	2303	274.2	19259XJd7l3
16:15:37	London Stock Exchange	41	274.2	19259XJd7o9
16:15:37	London Stock Exchange	3450	274.2	19259XJd7oa
16:16:20	London Stock Exchange	881	274.3	19259XJd7tq
16:16:20	London Stock Exchange	192	274.3	19259XJd7tr
16:16:25	London Stock Exchange	3100	274.3	19259XJd7u5
16:16:25	London Stock Exchange	876	274.3	19259XJd7u6
16:16:25	London Stock Exchange	1745	274.2	19259XJd7u7
16:17:17	London Stock Exchange	1554	274.3	19259XJd83m
16:17:17	London Stock Exchange	2196	274.3	19259XJd83o
16:18:35	London Stock Exchange	3117	274.2	19259XJd8ct
16:21:15	London Stock Exchange	990	274.3	19259XJd8wn
16:21:15	London Stock Exchange	1573	274.3	19259XJd8wo
16:21:16	London Stock Exchange	250	274.2	19259XJd8wt
16:21:49	London Stock Exchange	3799	274.2	19259XJd918
16:22:25	London Stock Exchange	1104	274.1	19259XJd98f
16:22:43	London Stock Exchange	1388	274.1	19259XJd9av
16:23:05	London Stock Exchange	1107	274.1	19259XJd9dw
16:24:18	London Stock Exchange	2484	274	19259XJd9p2
16:24:40	London Stock Exchange	1046	273.9	19259XJd9sn
16:24:59	London Stock Exchange	1230	273.9	19259XJd9wy
16:25:06	London Stock Exchange	864	273.8	19259XJd9yj
16:25:14	London Stock Exchange	597	273.8	19259XJd9zx
16:26:07	London Stock Exchange	1229	273.9	19259XJda6v
16:26:33	London Stock Exchange	1232	273.9	19259XJda9p
16:27:11	London Stock Exchange	1229	273.9	19259XJdaff
16:27:33	London Stock Exchange	1227	273.9	19259XJdaiq
16:27:44	London Stock Exchange	624	273.9	19259XJdako
16:27:48	London Stock Exchange	1224	273.9	19259XJdal3
16:28:10	London Stock Exchange	552	273.9	19259XJdap6
16:28:17	London Stock Exchange	1223	273.9	19259XJdaq7
16:28:17	London Stock Exchange	490	273.9	19259XJdaq8
16:28:17	London Stock Exchange	277	273.9	19259XJdaq9
16:28:17	London Stock Exchange	3988	273.9	19259XJdaqa
16:28:17	London Stock Exchange	2763	273.9	19259XJdaqb
16:28:27	London Stock Exchange	491	274.1	19259XJdas8
16:28:31	London Stock Exchange	737	274.1	19259XJdash
16:28:31	London Stock Exchange	1502	274.1	19259XJdasi
16:28:31	London Stock Exchange	1000	274.1	19259XJdask
16:28:31	London Stock Exchange	1000	274.1	19259XJdasj
16:28:31	London Stock Exchange	11082	274.1	19259XJdasl
16:28:42	London Stock Exchange	1036	274	19259XJdau1
16:28:43	London Stock Exchange	1488	273.9	19259XJdaun
16:29:25	London Stock Exchange	309	274	19259XJdb33
16:29:25	London Stock Exchange	250	274	19259XJdb32
16:29:25	London Stock Exchange	65	274	19259XJdb34
16:29:25	London Stock Exchange	421	274	19259XJdb35
16:29:51	London Stock Exchange	3179	274	19259XJdbb7
16:29:52	London Stock Exchange	635	274	19259XJdbbl
16:30:00	London Stock Exchange	897	273.9	19259XJdbh4

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

POSQQLFFKKFLBBE

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