Latest Share Chat

SLA.L Regulatory News (SLA)

SLA.L Information

There is currently no data for SLA

Transaction in Own Shares

24 Apr 2019 07:00

RNS Number : 8671W

Standard Life Aberdeen plc

23 April 2019

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

23 April 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 23 April 2019, it purchased the following number of its ordinary shares of 1361/63 pence each on the London Stock Exchange from Citigroup Global Markets Limited ("Citi"). Such purchase was effected pursuant to instructions issued and announced by the Company on 1st April 2019.

Ordinary Shares

Date of purchase	23 April 2019
Number of ordinary shares purchased	1,588,794
Highest price paid per shares (pence)	281.20
Lowest price paid per share (pence)	277.60
Average price paid per share (pence)	279.89

The Company intends to cancel the purchased shares.

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

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

LEI number of Standard Life Aberdeen plc: 0TMBS544NMO7GLCE7H90

Schedule of Purchases - Individual Transactions

Time	Trading Venue	Number of Shares	Price per Share	Transaction Reference
8:00:26	London Stock Exchange	557	280.2	19113XJs6ut
8:00:26	London Stock Exchange	439	280.2	19113XJs6uu
8:00:26	London Stock Exchange	357	280.2	19113XJs6uv
8:00:26	London Stock Exchange	99	280.2	19113XJs6uw
8:00:26	London Stock Exchange	69	280.2	19113XJs6ux
8:00:28	London Stock Exchange	370	280.2	19113XJs6v6
8:00:28	London Stock Exchange	370	280.2	19113XJs6v7
8:01:21	London Stock Exchange	1806	280.1	19113XJs6z6
8:03:47	London Stock Exchange	2038	280.2	19113XJs742
8:03:47	London Stock Exchange	894	280.1	19113XJs743
8:03:47	London Stock Exchange	1375	280.2	19113XJs744
8:03:47	London Stock Exchange	663	280.2	19113XJs745
8:04:11	London Stock Exchange	2045	280	19113XJs74u
8:04:12	London Stock Exchange	836	280	19113XJs74v
8:04:12	London Stock Exchange	1209	280	19113XJs74w
8:04:13	London Stock Exchange	897	279.9	19113XJs74x
8:04:13	London Stock Exchange	897	279.9	19113XJs74y
8:05:17	London Stock Exchange	132	279.8	19113XJs76x
8:05:17	London Stock Exchange	1923	279.8	19113XJs76y
8:05:17	London Stock Exchange	902	279.7	19113XJs76z
8:05:17	London Stock Exchange	912	279.9	19113XJs770
8:05:18	London Stock Exchange	1043	279.8	19113XJs772
8:05:19	London Stock Exchange	688	279.7	19113XJs77h
8:05:19	London Stock Exchange	44	279.7	19113XJs77i
8:05:20	London Stock Exchange	1911	279.7	19113XJs77j
8:06:11	London Stock Exchange	883	280	19113XJs79j
8:06:11	London Stock Exchange	811	280	19113XJs79k
8:06:12	London Stock Exchange	623	280	19113XJs79l
8:06:12	London Stock Exchange	683	280	19113XJs79m
8:06:13	London Stock Exchange	685	280	19113XJs79n
8:06:15	London Stock Exchange	1026	279.9	19113XJs79o
8:06:16	London Stock Exchange	938	279.9	19113XJs7a3
8:07:09	London Stock Exchange	2300	279.9	19113XJs7bw
8:07:09	London Stock Exchange	623	279.9	19113XJs7bx
8:07:10	London Stock Exchange	556	279.9	19113XJs7by
8:07:11	London Stock Exchange	623	279.9	19113XJs7bz
8:07:13	London Stock Exchange	512	279.8	19113XJs7ca
8:07:13	London Stock Exchange	512	279.8	19113XJs7cb
8:07:50	London Stock Exchange	1188	279.3	19113XJs7dj
8:07:50	London Stock Exchange	1028	279.3	19113XJs7dk
8:10:13	London Stock Exchange	773	279.4	19113XJs7m6
8:10:13	London Stock Exchange	773	279.4	19113XJs7m7
8:10:35	London Stock Exchange	935	279.3	19113XJs7nb
8:10:35	London Stock Exchange	76	279.3	19113XJs7nc
8:10:52	London Stock Exchange	982	278.8	19113XJs7p4
8:10:52	London Stock Exchange	982	278.8	19113XJs7p5
8:10:53	London Stock Exchange	596	278.6	19113XJs7p9
8:11:35	London Stock Exchange	556	277.8	19113XJs7rp
8:11:58	London Stock Exchange	750	278.2	19113XJs7sj
8:11:58	London Stock Exchange	524	278.2	19113XJs7sk
8:12:32	London Stock Exchange	3210	278.1	19113XJs7tn
8:12:32	London Stock Exchange	660	278.3	19113XJs7to
8:12:32	London Stock Exchange	2102	278.3	19113XJs7tp
8:12:32	London Stock Exchange	1000	278.2	19113XJs7tq
8:12:32	London Stock Exchange	212	278.2	19113XJs7tr
8:12:34	London Stock Exchange	2674	278	19113XJs7tv
8:12:35	London Stock Exchange	2674	278	19113XJs7tw
8:12:42	London Stock Exchange	170	277.9	19113XJs7ua
8:12:49	London Stock Exchange	32	278	19113XJs7v0
8:12:49	London Stock Exchange	537	278	19113XJs7v2
8:13:15	London Stock Exchange	943	278.1	19113XJs7w8
8:13:18	London Stock Exchange	1950	278	19113XJs7wc
8:13:18	London Stock Exchange	668	278	19113XJs7wd
8:13:18	London Stock Exchange	1348	277.9	19113XJs7we
8:13:18	London Stock Exchange	1561	278	19113XJs7wf
8:13:19	London Stock Exchange	912	277.9	19113XJs7wp
8:15:08	London Stock Exchange	23	278.4	19113XJs81y
8:15:08	London Stock Exchange	1000	278.4	19113XJs81x
8:15:08	London Stock Exchange	1909	278.3	19113XJs81z
8:15:08	London Stock Exchange	2226	278.3	19113XJs820
8:15:08	London Stock Exchange	1000	278.2	19113XJs821
8:15:08	London Stock Exchange	1338	278.2	19113XJs822
8:15:18	London Stock Exchange	2100	278.1	19113XJs82h
8:15:18	London Stock Exchange	1341	278.1	19113XJs82i
8:15:18	London Stock Exchange	1511	278	19113XJs82j
8:15:18	London Stock Exchange	598	277.9	19113XJs82k
8:15:22	London Stock Exchange	816	277.6	19113XJs82q
8:16:07	London Stock Exchange	510	278.2	19113XJs857
8:16:07	London Stock Exchange	424	278.2	19113XJs85n
8:16:07	London Stock Exchange	510	278.2	19113XJs85m
8:17:18	London Stock Exchange	1318	278.4	19113XJs89x
8:17:18	London Stock Exchange	521	278.4	19113XJs89w
8:17:40	London Stock Exchange	521	278.7	19113XJs8b2
8:17:40	London Stock Exchange	521	278.7	19113XJs8b3
8:17:40	London Stock Exchange	521	278.7	19113XJs8b4
8:17:40	London Stock Exchange	521	278.7	19113XJs8b5
8:17:40	London Stock Exchange	521	278.7	19113XJs8b6
8:17:40	London Stock Exchange	521	278.7	19113XJs8b7
8:18:04	London Stock Exchange	623	279.1	19113XJs8cd
8:18:04	London Stock Exchange	620	279.1	19113XJs8ce
8:18:04	London Stock Exchange	624	279.1	19113XJs8cf
8:18:47	London Stock Exchange	793	279.2	19113XJs8e6
8:18:47	London Stock Exchange	207	279.2	19113XJs8e7
8:18:47	London Stock Exchange	1000	279.2	19113XJs8e8
8:18:47	London Stock Exchange	806	279.2	19113XJs8e9
8:18:47	London Stock Exchange	194	279.2	19113XJs8ea
8:18:48	London Stock Exchange	4400	279.1	19113XJs8eb
8:18:48	London Stock Exchange	2283	279.1	19113XJs8ed
8:18:48	London Stock Exchange	120	279.1	19113XJs8ee
8:18:48	London Stock Exchange	1000	279.2	19113XJs8ef
8:18:48	London Stock Exchange	780	279.2	19113XJs8eg
8:20:16	London Stock Exchange	5127	279.5	19113XJs8jh
8:20:16	London Stock Exchange	1369	279.5	19113XJs8jj
8:20:16	London Stock Exchange	736	279.5	19113XJs8ji
8:20:16	London Stock Exchange	3022	279.5	19113XJs8jk
8:20:16	London Stock Exchange	1000	279.4	19113XJs8jl
8:21:17	London Stock Exchange	1377	279.4	19113XJs8n1
8:22:13	London Stock Exchange	2079	279.7	19113XJs8q2
8:22:13	London Stock Exchange	2079	279.7	19113XJs8q3
8:23:12	London Stock Exchange	614	279.6	19113XJs8ru
8:23:12	London Stock Exchange	614	279.6	19113XJs8rv
8:24:02	London Stock Exchange	5194	279.9	19113XJs8tb
8:24:02	London Stock Exchange	1879	279.8	19113XJs8tc
8:24:02	London Stock Exchange	117	279.8	19113XJs8td
8:24:02	London Stock Exchange	630	279.9	19113XJs8te
8:24:02	London Stock Exchange	1000	279.9	19113XJs8tf
8:24:02	London Stock Exchange	310	279.9	19113XJs8tg
8:24:02	London Stock Exchange	3187	279.9	19113XJs8th
8:24:02	London Stock Exchange	67	279.9	19113XJs8ti
8:26:05	London Stock Exchange	685	279.5	19113XJs8xl
8:26:47	London Stock Exchange	1745	279.4	19113XJs8z8
8:26:48	London Stock Exchange	321	279.3	19113XJs8za
8:27:08	London Stock Exchange	891	279.3	19113XJs907
8:27:08	London Stock Exchange	630	279.3	19113XJs908
8:27:56	London Stock Exchange	630	279.6	19113XJs91c
8:27:56	London Stock Exchange	630	279.6	19113XJs91d
8:27:56	London Stock Exchange	630	279.6	19113XJs91e
8:28:45	London Stock Exchange	2200	279.4	19113XJs93j
8:28:45	London Stock Exchange	3391	279.4	19113XJs93k
8:28:49	London Stock Exchange	581	279.3	19113XJs93y
8:28:49	London Stock Exchange	510	279.3	19113XJs93z
8:28:49	London Stock Exchange	71	279.3	19113XJs940
8:29:11	London Stock Exchange	974	279	19113XJs94q
8:29:11	London Stock Exchange	974	279	19113XJs94r
8:31:21	London Stock Exchange	3627	279.1	19113XJs99w
8:31:21	London Stock Exchange	1000	279.1	19113XJs99y
8:31:21	London Stock Exchange	680	279.1	19113XJs99x
8:31:21	London Stock Exchange	617	279.1	19113XJs99z
8:31:51	London Stock Exchange	957	278.8	19113XJs9b9
8:35:02	London Stock Exchange	3161	278.9	19113XJs9i1
8:35:02	London Stock Exchange	1097	278.8	19113XJs9i2
8:35:02	London Stock Exchange	209	278.8	19113XJs9i3
8:35:32	London Stock Exchange	629	278.6	19113XJs9ju
8:35:32	London Stock Exchange	629	278.6	19113XJs9jv
8:41:03	London Stock Exchange	1250	279.6	19113XJs9v4
8:41:04	London Stock Exchange	1683	279.5	19113XJs9v7
8:41:04	London Stock Exchange	630	279.5	19113XJs9v8
8:41:07	London Stock Exchange	1798	279.5	19113XJs9vc
8:41:45	London Stock Exchange	718	279.6	19113XJs9wo
8:44:07	London Stock Exchange	2238	279.9	19113XJsa1s
8:44:07	London Stock Exchange	913	279.9	19113XJsa1t
8:44:08	London Stock Exchange	530	279.9	19113XJsa1u
8:44:11	London Stock Exchange	2200	279.8	19113XJsa1z
8:44:11	London Stock Exchange	2017	279.8	19113XJsa20
8:44:20	London Stock Exchange	618	279.9	19113XJsa2x
8:44:20	London Stock Exchange	625	279.9	19113XJsa2y
8:44:20	London Stock Exchange	617	279.9	19113XJsa2z
8:45:02	London Stock Exchange	5286	279.8	19113XJsa4k
8:45:02	London Stock Exchange	345	279.8	19113XJsa4l
8:45:02	London Stock Exchange	22	279.8	19113XJsa4m
8:45:02	London Stock Exchange	690	279.8	19113XJsa4n
8:45:25	London Stock Exchange	3414	279.7	19113XJsa5x
8:45:25	London Stock Exchange	1499	279.6	19113XJsa5y
8:45:25	London Stock Exchange	910	279.7	19113XJsa60
8:45:25	London Stock Exchange	1049	279.7	19113XJsa5z
8:45:25	London Stock Exchange	1455	279.7	19113XJsa61
8:47:09	London Stock Exchange	621	279.4	19113XJsa9k
8:49:20	London Stock Exchange	1250	279.8	19113XJsaeh
8:49:20	London Stock Exchange	830	279.8	19113XJsaei
8:49:20	London Stock Exchange	420	279.8	19113XJsaej
8:49:28	London Stock Exchange	160	279.8	19113XJsaek
8:49:28	London Stock Exchange	260	279.8	19113XJsael
8:49:28	London Stock Exchange	171	279.8	19113XJsaen
8:49:28	London Stock Exchange	1000	279.8	19113XJsaem
8:49:39	London Stock Exchange	123	279.7	19113XJsaf6
8:49:39	London Stock Exchange	123	279.7	19113XJsaf8
8:51:14	London Stock Exchange	1059	279.6	19113XJsajw
8:51:14	London Stock Exchange	191	279.6	19113XJsajx
8:52:32	London Stock Exchange	2219	279.7	19113XJsao6
8:52:32	London Stock Exchange	685	279.7	19113XJsao7
8:52:32	London Stock Exchange	927	279.6	19113XJsao8
8:52:32	London Stock Exchange	828	279.6	19113XJsao9
8:52:32	London Stock Exchange	99	279.6	19113XJsaoa
8:54:06	London Stock Exchange	656	279.4	19113XJsarr
8:54:57	London Stock Exchange	913	279.4	19113XJsaud
8:54:58	London Stock Exchange	348	279.3	19113XJsaun
8:54:58	London Stock Exchange	348	279.3	19113XJsauo
8:55:50	London Stock Exchange	1325	279.2	19113XJsax4
8:55:50	London Stock Exchange	1	279.2	19113XJsax5
8:56:36	London Stock Exchange	522	279.1	19113XJsazr
8:56:36	London Stock Exchange	600	279.1	19113XJsazs
8:58:05	London Stock Exchange	629	278.8	19113XJsb2e
8:58:54	London Stock Exchange	2200	279.1	19113XJsb49
8:58:54	London Stock Exchange	2200	279.1	19113XJsb4a
8:58:54	London Stock Exchange	1452	279.1	19113XJsb4b
8:58:54	London Stock Exchange	1257	279	19113XJsb4c
8:58:54	London Stock Exchange	916	279	19113XJsb4d
8:58:54	London Stock Exchange	396	279	19113XJsb4e
9:00:04	London Stock Exchange	1455	279.1	19113XJsb7d
9:00:04	London Stock Exchange	865	279.1	19113XJsb7e
9:00:04	London Stock Exchange	1567	279.1	19113XJsb7f
9:00:04	London Stock Exchange	1342	279.1	19113XJsb7g
9:00:04	London Stock Exchange	497	279	19113XJsb7h
9:00:04	London Stock Exchange	73	279	19113XJsb7i
9:00:23	London Stock Exchange	1250	279.1	19113XJsb9d
9:00:51	London Stock Exchange	1908	279.1	19113XJsbao
9:00:51	London Stock Exchange	751	279.1	19113XJsbap
9:01:19	London Stock Exchange	955	279.1	19113XJsbce
9:01:19	London Stock Exchange	955	279.1	19113XJsbcf
9:01:27	London Stock Exchange	553	279.1	19113XJsbcm
9:01:27	London Stock Exchange	553	279.1	19113XJsbcn
9:02:15	London Stock Exchange	994	279.1	19113XJsbed
9:02:15	London Stock Exchange	780	279.1	19113XJsbee
9:02:15	London Stock Exchange	214	279.1	19113XJsbef
9:04:03	London Stock Exchange	199	279.1	19113XJsbl9
9:04:03	London Stock Exchange	1378	279.1	19113XJsbla
9:04:03	London Stock Exchange	2684	279.1	19113XJsbld
9:04:20	London Stock Exchange	729	279	19113XJsblx
9:04:20	London Stock Exchange	67	279	19113XJsbly
9:04:39	London Stock Exchange	1039	278.8	19113XJsbn2
9:06:53	London Stock Exchange	413	279.2	19113XJsbt4
9:06:53	London Stock Exchange	389	279.2	19113XJsbt5
9:06:53	London Stock Exchange	48	279.2	19113XJsbt3
9:06:53	London Stock Exchange	516	279.2	19113XJsbt6
9:07:05	London Stock Exchange	715	279.4	19113XJsbtq
9:07:48	London Stock Exchange	703	279.6	19113XJsbvr
9:07:48	London Stock Exchange	297	279.6	19113XJsbvs
9:07:48	London Stock Exchange	507	279.6	19113XJsbvt
9:07:48	London Stock Exchange	507	279.6	19113XJsbvv
9:07:48	London Stock Exchange	1000	279.6	19113XJsbvu
9:07:49	London Stock Exchange	852	279.6	19113XJsbvw
9:08:46	London Stock Exchange	5239	279.5	19113XJsbxv
9:08:46	London Stock Exchange	5239	279.5	19113XJsbxw
9:10:27	London Stock Exchange	602	279.2	19113XJsc2r
9:10:53	London Stock Exchange	5537	279.1	19113XJsc3j
9:10:57	London Stock Exchange	702	279	19113XJsc3t
9:10:57	London Stock Exchange	702	279	19113XJsc3u
9:11:48	London Stock Exchange	516	279.2	19113XJsc5d
9:11:48	London Stock Exchange	550	279.2	19113XJsc5e
9:11:50	London Stock Exchange	530	279.2	19113XJsc5m
9:12:00	London Stock Exchange	556	279.2	19113XJsc62
9:12:00	London Stock Exchange	542	279.2	19113XJsc64
9:12:41	London Stock Exchange	1497	279.1	19113XJsc90
9:12:41	London Stock Exchange	2776	279.1	19113XJsc91
9:12:41	London Stock Exchange	1392	279.1	19113XJsc92
9:13:05	London Stock Exchange	3373	279	19113XJsca8
9:13:05	London Stock Exchange	716	279	19113XJsca9
9:13:05	London Stock Exchange	746	278.9	19113XJscaa
9:13:05	London Stock Exchange	746	278.9	19113XJscab
9:13:19	London Stock Exchange	1151	279	19113XJscal
9:13:19	London Stock Exchange	1151	279	19113XJscam
9:14:20	London Stock Exchange	942	278.9	19113XJscd9
9:14:20	London Stock Exchange	2000	278.9	19113XJscda
9:14:20	London Stock Exchange	2264	278.9	19113XJscdb
9:14:20	London Stock Exchange	5206	278.8	19113XJscdc
9:14:57	London Stock Exchange	1491	278.5	19113XJscg1
9:14:57	London Stock Exchange	123	278.5	19113XJscg2
9:15:48	London Stock Exchange	1500	278.2	19113XJsck4
9:15:49	London Stock Exchange	1055	278.1	19113XJsckd
9:15:49	London Stock Exchange	520	278.1	19113XJscke
9:15:49	London Stock Exchange	535	278.1	19113XJsckf
9:17:16	London Stock Exchange	1682	278.2	19113XJscms
9:17:16	London Stock Exchange	1	278.2	19113XJscmt
9:17:54	London Stock Exchange	990	278.1	19113XJscs5
9:20:18	London Stock Exchange	5050	278.3	19113XJsd4o
9:23:58	London Stock Exchange	295	278.8	19113XJsdor
9:23:58	London Stock Exchange	222	278.8	19113XJsdos
9:25:01	London Stock Exchange	1928	278.7	19113XJsdqz
9:25:01	London Stock Exchange	3796	278.7	19113XJsdr1
9:27:44	London Stock Exchange	1950	278.9	19113XJse03
9:27:44	London Stock Exchange	856	278.8	19113XJse04
9:27:44	London Stock Exchange	841	278.8	19113XJse05
9:29:55	London Stock Exchange	641	279	19113XJse7k
9:30:39	London Stock Exchange	827	278.9	19113XJse9p
9:30:39	London Stock Exchange	2620	278.9	19113XJse9q
9:30:39	London Stock Exchange	685	278.9	19113XJse9r
9:33:47	London Stock Exchange	1119	279.5	19113XJsegy
9:33:47	London Stock Exchange	656	279.5	19113XJsegz
9:33:54	London Stock Exchange	2000	279.4	19113XJseha
9:33:54	London Stock Exchange	817	279.4	19113XJsehb
9:34:01	London Stock Exchange	2851	279.4	19113XJsehk
9:34:18	London Stock Exchange	1163	279.3	19113XJsei5
9:35:14	London Stock Exchange	5450	279.4	19113XJsejs
9:35:14	London Stock Exchange	2392	279.3	19113XJsejt
9:35:18	London Stock Exchange	3312	279.4	19113XJsejz
9:35:43	London Stock Exchange	1499	279.4	19113XJseko
9:35:43	London Stock Exchange	3054	279.4	19113XJsekp
9:35:43	London Stock Exchange	685	279.3	19113XJsekq
9:35:49	London Stock Exchange	608	279.2	19113XJsekw
9:35:58	London Stock Exchange	870	279.1	19113XJsel6
9:36:18	London Stock Exchange	420	279	19113XJselx
9:36:23	London Stock Exchange	40	279.1	19113XJsem7
9:36:23	London Stock Exchange	527	279.1	19113XJsem8
9:40:02	London Stock Exchange	993	279.2	19113XJserv
9:40:02	London Stock Exchange	965	279.2	19113XJserw
9:40:02	London Stock Exchange	265	279.2	19113XJserx
9:40:02	London Stock Exchange	1230	279.2	19113XJsery
9:40:02	London Stock Exchange	670	279.2	19113XJserz
9:40:03	London Stock Exchange	996	279.2	19113XJses5
9:40:05	London Stock Exchange	83	279.3	19113XJses6
9:40:05	London Stock Exchange	810	279.3	19113XJses7
9:40:05	London Stock Exchange	656	279.3	19113XJses8
9:40:07	London Stock Exchange	18	279.4	19113XJsesa
9:40:07	London Stock Exchange	1230	279.4	19113XJses9
9:40:08	London Stock Exchange	619	279.4	19113XJsesb
9:40:12	London Stock Exchange	668	279.5	19113XJsesm
9:40:13	London Stock Exchange	631	279.5	19113XJsesn
9:40:32	London Stock Exchange	635	279.6	19113XJsetq
9:40:32	London Stock Exchange	389	279.6	19113XJsetr
9:40:32	London Stock Exchange	591	279.6	19113XJsets
9:41:18	London Stock Exchange	1950	279.6	19113XJsevf
9:42:00	London Stock Exchange	5006	279.6	19113XJsewt
9:42:12	London Stock Exchange	685	279.6	19113XJsex4
9:42:12	London Stock Exchange	1769	279.5	19113XJsex5
9:42:29	London Stock Exchange	1229	279.5	19113XJsey9
9:42:29	London Stock Exchange	1021	279.5	19113XJseya
9:43:28	London Stock Exchange	1147	279.4	19113XJsf0i
9:43:28	London Stock Exchange	1147	279.4	19113XJsf0j
9:43:28	London Stock Exchange	1460	279.4	19113XJsf0l
9:43:28	London Stock Exchange	1100	279.4	19113XJsf0k
9:43:29	London Stock Exchange	1503	279.4	19113XJsf0n
9:43:29	London Stock Exchange	1503	279.4	19113XJsf0o
9:43:29	London Stock Exchange	585	279.3	19113XJsf0p
9:45:05	London Stock Exchange	1690	279.4	19113XJsf6w
9:45:05	London Stock Exchange	238	279.4	19113XJsf6x
9:45:08	London Stock Exchange	1751	279.3	19113XJsf78
9:45:13	London Stock Exchange	633	279.3	19113XJsf7h
9:45:16	London Stock Exchange	631	279.3	19113XJsf7q
9:46:16	London Stock Exchange	6212	279.2	19113XJsf9w
9:46:16	London Stock Exchange	753	279.1	19113XJsf9x
9:46:27	London Stock Exchange	911	279.3	19113XJsfa2
9:46:38	London Stock Exchange	1130	279.3	19113XJsfad
9:46:38	London Stock Exchange	900	279.3	19113XJsfae
9:46:44	London Stock Exchange	738	279.3	19113XJsfah
9:49:49	London Stock Exchange	1250	279.3	19113XJsfes
9:49:49	London Stock Exchange	1186	279.3	19113XJsfet
9:49:49	London Stock Exchange	64	279.3	19113XJsfeu
9:52:19	London Stock Exchange	1021	279.6	19113XJsfkk
9:52:19	London Stock Exchange	1320	279.6	19113XJsfkl
9:52:19	London Stock Exchange	543	279.7	19113XJsfkm
9:52:19	London Stock Exchange	585	279.7	19113XJsfkn
9:52:20	London Stock Exchange	657	279.7	19113XJsfks
9:52:23	London Stock Exchange	428	279.7	19113XJsfl3
9:52:23	London Stock Exchange	133	279.7	19113XJsfl4
9:54:06	London Stock Exchange	114	280	19113XJsfr2
9:54:06	London Stock Exchange	652	280	19113XJsfr3
9:54:06	London Stock Exchange	757	280	19113XJsfr4
9:54:06	London Stock Exchange	203	280	19113XJsfr5
9:54:06	London Stock Exchange	762	280	19113XJsfr6
9:54:13	London Stock Exchange	135	280	19113XJsfrg
9:54:13	London Stock Exchange	378	280	19113XJsfrh
9:55:09	London Stock Exchange	461	280.2	19113XJsftx
9:55:09	London Stock Exchange	354	280.2	19113XJsftw
9:55:37	London Stock Exchange	939	280.1	19113XJsfva
9:55:38	London Stock Exchange	668	280.1	19113XJsfvq
9:55:40	London Stock Exchange	102	280.1	19113XJsfw6
9:55:40	London Stock Exchange	483	280.1	19113XJsfw7
9:55:40	London Stock Exchange	679	280.1	19113XJsfw8
9:55:46	London Stock Exchange	530	280.1	19113XJsfx0
9:55:46	London Stock Exchange	927	280.1	19113XJsfx1
9:55:47	London Stock Exchange	523	280.1	19113XJsfx2
9:56:18	London Stock Exchange	5738	280	19113XJsfz0
9:56:18	London Stock Exchange	838	279.9	19113XJsfz1
9:56:18	London Stock Exchange	1946	279.9	19113XJsfz2
9:56:22	London Stock Exchange	524	279.8	19113XJsfz7
9:56:22	London Stock Exchange	585	279.9	19113XJsfz8
9:56:23	London Stock Exchange	756	279.9	19113XJsfz9
9:56:46	London Stock Exchange	685	279.9	19113XJsfzz
9:56:46	London Stock Exchange	315	279.9	19113XJsg00
9:56:46	London Stock Exchange	576	279.9	19113XJsg01
9:56:46	London Stock Exchange	466	279.9	19113XJsg03
9:56:46	London Stock Exchange	524	279.9	19113XJsg02
9:56:46	London Stock Exchange	645	279.9	19113XJsg04
9:57:01	London Stock Exchange	1000	280	19113XJsg0o
9:57:01	London Stock Exchange	708	280	19113XJsg0p
9:57:01	London Stock Exchange	392	280	19113XJsg0q
9:57:01	London Stock Exchange	291	280	19113XJsg0r
9:57:07	London Stock Exchange	1000	280	19113XJsg0y
9:57:07	London Stock Exchange	1200	280	19113XJsg0z
9:57:07	London Stock Exchange	1000	280	19113XJsg10
9:57:07	London Stock Exchange	2696	280	19113XJsg11
9:57:07	London Stock Exchange	843	279.9	19113XJsg14
9:57:07	London Stock Exchange	1800	279.9	19113XJsg13
9:57:08	London Stock Exchange	1041	279.9	19113XJsg16
9:58:47	London Stock Exchange	4234	279.8	19113XJsg8i
9:58:47	London Stock Exchange	1859	279.7	19113XJsg8j
9:58:47	London Stock Exchange	1850	279.7	19113XJsg8k
9:58:47	London Stock Exchange	1000	279.7	19113XJsg8l
9:58:47	London Stock Exchange	1384	279.8	19113XJsg8m
9:59:19	London Stock Exchange	1993	279.6	19113XJsgar
9:59:55	London Stock Exchange	1364	279.9	19113XJsgbf
9:59:55	London Stock Exchange	344	279.9	19113XJsgbg
9:59:55	London Stock Exchange	912	279.9	19113XJsgbh
9:59:55	London Stock Exchange	576	279.9	19113XJsgbi
10:00:10	London Stock Exchange	2250	279.8	19113XJsgc3
10:00:13	London Stock Exchange	2250	279.8	19113XJsgc9
10:00:14	London Stock Exchange	1879	279.7	19113XJsgca
10:01:20	London Stock Exchange	239	279.9	19113XJsgfa
10:01:20	London Stock Exchange	336	279.9	19113XJsgfb
10:02:49	London Stock Exchange	820	280	19113XJsgh9
10:02:49	London Stock Exchange	2857	280.1	19113XJsgha
10:02:49	London Stock Exchange	290	280.1	19113XJsghb
10:02:49	London Stock Exchange	645	280.1	19113XJsghc
10:02:49	London Stock Exchange	559	280.1	19113XJsghd
10:02:52	London Stock Exchange	631	280.1	19113XJsghf
10:03:46	London Stock Exchange	4400	280	19113XJsgj3
10:03:46	London Stock Exchange	1692	280	19113XJsgj4
10:03:46	London Stock Exchange	2000	279.9	19113XJsgj5
10:03:46	London Stock Exchange	530	279.9	19113XJsgj6
10:03:46	London Stock Exchange	543	280	19113XJsgj7
10:03:46	London Stock Exchange	272	280	19113XJsgja
10:03:46	London Stock Exchange	1000	280	19113XJsgj9
10:03:46	London Stock Exchange	1000	280	19113XJsgj8
10:03:46	London Stock Exchange	1248	280	19113XJsgjc
10:03:47	London Stock Exchange	1090	280	19113XJsgjf
10:03:47	London Stock Exchange	510	280	19113XJsgjj
10:03:48	London Stock Exchange	317	279.9	19113XJsgjl
10:03:48	London Stock Exchange	399	279.9	19113XJsgjm
10:03:51	London Stock Exchange	1600	279.9	19113XJsgk0
10:03:51	London Stock Exchange	900	279.9	19113XJsgk1
10:03:51	London Stock Exchange	1600	279.9	19113XJsgk3
10:03:51	London Stock Exchange	669	279.9	19113XJsgk4
10:03:51	London Stock Exchange	650	279.9	19113XJsgk6
10:03:51	London Stock Exchange	443	279.9	19113XJsgk5
10:03:51	London Stock Exchange	595	279.9	19113XJsgk7
10:03:53	London Stock Exchange	944	279.9	19113XJsgkf
10:03:53	London Stock Exchange	226	279.9	19113XJsgkg
10:03:53	London Stock Exchange	568	279.9	19113XJsgkh
10:03:54	London Stock Exchange	1872	279.8	19113XJsgkk
10:03:54	London Stock Exchange	663	279.8	19113XJsgkl
10:03:55	London Stock Exchange	1000	279.7	19113XJsgkm
10:03:55	London Stock Exchange	1528	279.7	19113XJsgkn
10:03:57	London Stock Exchange	1528	279.7	19113XJsgko
10:03:59	London Stock Exchange	240	279.7	19113XJsgkp
10:03:59	London Stock Exchange	273	279.7	19113XJsgkq
10:04:40	London Stock Exchange	930	279.8	19113XJsglr
10:04:40	London Stock Exchange	529	279.8	19113XJsgls
10:04:40	London Stock Exchange	215	279.8	19113XJsglt
10:04:40	London Stock Exchange	94	279.8	19113XJsglu
10:04:40	London Stock Exchange	650	279.8	19113XJsglv
10:04:41	London Stock Exchange	567	279.8	19113XJsglw
10:04:45	London Stock Exchange	551	279.8	19113XJsgm2
10:05:00	London Stock Exchange	1100	279.8	19113XJsgml
10:05:00	London Stock Exchange	783	279.8	19113XJsgmm
10:05:00	London Stock Exchange	735	279.8	19113XJsgmn
10:05:01	London Stock Exchange	262	279.8	19113XJsgmo
10:05:01	London Stock Exchange	652	279.8	19113XJsgmp
10:05:04	London Stock Exchange	4594	279.7	19113XJsgn0
10:05:16	London Stock Exchange	4050	279.8	19113XJsgnt
10:06:46	London Stock Exchange	486	279.8	19113XJsgs9
10:06:46	London Stock Exchange	4339	279.8	19113XJsgsa
10:10:14	London Stock Exchange	6532	280.1	19113XJsh0o
10:10:14	London Stock Exchange	2888	280	19113XJsh0p
10:10:14	London Stock Exchange	661	280	19113XJsh0q
10:10:15	London Stock Exchange	339	280	19113XJsh0r
10:10:15	London Stock Exchange	347	280	19113XJsh0s
10:10:15	London Stock Exchange	100	280	19113XJsh0t
10:10:15	London Stock Exchange	446	280	19113XJsh0u
10:10:17	London Stock Exchange	71	279.9	19113XJsh0v
10:10:17	London Stock Exchange	888	279.9	19113XJsh0w
10:10:19	London Stock Exchange	674	279.8	19113XJsh0x
10:10:22	London Stock Exchange	674	279.8	19113XJsh0y
10:12:11	London Stock Exchange	3352	280.1	19113XJsh4v
10:12:11	London Stock Exchange	1397	280.1	19113XJsh4w
10:12:11	London Stock Exchange	1900	280.1	19113XJsh4x
10:12:11	London Stock Exchange	3582	280.1	19113XJsh4y
10:12:32	London Stock Exchange	4931	280	19113XJsh5s
10:12:32	London Stock Exchange	1375	280	19113XJsh5t
10:12:32	London Stock Exchange	2769	279.9	19113XJsh5u
10:12:47	London Stock Exchange	1249	279.8	19113XJsh6s
10:16:34	London Stock Exchange	6554	280	19113XJshhw
10:16:34	London Stock Exchange	1048	280	19113XJshi3
10:16:34	London Stock Exchange	1300	280	19113XJshi1
10:16:34	London Stock Exchange	1267	280	19113XJshhz
10:16:34	London Stock Exchange	1000	280	19113XJshhy
10:16:34	London Stock Exchange	1939	280	19113XJshi5
10:16:35	London Stock Exchange	1105	279.9	19113XJshic
10:16:35	London Stock Exchange	1152	279.8	19113XJshid
10:16:42	London Stock Exchange	498	279.9	19113XJshik
10:16:42	London Stock Exchange	1300	279.9	19113XJshij
10:16:42	London Stock Exchange	502	279.9	19113XJshil
10:16:42	London Stock Exchange	197	279.9	19113XJshim
10:16:44	London Stock Exchange	2788	279.8	19113XJshio
10:16:44	London Stock Exchange	1062	279.8	19113XJship
10:16:44	London Stock Exchange	1649	279.8	19113XJshiq
10:17:22	London Stock Exchange	589	279.7	19113XJshk1
10:17:22	London Stock Exchange	4453	279.7	19113XJshk2
10:17:22	London Stock Exchange	610	279.6	19113XJshk3
10:17:40	London Stock Exchange	628	279.6	19113XJshl4
10:17:40	London Stock Exchange	10	279.6	19113XJshl5
10:17:40	London Stock Exchange	525	279.6	19113XJshl6
10:18:39	London Stock Exchange	6014	279.6	19113XJshmh
10:18:50	London Stock Exchange	937	279.5	19113XJshmq
10:18:50	London Stock Exchange	659	279.4	19113XJshmr
10:18:50	London Stock Exchange	937	279.4	19113XJshms
10:18:52	London Stock Exchange	1633	279.3	19113XJshmt
10:18:52	London Stock Exchange	139	279.3	19113XJshmu
10:20:20	London Stock Exchange	4350	279.3	19113XJshp8
10:20:22	London Stock Exchange	1129	279.2	19113XJshp9
10:20:41	London Stock Exchange	846	279.2	19113XJshps
10:20:41	London Stock Exchange	1281	279.2	19113XJshpt
10:20:41	London Stock Exchange	1000	279.2	19113XJshpu
10:20:41	London Stock Exchange	497	279.2	19113XJshpv
10:20:41	London Stock Exchange	497	279.2	19113XJshpw
10:21:33	London Stock Exchange	4170	279.5	19113XJshtf
10:22:33	London Stock Exchange	3448	279.5	19113XJshvc
10:22:33	London Stock Exchange	3448	279.5	19113XJshvd
10:24:09	London Stock Exchange	540	279.6	19113XJsi06
10:24:09	London Stock Exchange	540	279.6	19113XJsi07
10:24:44	London Stock Exchange	940	279.5	19113XJsi1z
10:26:51	London Stock Exchange	4168	279.6	19113XJsi7l
10:26:52	London Stock Exchange	765	279.5	19113XJsi7q
10:28:23	London Stock Exchange	971	279.6	19113XJsiaw
10:28:23	London Stock Exchange	5388	279.6	19113XJsiax
10:28:33	London Stock Exchange	122	279.5	19113XJsibc
10:28:45	London Stock Exchange	652	279.6	19113XJsibp
10:28:45	London Stock Exchange	348	279.6	19113XJsibq
10:29:11	London Stock Exchange	614	279.6	19113XJsic6
10:29:33	London Stock Exchange	376	279.5	19113XJsid1
10:29:33	London Stock Exchange	759	279.5	19113XJsid2
10:30:11	London Stock Exchange	583	279.6	19113XJsiem
10:30:40	London Stock Exchange	4866	279.5	19113XJsifz
10:30:40	London Stock Exchange	1461	279.5	19113XJsig0
10:30:40	London Stock Exchange	267	279.5	19113XJsig1
10:30:55	London Stock Exchange	86	279.4	19113XJsih1
10:30:55	London Stock Exchange	4402	279.4	19113XJsih2
10:32:52	London Stock Exchange	2851	279.2	19113XJsinr
10:32:59	London Stock Exchange	922	279.1	19113XJsinu
10:32:59	London Stock Exchange	1947	279.1	19113XJsinv
10:34:05	London Stock Exchange	792	279	19113XJsir4
10:34:21	London Stock Exchange	660	279.3	19113XJsiri
10:34:28	London Stock Exchange	443	279.3	19113XJsirp
10:34:28	London Stock Exchange	268	279.3	19113XJsirq
10:34:28	London Stock Exchange	529	279.3	19113XJsirr
10:34:28	London Stock Exchange	13	279.3	19113XJsirs
10:34:28	London Stock Exchange	506	279.3	19113XJsirt
10:35:20	London Stock Exchange	3417	279.4	19113XJsito
10:35:28	London Stock Exchange	2788	279.3	19113XJsiu9
10:35:28	London Stock Exchange	624	279.3	19113XJsiua
10:35:48	London Stock Exchange	77	279.5	19113XJsiuv
10:35:48	London Stock Exchange	378	279.5	19113XJsiuw
10:35:51	London Stock Exchange	578	279.5	19113XJsiux
10:35:51	London Stock Exchange	585	279.5	19113XJsiuy
10:35:55	London Stock Exchange	670	279.6	19113XJsiv4
10:35:55	London Stock Exchange	516	279.6	19113XJsiv5
10:36:08	London Stock Exchange	416	279.6	19113XJsivk
10:36:08	London Stock Exchange	140	279.6	19113XJsivl
10:36:17	London Stock Exchange	209	279.6	19113XJsiwq
10:36:17	London Stock Exchange	308	279.6	19113XJsiwr
10:37:39	London Stock Exchange	3852	279.7	19113XJsj07
10:37:39	London Stock Exchange	1461	279.7	19113XJsj08
10:37:39	London Stock Exchange	1574	279.7	19113XJsj0a
10:41:09	London Stock Exchange	603	279.9	19113XJsj8r
10:41:55	London Stock Exchange	1102	279.9	19113XJsjas
10:42:46	London Stock Exchange	165	280	19113XJsje0
10:42:46	London Stock Exchange	5894	280	19113XJsje1
10:43:17	London Stock Exchange	3302	280	19113XJsjfe
10:43:17	London Stock Exchange	2266	280	19113XJsjff
10:43:17	London Stock Exchange	1036	280	19113XJsjfg
10:48:53	London Stock Exchange	1916	280.1	19113XJsjop
10:49:11	London Stock Exchange	2102	280	19113XJsjqx
10:49:33	London Stock Exchange	1454	280.1	19113XJsjsc
10:49:33	London Stock Exchange	700	280.1	19113XJsjsd
10:50:24	London Stock Exchange	6234	280.1	19113XJsju1
10:50:24	London Stock Exchange	1000	280.1	19113XJsju2
10:50:24	London Stock Exchange	1000	280.1	19113XJsju3
10:50:24	London Stock Exchange	1100	280.1	19113XJsju4
10:50:28	London Stock Exchange	834	279.8	19113XJsjuj
10:50:28	London Stock Exchange	834	279.8	19113XJsjuk
10:51:00	London Stock Exchange	70	279.9	19113XJsjwh
10:51:00	London Stock Exchange	621	279.9	19113XJsjwi
10:51:05	London Stock Exchange	709	279.9	19113XJsjwl
10:51:31	London Stock Exchange	6374	279.8	19113XJsjxi
10:51:31	London Stock Exchange	1200	279.8	19113XJsjxj
10:51:31	London Stock Exchange	900	279.8	19113XJsjxk
10:51:31	London Stock Exchange	1000	279.8	19113XJsjxl
10:51:31	London Stock Exchange	2200	279.8	19113XJsjxm
10:51:31	London Stock Exchange	1074	279.8	19113XJsjxn
10:54:15	London Stock Exchange	685	279.5	19113XJsk5m
10:54:18	London Stock Exchange	638	279.5	19113XJsk60
10:54:18	London Stock Exchange	862	279.6	19113XJsk61
10:54:25	London Stock Exchange	836	279.8	19113XJsk6g
10:54:25	London Stock Exchange	1628	279.8	19113XJsk6h
10:54:25	London Stock Exchange	812	279.8	19113XJsk6i
10:54:25	London Stock Exchange	1000	279.8	19113XJsk6j
10:54:37	London Stock Exchange	710	279.8	19113XJsk6q
10:54:40	London Stock Exchange	448	279.9	19113XJsk6z
10:54:40	London Stock Exchange	394	279.9	19113XJsk70
10:54:45	London Stock Exchange	774	279.9	19113XJsk75
10:54:46	London Stock Exchange	680	279.9	19113XJsk7c
10:57:48	London Stock Exchange	2250	280	19113XJsklx
10:57:48	London Stock Exchange	1800	280	19113XJskly
10:57:48	London Stock Exchange	450	280	19113XJsklz
10:57:52	London Stock Exchange	2825	279.9	19113XJskmd
10:58:00	London Stock Exchange	1163	279.8	19113XJskmg
10:59:01	London Stock Exchange	2390	279.7	19113XJskp9
10:59:01	London Stock Exchange	2390	279.7	19113XJskpa
11:03:29	London Stock Exchange	674	279.7	19113XJsl6w
11:03:29	London Stock Exchange	674	279.7	19113XJsl6x
11:03:29	London Stock Exchange	674	279.7	19113XJsl6y
11:03:40	London Stock Exchange	1022	279.7	19113XJsl7a
11:06:37	London Stock Exchange	1079	279.7	19113XJslen
11:06:37	London Stock Exchange	1079	279.7	19113XJsleo
11:07:36	London Stock Exchange	1133	279.6	19113XJslgj
11:08:49	London Stock Exchange	1935	279.6	19113XJslji
11:08:49	London Stock Exchange	1935	279.6	19113XJsljo
11:09:14	London Stock Exchange	1460	279.6	19113XJslmi
11:09:14	London Stock Exchange	440	279.6	19113XJslmj
11:09:14	London Stock Exchange	440	279.6	19113XJslmk
11:10:04	London Stock Exchange	1684	279.5	19113XJslpm
11:10:06	London Stock Exchange	694	279.5	19113XJslpo
11:10:10	London Stock Exchange	103	279.5	19113XJslpx
11:10:11	London Stock Exchange	514	279.5	19113XJslqd
11:10:25	London Stock Exchange	611	279.5	19113XJslqz
11:10:25	London Stock Exchange	164	279.5	19113XJslr0
11:10:25	London Stock Exchange	1140	279.5	19113XJslr1
11:10:25	London Stock Exchange	642	279.5	19113XJslr2
11:10:33	London Stock Exchange	6547	279.4	19113XJslre
11:10:41	London Stock Exchange	1892	279.4	19113XJslrp
11:10:57	London Stock Exchange	1000	279.1	19113XJsls7
11:10:57	London Stock Exchange	414	279.1	19113XJsls8
11:10:57	London Stock Exchange	1569	279.1	19113XJsls9
11:10:57	London Stock Exchange	1540	279.1	19113XJslsa
11:12:54	London Stock Exchange	677	279.5	19113XJslxb
11:12:54	London Stock Exchange	519	279.5	19113XJslxc
11:12:54	London Stock Exchange	303	279.5	19113XJslxd
11:12:54	London Stock Exchange	800	279.5	19113XJslxe
11:13:10	London Stock Exchange	1000	279.6	19113XJsly5
11:13:10	London Stock Exchange	523	279.6	19113XJsly7
11:13:10	London Stock Exchange	1000	279.6	19113XJsly6
11:13:10	London Stock Exchange	1000	279.6	19113XJslyd
11:13:10	London Stock Exchange	1000	279.6	19113XJslye
11:13:10	London Stock Exchange	840	279.6	19113XJslyf
11:13:10	London Stock Exchange	160	279.6	19113XJslyg
11:13:13	London Stock Exchange	676	279.6	19113XJslys
11:14:06	London Stock Exchange	539	279.6	19113XJsm2e
11:14:06	London Stock Exchange	730	279.6	19113XJsm2f
11:14:53	London Stock Exchange	6404	279.5	19113XJsm4p
11:14:53	London Stock Exchange	2174	279.5	19113XJsm4q
11:14:53	London Stock Exchange	1000	279.5	19113XJsm4r
11:14:53	London Stock Exchange	1800	279.5	19113XJsm4s
11:18:15	London Stock Exchange	672	279.2	19113XJsmhm
11:18:15	London Stock Exchange	27	279.2	19113XJsmhn
11:18:15	London Stock Exchange	645	279.2	19113XJsmho
11:19:07	London Stock Exchange	888	279.1	19113XJsmkr
11:19:07	London Stock Exchange	888	279.1	19113XJsmkt
11:24:39	London Stock Exchange	1000	279.4	19113XJsmzv
11:24:39	London Stock Exchange	1000	279.4	19113XJsmzw
11:26:53	London Stock Exchange	1540	279.6	19113XJsn7j
11:26:53	London Stock Exchange	679	279.6	19113XJsn7k
11:27:06	London Stock Exchange	917	279.7	19113XJsn87
11:27:06	London Stock Exchange	537	279.7	19113XJsn88
11:29:00	London Stock Exchange	982	279.9	19113XJsnf9
11:29:00	London Stock Exchange	673	279.9	19113XJsnfa
11:29:14	London Stock Exchange	6294	279.8	19113XJsng4
11:29:14	London Stock Exchange	842	279.8	19113XJsng5
11:29:49	London Stock Exchange	547	279.7	19113XJsnhs
11:29:49	London Stock Exchange	547	279.7	19113XJsnht
11:29:54	London Stock Exchange	1948	279.6	19113XJsnhw
11:29:54	London Stock Exchange	1900	279.6	19113XJsnhx
11:31:23	London Stock Exchange	284	279.4	19113XJsnnd
11:31:23	London Stock Exchange	1157	279.4	19113XJsnne
11:32:32	London Stock Exchange	2245	279.4	19113XJsnt5
11:32:32	London Stock Exchange	1000	279.4	19113XJsntb
11:34:00	London Stock Exchange	1134	279.4	19113XJso1z
11:34:22	London Stock Exchange	1259	279.4	19113XJso4k
11:34:59	London Stock Exchange	996	279.5	19113XJso75
11:35:15	London Stock Exchange	639	279.4	19113XJso8g
11:35:15	London Stock Exchange	611	279.4	19113XJso8h
11:36:14	London Stock Exchange	739	279.5	19113XJsodl
11:36:14	London Stock Exchange	739	279.5	19113XJsodm
11:36:14	London Stock Exchange	873	279.5	19113XJsodn
11:36:15	London Stock Exchange	514	279.5	19113XJsodq
11:39:32	London Stock Exchange	1054	279.5	19113XJsomu
11:39:32	London Stock Exchange	1549	279.5	19113XJsomv
11:39:32	London Stock Exchange	2800	279.5	19113XJsomw
11:39:32	London Stock Exchange	576	279.5	19113XJsomx
11:42:59	London Stock Exchange	6171	279.6	19113XJsowr
11:42:59	London Stock Exchange	263	279.6	19113XJsows
11:42:59	London Stock Exchange	546	279.6	19113XJsowt
11:43:43	London Stock Exchange	664	279.8	19113XJsoyt
11:43:51	London Stock Exchange	599	279.8	19113XJsozk
11:44:43	London Stock Exchange	2120	279.8	19113XJsp1c
11:44:43	London Stock Exchange	130	279.8	19113XJsp1d
11:47:56	London Stock Exchange	1153	280.1	19113XJspa3
11:47:56	London Stock Exchange	1000	280.1	19113XJspa4
11:47:56	London Stock Exchange	591	280.1	19113XJspa5
11:48:20	London Stock Exchange	4050	280.1	19113XJspb5
11:48:32	London Stock Exchange	333	280	19113XJspbd
11:48:32	London Stock Exchange	2200	280	19113XJspbe
11:48:32	London Stock Exchange	532	280	19113XJspbf
11:51:41	London Stock Exchange	541	280	19113XJspkr
11:51:42	London Stock Exchange	513	280	19113XJspku
11:54:55	London Stock Exchange	6908	280.1	19113XJsptq
11:54:57	London Stock Exchange	960	280	19113XJspts
11:54:57	London Stock Exchange	1115	280	19113XJsptt
11:56:53	London Stock Exchange	1151	280	19113XJsq0l
11:56:53	London Stock Exchange	3456	280	19113XJsq0m
11:57:51	London Stock Exchange	803	279.9	19113XJsq30
11:57:51	London Stock Exchange	803	279.9	19113XJsq31
12:03:48	London Stock Exchange	619	280.7	19113XJsqoh
12:04:22	London Stock Exchange	348	280.7	19113XJsqrl
12:04:22	London Stock Exchange	313	280.7	19113XJsqrm
12:04:47	London Stock Exchange	6152	280.5	19113XJsqsg
12:04:47	London Stock Exchange	2200	280.5	19113XJsqsh
12:04:47	London Stock Exchange	2000	280.5	19113XJsqsi
12:04:47	London Stock Exchange	1952	280.5	19113XJsqsj
12:08:34	London Stock Exchange	660	280.1	19113XJsr3w
12:10:04	London Stock Exchange	35	280	19113XJsr8a
12:12:39	London Stock Exchange	1156	280.3	19113XJsrfp
12:12:39	London Stock Exchange	513	280.3	19113XJsrfq
12:12:39	London Stock Exchange	793	280.3	19113XJsrfr
12:13:45	London Stock Exchange	1851	280.5	19113XJsrjs
12:13:45	London Stock Exchange	139	280.5	19113XJsrjt
12:13:45	London Stock Exchange	576	280.5	19113XJsrju
12:13:51	London Stock Exchange	4297	280.4	19113XJsrk7
12:13:51	London Stock Exchange	2562	280.4	19113XJsrk8
12:13:55	London Stock Exchange	927	280.3	19113XJsrky
12:13:55	London Stock Exchange	927	280.3	19113XJsrkz
12:13:58	London Stock Exchange	927	280.3	19113XJsrl3
12:15:53	London Stock Exchange	720	280.6	19113XJsrpy
12:15:53	London Stock Exchange	295	280.6	19113XJsrpw
12:15:53	London Stock Exchange	541	280.6	19113XJsrpz
12:16:45	London Stock Exchange	1065	280.6	19113XJsrrw
12:16:45	London Stock Exchange	564	280.6	19113XJsrrx
12:17:42	London Stock Exchange	1000	280.6	19113XJsruo
12:17:42	London Stock Exchange	1000	280.6	19113XJsrup
12:19:38	London Stock Exchange	545	280.8	19113XJss3g
12:19:38	London Stock Exchange	696	280.8	19113XJss3h
12:20:21	London Stock Exchange	5899	280.7	19113XJss9h
12:20:21	London Stock Exchange	300	280.7	19113XJss9i
12:20:21	London Stock Exchange	1000	280.7	19113XJss9j
12:20:22	London Stock Exchange	1788	280.6	19113XJss9l
12:20:22	London Stock Exchange	1600	280.6	19113XJss9m
12:20:22	London Stock Exchange	188	280.6	19113XJss9n
12:20:22	London Stock Exchange	188	280.6	19113XJss9o
12:20:37	London Stock Exchange	794	280.4	19113XJssb0
12:23:38	London Stock Exchange	2207	280.5	19113XJssme
12:23:38	London Stock Exchange	1000	280.5	19113XJssmf
12:23:38	London Stock Exchange	1207	280.5	19113XJssmh
12:30:32	London Stock Exchange	107	280.9	19113XJsteo
12:30:32	London Stock Exchange	797	280.9	19113XJstep
12:30:32	London Stock Exchange	515	280.9	19113XJsteq
12:30:38	London Stock Exchange	557	280.9	19113XJstev
12:31:53	London Stock Exchange	812	280.9	19113XJstis
12:33:33	London Stock Exchange	477	281	19113XJstph
12:33:33	London Stock Exchange	180	281	19113XJstpi
12:33:35	London Stock Exchange	820	281	19113XJstpq
12:33:35	London Stock Exchange	523	281	19113XJstpr
12:36:44	London Stock Exchange	1494	281.2	19113XJsu2s
12:36:44	London Stock Exchange	67	281.2	19113XJsu2t
12:36:44	London Stock Exchange	860	281.2	19113XJsu2u
12:36:44	London Stock Exchange	522	281.2	19113XJsu2v
12:37:10	London Stock Exchange	1940	281.1	19113XJsu3j
12:37:55	London Stock Exchange	5383	281.1	19113XJsu4x
12:37:55	London Stock Exchange	1591	281.1	19113XJsu57
12:37:55	London Stock Exchange	1520	281.1	19113XJsu55
12:37:55	London Stock Exchange	1000	281.1	19113XJsu51
12:38:12	London Stock Exchange	783	280.9	19113XJsu5w
12:38:12	London Stock Exchange	783	280.9	19113XJsu5x
12:40:10	London Stock Exchange	622	280.9	19113XJsub1
12:40:10	London Stock Exchange	921	280.9	19113XJsub2
12:40:14	London Stock Exchange	633	280.8	19113XJsubc
12:41:27	London Stock Exchange	177	280.7	19113XJsueq
12:41:27	London Stock Exchange	1719	280.7	19113XJsuer
12:42:30	London Stock Exchange	853	280.7	19113XJsui0
12:44:54	London Stock Exchange	846	280.7	19113XJsupj
12:44:54	London Stock Exchange	846	280.7	19113XJsupk
12:47:08	London Stock Exchange	2526	280.6	19113XJsuvs
12:47:15	London Stock Exchange	508	280.7	19113XJsuvy
12:47:15	London Stock Exchange	69	280.7	19113XJsuvz
12:48:33	London Stock Exchange	6486	280.8	19113XJsuzb
12:48:33	London Stock Exchange	1000	280.8	19113XJsuzg
12:48:33	London Stock Exchange	1000	280.8	19113XJsuzc
12:48:33	London Stock Exchange	1000	280.8	19113XJsuzd
12:48:33	London Stock Exchange	968	280.8	19113XJsuze
12:48:33	London Stock Exchange	1730	280.8	19113XJsuzf
12:48:33	London Stock Exchange	788	280.8	19113XJsuzh
12:48:40	London Stock Exchange	908	280.6	19113XJsuzo
12:48:54	London Stock Exchange	524	280.5	19113XJsv04
12:49:01	London Stock Exchange	1812	280.4	19113XJsv0b
12:49:01	London Stock Exchange	844	280.4	19113XJsv0c
12:49:30	London Stock Exchange	833	280.3	19113XJsv1f
12:49:33	London Stock Exchange	21	280.3	19113XJsv1r
12:49:33	London Stock Exchange	21	280.3	19113XJsv1s
12:50:16	London Stock Exchange	1059	280.3	19113XJsv4w
12:52:17	London Stock Exchange	1000	280.2	19113XJsva2
12:55:07	London Stock Exchange	3883	280.4	19113XJsvhn
12:56:15	London Stock Exchange	841	280.6	19113XJsvl3
12:56:15	London Stock Exchange	1538	280.6	19113XJsvl4
12:56:15	London Stock Exchange	2744	280.5	19113XJsvl5
12:56:15	London Stock Exchange	1620	280.5	19113XJsvl6
12:56:19	London Stock Exchange	1124	280.5	19113XJsvlf
12:57:08	London Stock Exchange	481	280.5	19113XJsvn5
12:57:08	London Stock Exchange	1542	280.5	19113XJsvn6
12:57:57	London Stock Exchange	889	280.4	19113XJsvpl
12:57:57	London Stock Exchange	889	280.4	19113XJsvpm
13:02:09	London Stock Exchange	5310	280.7	19113XJsw0j
13:02:09	London Stock Exchange	2540	280.6	19113XJsw0k
13:02:09	London Stock Exchange	1000	280.6	19113XJsw0l
13:02:09	London Stock Exchange	1370	280.6	19113XJsw0m
13:02:09	London Stock Exchange	1700	280.6	19113XJsw0n
13:02:09	London Stock Exchange	1200	280.7	19113XJsw0o
13:02:09	London Stock Exchange	40	280.7	19113XJsw0p
13:03:07	London Stock Exchange	1153	280.6	19113XJsw34
13:06:03	London Stock Exchange	736	280.6	19113XJswbt
13:06:04	London Stock Exchange	684	280.6	19113XJswbu
13:07:05	London Stock Exchange	573	280.9	19113XJswel
13:07:17	London Stock Exchange	1000	280.9	19113XJswer
13:07:17	London Stock Exchange	252	280.9	19113XJswes
13:07:18	London Stock Exchange	616	280.9	19113XJswet
13:07:46	London Stock Exchange	6305	280.8	19113XJswgh
13:07:48	London Stock Exchange	1107	280.7	19113XJswgo
13:13:40	London Stock Exchange	490	280.8	19113XJswvf
13:16:12	London Stock Exchange	2797	280.8	19113XJsx1v
13:16:12	London Stock Exchange	1647	280.8	19113XJsx1w
13:19:00	London Stock Exchange	998	281	19113XJsxcy
13:19:00	London Stock Exchange	837	281	19113XJsxcz
13:19:00	London Stock Exchange	636	281	19113XJsxd0
13:20:07	London Stock Exchange	483	281.1	19113XJsxhd
13:20:07	London Stock Exchange	885	281.1	19113XJsxhe
13:20:07	London Stock Exchange	668	281.1	19113XJsxhf
13:20:57	London Stock Exchange	4605	281	19113XJsxlp
13:20:57	London Stock Exchange	1782	281	19113XJsxlq
13:20:57	London Stock Exchange	971	281	19113XJsxlr
13:22:30	London Stock Exchange	3390	281.2	19113XJsxoh
13:22:30	London Stock Exchange	2466	281.2	19113XJsxoi
13:23:20	London Stock Exchange	3089	281.1	19113XJsxqq
13:23:20	London Stock Exchange	700	281	19113XJsxqr
13:25:33	London Stock Exchange	5325	280.9	19113XJsxx2
13:25:53	London Stock Exchange	938	280.7	19113XJsxyd
13:26:47	London Stock Exchange	1654	280.6	19113XJsy0j
13:32:57	London Stock Exchange	1885	280.9	19113XJsylx
13:32:58	London Stock Exchange	1389	280.8	19113XJsymd
13:32:58	London Stock Exchange	1	280.8	19113XJsyme
13:34:26	London Stock Exchange	3679	280.7	19113XJsysw
13:34:27	London Stock Exchange	1000	280.7	19113XJsysx
13:34:27	London Stock Exchange	1088	280.7	19113XJsysy
13:34:27	London Stock Exchange	648	280.6	19113XJsyt0
13:34:27	London Stock Exchange	1591	280.7	19113XJsysz
13:37:15	London Stock Exchange	1019	280.4	19113XJsz55
13:37:15	London Stock Exchange	1000	280.4	19113XJsz56
13:37:15	London Stock Exchange	19	280.4	19113XJsz57
13:38:19	London Stock Exchange	554	280.5	19113XJsz9a
13:38:19	London Stock Exchange	16	280.5	19113XJsz9b
13:38:31	London Stock Exchange	1000	280.5	19113XJsz9n
13:38:31	London Stock Exchange	1000	280.5	19113XJsz9o
13:38:34	London Stock Exchange	960	280.5	19113XJsz9q
13:38:34	London Stock Exchange	536	280.5	19113XJsz9r
13:43:46	London Stock Exchange	6503	280.4	19113XJszon
13:43:46	London Stock Exchange	1000	280.4	19113XJszoo
13:43:46	London Stock Exchange	3900	280.4	19113XJszop
13:43:46	London Stock Exchange	1603	280.4	19113XJszoq
13:48:34	London Stock Exchange	2099	280.2	19113XJt01v
13:48:34	London Stock Exchange	1000	280.2	19113XJt01w
13:48:34	London Stock Exchange	99	280.2	19113XJt01y
13:48:34	London Stock Exchange	1000	280.2	19113XJt01x
13:48:34	London Stock Exchange	921	280.1	19113XJt01z
13:52:04	London Stock Exchange	538	280.3	19113XJt0fd
13:52:04	London Stock Exchange	462	280.3	19113XJt0fe
13:52:04	London Stock Exchange	668	280.3	19113XJt0ff
13:52:05	London Stock Exchange	332	280.3	19113XJt0fh
13:52:05	London Stock Exchange	682	280.3	19113XJt0fi
13:52:22	London Stock Exchange	747	280.3	19113XJt0ga
13:52:24	London Stock Exchange	534	280.3	19113XJt0gg
13:54:04	London Stock Exchange	840	280.4	19113XJt0lp
13:54:20	London Stock Exchange	513	280.4	19113XJt0mo
13:55:00	London Stock Exchange	6303	280.3	19113XJt0oo
13:55:00	London Stock Exchange	1000	280.3	19113XJt0op
13:55:00	London Stock Exchange	5303	280.3	19113XJt0oq
14:02:11	London Stock Exchange	1336	280.3	19113XJt1er
14:02:30	London Stock Exchange	764	280.2	19113XJt1fm
14:02:30	London Stock Exchange	764	280.2	19113XJt1fo
14:07:25	London Stock Exchange	4433	280.6	19113XJt23m
14:07:25	London Stock Exchange	1100	280.6	19113XJt23o
14:07:25	London Stock Exchange	1000	280.6	19113XJt23n
14:07:25	London Stock Exchange	1006	280.6	19113XJt23p
14:07:25	London Stock Exchange	1327	280.6	19113XJt23q
14:15:52	London Stock Exchange	4087	280.7	19113XJt34e
14:15:52	London Stock Exchange	1405	280.7	19113XJt34f
14:15:57	London Stock Exchange	645	280.6	19113XJt34t
14:23:03	London Stock Exchange	243	281.1	19113XJt3xz
14:23:05	London Stock Exchange	300	281.1	19113XJt3y4
14:23:05	London Stock Exchange	680	281.1	19113XJt3y5
14:23:05	London Stock Exchange	571	281.1	19113XJt3y6
14:23:30	London Stock Exchange	4232	281	19113XJt407
14:23:30	London Stock Exchange	2061	281	19113XJt408
14:23:31	London Stock Exchange	1079	280.9	19113XJt40e
14:23:31	London Stock Exchange	1079	280.9	19113XJt40f
14:23:32	London Stock Exchange	544	281	19113XJt40m
14:23:32	London Stock Exchange	238	281	19113XJt40n
14:23:32	London Stock Exchange	348	281	19113XJt40o
14:25:20	London Stock Exchange	884	280.9	19113XJt464
14:25:20	London Stock Exchange	2800	280.9	19113XJt465
14:25:20	London Stock Exchange	2200	280.9	19113XJt466
14:25:20	London Stock Exchange	469	280.9	19113XJt467
14:25:20	London Stock Exchange	737	280.8	19113XJt468
14:26:36	London Stock Exchange	1137	280.8	19113XJt4ba
14:26:39	London Stock Exchange	121	280.8	19113XJt4c3
14:26:39	London Stock Exchange	121	280.8	19113XJt4c4
14:27:19	London Stock Exchange	1204	280.7	19113XJt4gu
14:27:19	London Stock Exchange	1204	280.7	19113XJt4gv
14:30:09	London Stock Exchange	947	280.7	19113XJt4ya
14:30:09	London Stock Exchange	665	280.6	19113XJt4yf
14:30:43	London Stock Exchange	5863	280.5	19113XJt51t
14:30:43	London Stock Exchange	914	280.5	19113XJt51u
14:31:03	London Stock Exchange	836	280.4	19113XJt55d
14:32:02	London Stock Exchange	2585	280.5	19113XJt5b0
14:32:02	London Stock Exchange	1000	280.5	19113XJt5b2
14:32:02	London Stock Exchange	1000	280.5	19113XJt5b1
14:32:02	London Stock Exchange	585	280.5	19113XJt5b3
14:32:58	London Stock Exchange	1197	280.2	19113XJt5fl
14:33:02	London Stock Exchange	149	280.2	19113XJt5fw
14:33:02	London Stock Exchange	149	280.2	19113XJt5fx
14:33:23	London Stock Exchange	557	280.1	19113XJt5hq
14:33:36	London Stock Exchange	331	280.1	19113XJt5i7
14:34:03	London Stock Exchange	600	280.1	19113XJt5lh
14:34:08	London Stock Exchange	571	280.1	19113XJt5lu
14:34:42	London Stock Exchange	888	280	19113XJt5oc
14:34:42	London Stock Exchange	888	280	19113XJt5od
14:35:10	London Stock Exchange	751	280.1	19113XJt5u2
14:35:10	London Stock Exchange	157	280.1	19113XJt5u3
14:35:10	London Stock Exchange	157	280.1	19113XJt5u4
14:35:22	London Stock Exchange	715	280	19113XJt5w0
14:35:22	London Stock Exchange	715	280	19113XJt5w1
14:35:43	London Stock Exchange	1013	280	19113XJt5xv
14:36:50	London Stock Exchange	1423	280.1	19113XJt64g
14:36:52	London Stock Exchange	1000	280	19113XJt64i
14:37:13	London Stock Exchange	529	280	19113XJt66y
14:37:16	London Stock Exchange	228	279.8	19113XJt67c
14:37:17	London Stock Exchange	1340	279.8	19113XJt67d
14:37:26	London Stock Exchange	1340	279.8	19113XJt68c
14:37:27	London Stock Exchange	1764	279.7	19113XJt68o
14:37:28	London Stock Exchange	1764	279.7	19113XJt68p
14:37:30	London Stock Exchange	1764	279.7	19113XJt68r
14:37:31	London Stock Exchange	578	279.7	19113XJt68s
14:37:31	London Stock Exchange	1299	279.7	19113XJt68t
14:37:33	London Stock Exchange	701	279.5	19113XJt68w
14:37:34	London Stock Exchange	701	279.5	19113XJt691
14:37:34	London Stock Exchange	701	279.5	19113XJt692
14:37:37	London Stock Exchange	701	279.5	19113XJt69f
14:37:39	London Stock Exchange	701	279.5	19113XJt69j
14:37:39	London Stock Exchange	701	279.5	19113XJt69k
14:38:05	London Stock Exchange	886	280	19113XJt6bf
14:38:05	London Stock Exchange	1000	280	19113XJt6be
14:38:05	London Stock Exchange	482	280	19113XJt6bd
14:38:06	London Stock Exchange	2810	280	19113XJt6bj
14:38:06	London Stock Exchange	1000	280	19113XJt6bi
14:38:06	London Stock Exchange	1000	280	19113XJt6bh
14:38:06	London Stock Exchange	274	280	19113XJt6bk
14:38:36	London Stock Exchange	2069	280.2	19113XJt6f6
14:38:36	London Stock Exchange	261	280.2	19113XJt6f8
14:38:36	London Stock Exchange	927	280.2	19113XJt6f7
14:40:12	London Stock Exchange	1083	280.4	19113XJt6og
14:40:47	London Stock Exchange	2008	280.5	19113XJt6ro
14:40:47	London Stock Exchange	2702	280.5	19113XJt6rq
14:40:47	London Stock Exchange	1371	280.5	19113XJt6rp
14:40:47	London Stock Exchange	98	280.5	19113XJt6rr
14:40:47	London Stock Exchange	2100	280.5	19113XJt6ru
14:40:48	London Stock Exchange	546	280.5	19113XJt6rw
14:40:48	London Stock Exchange	663	280.5	19113XJt6ry
14:40:48	London Stock Exchange	154	280.5	19113XJt6rx
14:40:48	London Stock Exchange	274	280.5	19113XJt6rz
14:40:48	London Stock Exchange	2094	280.5	19113XJt6s0
14:40:48	London Stock Exchange	706	280.5	19113XJt6s1
14:40:49	London Stock Exchange	954	280.5	19113XJt6s2
14:40:49	London Stock Exchange	745	280.5	19113XJt6s3
14:42:44	London Stock Exchange	1216	280.6	19113XJt725
14:42:44	London Stock Exchange	1352	280.6	19113XJt726
14:42:44	London Stock Exchange	4194	280.6	19113XJt727
14:43:17	London Stock Exchange	1905	280.6	19113XJt74r
14:43:17	London Stock Exchange	956	280.6	19113XJt74s
14:43:17	London Stock Exchange	455	280.6	19113XJt74t
14:44:26	London Stock Exchange	2523	280.4	19113XJt7bk
14:44:26	London Stock Exchange	1097	280.4	19113XJt7bl
14:44:26	London Stock Exchange	1426	280.4	19113XJt7bm
14:45:12	London Stock Exchange	1041	280.2	19113XJt7et
14:45:12	London Stock Exchange	1041	280.2	19113XJt7eu
14:45:43	London Stock Exchange	1426	280.2	19113XJt7h0
14:45:43	London Stock Exchange	788	280.2	19113XJt7h1
14:45:43	London Stock Exchange	253	280.2	19113XJt7h2
14:46:28	London Stock Exchange	1757	280.2	19113XJt7ly
14:46:28	London Stock Exchange	1757	280.2	19113XJt7m0
14:48:33	London Stock Exchange	980	280.1	19113XJt7wg
14:48:33	London Stock Exchange	980	280.1	19113XJt7wh
14:50:28	London Stock Exchange	4758	280.2	19113XJt86y
14:50:37	London Stock Exchange	2070	280.2	19113XJt88c
14:52:44	London Stock Exchange	765	280.4	19113XJt8m2
14:52:48	London Stock Exchange	321	280.4	19113XJt8n8
14:52:50	London Stock Exchange	700	280.4	19113XJt8nb
14:53:25	London Stock Exchange	6542	280.4	19113XJt8p3
14:54:46	London Stock Exchange	4088	280.3	19113XJt8u1
14:54:46	London Stock Exchange	1545	280.3	19113XJt8u2
14:55:51	London Stock Exchange	3911	280.4	19113XJt8z3
14:55:51	London Stock Exchange	2223	280.4	19113XJt8z4
14:56:18	London Stock Exchange	535	280.3	19113XJt92u
14:56:18	London Stock Exchange	781	280.3	19113XJt92v
14:57:45	London Stock Exchange	1749	280.2	19113XJt98h
14:57:45	London Stock Exchange	1749	280.2	19113XJt98i
14:59:32	London Stock Exchange	792	280.3	19113XJt9gh
14:59:32	London Stock Exchange	156	280.3	19113XJt9gi
15:00:17	London Stock Exchange	2411	280.4	19113XJt9lq
15:00:17	London Stock Exchange	1337	280.4	19113XJt9lr
15:00:21	London Stock Exchange	3833	280.5	19113XJt9mj
15:00:21	London Stock Exchange	3833	280.5	19113XJt9mk
15:01:24	London Stock Exchange	1289	280.5	19113XJt9q5
15:01:24	London Stock Exchange	372	280.5	19113XJt9q6
15:04:07	London Stock Exchange	1004	280.9	19113XJta3r
15:04:07	London Stock Exchange	3122	280.9	19113XJta3s
15:04:07	London Stock Exchange	493	280.9	19113XJta3t
15:04:48	London Stock Exchange	2756	280.8	19113XJta74
15:04:48	London Stock Exchange	2756	280.8	19113XJta75
15:04:54	London Stock Exchange	617	280.7	19113XJta7f
15:04:58	London Stock Exchange	731	280.6	19113XJta7v
15:05:07	London Stock Exchange	450	280.5	19113XJta93
15:05:10	London Stock Exchange	685	280.5	19113XJta9g
15:05:44	London Stock Exchange	433	280.5	19113XJtadj
15:05:44	London Stock Exchange	559	280.5	19113XJtadk
15:05:44	London Stock Exchange	543	280.5	19113XJtadl
15:05:48	London Stock Exchange	271	280.4	19113XJtadm
15:05:48	London Stock Exchange	687	280.4	19113XJtadn
15:05:59	London Stock Exchange	1060	280.3	19113XJtae0
15:06:09	London Stock Exchange	1166	280.2	19113XJtaei
15:06:09	London Stock Exchange	647	280.2	19113XJtaej
15:06:13	London Stock Exchange	519	280.2	19113XJtaem
15:06:13	London Stock Exchange	519	280.2	19113XJtaen
15:06:22	London Stock Exchange	839	280.1	19113XJtafo
15:06:26	London Stock Exchange	289	280.1	19113XJtaft
15:06:59	London Stock Exchange	958	280.1	19113XJtai4
15:07:03	London Stock Exchange	269	280.1	19113XJtaih
15:07:59	London Stock Exchange	1435	280.1	19113XJtalm
15:08:16	London Stock Exchange	695	280.1	19113XJtaml
15:08:49	London Stock Exchange	1105	280	19113XJtaoa
15:08:51	London Stock Exchange	1105	280	19113XJtap9
15:08:59	London Stock Exchange	685	280	19113XJtaph
15:09:47	London Stock Exchange	3900	280.1	19113XJtarx
15:09:47	London Stock Exchange	1000	280.1	19113XJtary
15:09:47	London Stock Exchange	1000	280.1	19113XJtarz
15:09:47	London Stock Exchange	1000	280.1	19113XJtas0
15:09:47	London Stock Exchange	157	280.1	19113XJtas1
15:09:47	London Stock Exchange	1419	280.1	19113XJtas2
15:09:47	London Stock Exchange	989	280.1	19113XJtas3
15:09:47	London Stock Exchange	536	280.1	19113XJtas4
15:09:47	London Stock Exchange	1193	280.1	19113XJtas5
15:09:47	London Stock Exchange	996	280.1	19113XJtas6
15:10:23	London Stock Exchange	1210	280.2	19113XJtav9
15:10:23	London Stock Exchange	286	280.2	19113XJtava
15:10:23	London Stock Exchange	651	280.2	19113XJtavb
15:10:26	London Stock Exchange	524	280.2	19113XJtave
15:12:04	London Stock Exchange	4995	280.5	19113XJtb5n
15:12:46	London Stock Exchange	161	280.7	19113XJtb9t
15:12:46	London Stock Exchange	1347	280.7	19113XJtb9u
15:12:46	London Stock Exchange	742	280.7	19113XJtb9v
15:13:50	London Stock Exchange	542	280.6	19113XJtbev
15:13:55	London Stock Exchange	888	280.7	19113XJtbfd
15:13:55	London Stock Exchange	112	280.7	19113XJtbfe
15:14:46	London Stock Exchange	6024	280.6	19113XJtbid
15:14:46	London Stock Exchange	930	280.6	19113XJtbie
15:14:46	London Stock Exchange	202	280.5	19113XJtbif
15:14:47	London Stock Exchange	135	280.5	19113XJtbih
15:14:47	London Stock Exchange	597	280.5	19113XJtbii
15:17:52	London Stock Exchange	5417	280.4	19113XJtbx5
15:17:52	London Stock Exchange	1067	280.4	19113XJtbxa
15:17:52	London Stock Exchange	1000	280.4	19113XJtbx9
15:17:52	London Stock Exchange	850	280.4	19113XJtbx6
15:17:52	London Stock Exchange	1000	280.4	19113XJtbx7
15:17:52	London Stock Exchange	1500	280.4	19113XJtbx8
15:19:19	London Stock Exchange	502	280.2	19113XJtc3l
15:19:19	London Stock Exchange	858	280.2	19113XJtc3m
15:19:56	London Stock Exchange	898	280.2	19113XJtc6l
15:19:56	London Stock Exchange	351	280.2	19113XJtc6m
15:20:03	London Stock Exchange	1617	279.9	19113XJtc6t
15:20:09	London Stock Exchange	791	280	19113XJtc75
15:20:09	London Stock Exchange	603	280	19113XJtc76
15:20:12	London Stock Exchange	2253	279.9	19113XJtc77
15:20:12	London Stock Exchange	2200	279.9	19113XJtc78
15:20:12	London Stock Exchange	891	279.9	19113XJtc79
15:20:15	London Stock Exchange	1257	279.8	19113XJtc7j
15:20:15	London Stock Exchange	1257	279.8	19113XJtc7k
15:21:04	London Stock Exchange	2578	279.7	19113XJtccl
15:21:04	London Stock Exchange	1131	279.6	19113XJtccm
15:21:04	London Stock Exchange	59	279.7	19113XJtccn
15:21:04	London Stock Exchange	1000	279.7	19113XJtcco
15:21:04	London Stock Exchange	1519	279.7	19113XJtccp
15:21:51	London Stock Exchange	2160	279.6	19113XJtcfy
15:21:51	London Stock Exchange	2160	279.6	19113XJtcfz
15:21:52	London Stock Exchange	948	279.5	19113XJtcg3
15:22:14	London Stock Exchange	1890	279.5	19113XJtchr
15:22:17	London Stock Exchange	1107	279.4	19113XJtchw
15:22:17	London Stock Exchange	1000	279.4	19113XJtci2
15:22:17	London Stock Exchange	107	279.4	19113XJtci5
15:22:31	London Stock Exchange	377	279.3	19113XJtcj4
15:22:32	London Stock Exchange	912	279.3	19113XJtcj5
15:23:40	London Stock Exchange	535	279.5	19113XJtcpg
15:23:45	London Stock Exchange	931	279.4	19113XJtcqk
15:24:33	London Stock Exchange	3348	279.7	19113XJtcvx
15:24:33	London Stock Exchange	871	279.7	19113XJtcw5
15:24:34	London Stock Exchange	531	279.7	19113XJtcw7
15:24:35	London Stock Exchange	1400	279.6	19113XJtcwc
15:24:35	London Stock Exchange	1400	279.6	19113XJtcwd
15:25:07	London Stock Exchange	4173	279.5	19113XJtd07
15:25:07	London Stock Exchange	630	279.5	19113XJtd08
15:25:07	London Stock Exchange	736	279.4	19113XJtd0a
15:25:07	London Stock Exchange	736	279.4	19113XJtd0b
15:26:41	London Stock Exchange	895	279.7	19113XJtd9k
15:26:48	London Stock Exchange	532	279.7	19113XJtd9v
15:26:58	London Stock Exchange	77	279.7	19113XJtdbf
15:27:42	London Stock Exchange	996	279.7	19113XJtdkb
15:27:42	London Stock Exchange	40	279.7	19113XJtdkc
15:29:24	London Stock Exchange	2200	279.8	19113XJte0b
15:29:24	London Stock Exchange	591	279.8	19113XJte0d
15:29:28	London Stock Exchange	1087	279.7	19113XJte0v
15:29:31	London Stock Exchange	1087	279.7	19113XJte12
15:29:31	London Stock Exchange	1087	279.7	19113XJte13
15:29:31	London Stock Exchange	1087	279.7	19113XJte14
15:30:31	London Stock Exchange	1147	279.6	19113XJte7p
15:31:15	London Stock Exchange	1556	279.7	19113XJtedo
15:31:19	London Stock Exchange	1331	279.7	19113XJtee3
15:32:42	London Stock Exchange	1920	279.7	19113XJtelc
15:34:37	London Stock Exchange	5342	279.8	19113XJtexr
15:34:37	London Stock Exchange	1000	279.8	19113XJtexs
15:34:37	London Stock Exchange	2900	279.8	19113XJtext
15:34:37	London Stock Exchange	1442	279.8	19113XJtexu
15:34:38	London Stock Exchange	690	279.7	19113XJtexv
15:34:38	London Stock Exchange	690	279.7	19113XJtexw
15:37:00	London Stock Exchange	5050	279.7	19113XJtfec
15:37:42	London Stock Exchange	2517	279.6	19113XJtfj0
15:37:42	London Stock Exchange	495	279.6	19113XJtfj1
15:38:13	London Stock Exchange	1210	279.5	19113XJtfkv
15:38:38	London Stock Exchange	1613	279.4	19113XJtfmz
15:39:26	London Stock Exchange	205	279.6	19113XJtfql
15:39:26	London Stock Exchange	1414	279.6	19113XJtfqm
15:40:43	London Stock Exchange	685	279.7	19113XJtfxz
15:40:43	London Stock Exchange	5733	279.6	19113XJtfy0
15:40:44	London Stock Exchange	1208	279.5	19113XJtfy2
15:40:47	London Stock Exchange	943	279.5	19113XJtfy9
15:40:50	London Stock Exchange	442	279.5	19113XJtfyl
15:40:50	London Stock Exchange	943	279.5	19113XJtfym
15:41:13	London Stock Exchange	2434	279.3	19113XJtg0p
15:41:13	London Stock Exchange	1000	279.3	19113XJtg0q
15:41:13	London Stock Exchange	935	279.3	19113XJtg0r
15:42:32	London Stock Exchange	2282	279.4	19113XJtg6v
15:42:32	London Stock Exchange	2200	279.4	19113XJtg6w
15:42:32	London Stock Exchange	827	279.4	19113XJtg6x
15:46:09	London Stock Exchange	6234	280	19113XJth04
15:46:47	London Stock Exchange	1110	279.9	19113XJth4r
15:46:47	London Stock Exchange	1110	279.9	19113XJth4s
15:49:26	London Stock Exchange	798	279.9	19113XJthqj
16:00:12	London Stock Exchange	1616	279.8	19113XJtji0
16:00:52	London Stock Exchange	2866	279.8	19113XJtjkl
16:00:52	London Stock Exchange	2187	279.8	19113XJtjkm
16:01:04	London Stock Exchange	1442	279.8	19113XJtjlf
16:01:04	London Stock Exchange	59	279.8	19113XJtjlg
16:01:04	London Stock Exchange	1517	279.8	19113XJtjlj
16:02:43	London Stock Exchange	2864	279.9	19113XJtjxj
16:02:43	London Stock Exchange	1000	279.9	19113XJtjxk
16:02:43	London Stock Exchange	1000	279.9	19113XJtjxl
16:02:43	London Stock Exchange	864	279.9	19113XJtjxm
16:03:03	London Stock Exchange	2677	279.9	19113XJtjzg
16:03:03	London Stock Exchange	1000	279.9	19113XJtjzh
16:03:03	London Stock Exchange	1200	279.9	19113XJtjzi
16:04:45	London Stock Exchange	4100	280.1	19113XJtk7i
16:04:45	London Stock Exchange	1410	280.1	19113XJtk7j
16:04:45	London Stock Exchange	657	280.1	19113XJtk7k
16:04:45	London Stock Exchange	641	280.1	19113XJtk7l
16:04:45	London Stock Exchange	1000	280.1	19113XJtk7m
16:04:45	London Stock Exchange	1178	280.1	19113XJtk7n
16:04:45	London Stock Exchange	3328	280	19113XJtk7o
16:04:45	London Stock Exchange	1523	280	19113XJtk7p
16:04:46	London Stock Exchange	1583	280.1	19113XJtk7q
16:04:46	London Stock Exchange	1915	280.2	19113XJtk7r
16:04:46	London Stock Exchange	1000	280.2	19113XJtk7s
16:04:47	London Stock Exchange	1800	280.2	19113XJtk81
16:04:47	London Stock Exchange	1052	280.2	19113XJtk82
16:04:47	London Stock Exchange	494	280.2	19113XJtk83
16:04:47	London Stock Exchange	4100	280.2	19113XJtk84
16:04:59	London Stock Exchange	4892	280.1	19113XJtk89
16:04:59	London Stock Exchange	1776	280.2	19113XJtk8a
16:04:59	London Stock Exchange	670	280.2	19113XJtk8b
16:04:59	London Stock Exchange	4892	280.1	19113XJtk8c
16:04:59	London Stock Exchange	4892	280.1	19113XJtk8d
16:05:15	London Stock Exchange	3466	280.2	19113XJtkac
16:06:16	London Stock Exchange	7068	280.3	19113XJtkg7
16:06:16	London Stock Exchange	38	280.3	19113XJtkg8
16:06:16	London Stock Exchange	1000	280.3	19113XJtkga
16:06:16	London Stock Exchange	1000	280.3	19113XJtkg9
16:06:47	London Stock Exchange	1190	280.3	19113XJtkib
16:07:49	London Stock Exchange	3887	280.2	19113XJtko2
16:07:49	London Stock Exchange	1000	280.2	19113XJtko3
16:07:49	London Stock Exchange	1000	280.2	19113XJtko4
16:07:49	London Stock Exchange	1390	280.2	19113XJtko5
16:07:49	London Stock Exchange	497	280.2	19113XJtko6
16:11:31	London Stock Exchange	1504	280.4	19113XJtl68
16:12:45	London Stock Exchange	3109	280.3	19113XJtlc0
16:13:58	London Stock Exchange	3312	280.5	19113XJtlin
16:13:58	London Stock Exchange	1454	280.4	19113XJtlio
16:13:58	London Stock Exchange	1000	280.5	19113XJtlip
16:13:58	London Stock Exchange	2030	280.5	19113XJtliq
16:13:58	London Stock Exchange	282	280.5	19113XJtlir
16:15:53	London Stock Exchange	3160	280.5	19113XJtltm
16:15:53	London Stock Exchange	709	280.5	19113XJtltt
16:15:53	London Stock Exchange	1000	280.5	19113XJtltp
16:15:53	London Stock Exchange	1451	280.5	19113XJtltr
16:19:02	London Stock Exchange	970	280.3	19113XJtmcx
16:19:02	London Stock Exchange	970	280.3	19113XJtmcy
16:20:27	London Stock Exchange	1225	280.3	19113XJtmnq
16:20:27	London Stock Exchange	3274	280.3	19113XJtmnr
16:21:59	London Stock Exchange	3438	280.4	19113XJtmzh
16:22:38	London Stock Exchange	987	280.3	19113XJtn4i
16:24:50	London Stock Exchange	2200	280.4	19113XJtngv
16:24:50	London Stock Exchange	1286	280.4	19113XJtngw
16:24:50	London Stock Exchange	2816	280.4	19113XJtngx
16:25:56	London Stock Exchange	959	280.4	19113XJtnl8
16:25:56	London Stock Exchange	3140	280.4	19113XJtnl9
16:25:56	London Stock Exchange	1635	280.4	19113XJtnla
16:27:21	London Stock Exchange	1544	280.4	19113XJtns9
16:28:11	London Stock Exchange	2733	280.5	19113XJtnwt
16:28:11	London Stock Exchange	1016	280.5	19113XJtnwu
16:28:11	London Stock Exchange	800	280.5	19113XJtnwv
16:28:11	London Stock Exchange	710	280.5	19113XJtnww
16:28:14	London Stock Exchange	621	280.5	19113XJtnwz
16:28:31	London Stock Exchange	1629	280.5	19113XJtnyr
16:28:31	London Stock Exchange	1000	280.5	19113XJtnys
16:28:31	London Stock Exchange	629	280.5	19113XJtnyt
16:29:15	London Stock Exchange	6278	280.3	19113XJto3n
16:29:20	London Stock Exchange	619	280.3	19113XJto4d
16:29:20	London Stock Exchange	681	280.3	19113XJto4e

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

POSVXLFLKZFFBBB

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