SLA.L Regulatory News (SLA)

SLA.L Information

There is currently no data for SLA

Transaction in Own Shares

21 May 2019 18:02

RNS Number : 7650Z

Standard Life Aberdeen plc

21 May 2019

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

21 May 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 21 May 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	21 May 2019
Number of ordinary shares purchased	1,430,328
Highest price paid per shares (pence)	265.80
Lowest price paid per share (pence)	262.10
Average price paid per share (pence)	263.97

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
8:02:12	London Stock Exchange	3	262.7	19141XJs2cw
8:02:52	London Stock Exchange	1615	262.4	19141XJs2gf
8:02:52	London Stock Exchange	1309	262.4	19141XJs2gg
8:02:52	London Stock Exchange	306	262.4	19141XJs2gh
8:03:18	London Stock Exchange	1897	262.3	19141XJs2k4
8:03:18	London Stock Exchange	1334	262.2	19141XJs2k5
8:03:18	London Stock Exchange	855	262.3	19141XJs2k6
8:03:21	London Stock Exchange	600	262.2	19141XJs2kl
8:03:24	London Stock Exchange	486	262.2	19141XJs2l0
8:03:29	London Stock Exchange	600	262.2	19141XJs2lv
8:03:29	London Stock Exchange	600	262.2	19141XJs2lw
8:04:58	London Stock Exchange	2330	262.2	19141XJs2uc
8:04:58	London Stock Exchange	1252	262.1	19141XJs2ud
8:04:58	London Stock Exchange	8	262.1	19141XJs2ue
8:04:58	London Stock Exchange	2	262.1	19141XJs2uf
8:04:58	London Stock Exchange	1706	262.2	19141XJs2uh
8:04:58	London Stock Exchange	406	262.2	19141XJs2ug
8:07:22	London Stock Exchange	550	262.4	19141XJs3bw
8:07:46	London Stock Exchange	1195	262.2	19141XJs3dh
8:07:46	London Stock Exchange	1666	262.2	19141XJs3di
8:09:46	London Stock Exchange	1000	262.9	19141XJs3oy
8:09:46	London Stock Exchange	700	263	19141XJs3oz
8:09:46	London Stock Exchange	4	263	19141XJs3p3
8:09:46	London Stock Exchange	2	263	19141XJs3p1
8:09:59	London Stock Exchange	216	263	19141XJs3pp
8:09:59	London Stock Exchange	427	262.9	19141XJs3pn
8:09:59	London Stock Exchange	1126	262.9	19141XJs3po
8:09:59	London Stock Exchange	1000	262.9	19141XJs3pm
8:09:59	London Stock Exchange	427	263	19141XJs3pq
8:10:20	London Stock Exchange	651	263.1	19141XJs3r4
8:10:20	London Stock Exchange	1000	263.1	19141XJs3r3
8:10:50	London Stock Exchange	2712	263	19141XJs3un
8:10:50	London Stock Exchange	1197	262.9	19141XJs3uo
8:10:50	London Stock Exchange	1000	263	19141XJs3up
8:10:50	London Stock Exchange	1712	263	19141XJs3uq
8:14:20	London Stock Exchange	839	262.9	19141XJs4gd
8:14:20	London Stock Exchange	742	262.9	19141XJs4gf
8:14:20	London Stock Exchange	97	262.9	19141XJs4gg
8:17:21	London Stock Exchange	84	262.8	19141XJs4wg
8:17:21	London Stock Exchange	3000	262.8	19141XJs4wh
8:17:21	London Stock Exchange	493	262.8	19141XJs4wi
8:20:29	London Stock Exchange	2234	262.8	19141XJs5bk
8:20:29	London Stock Exchange	700	262.8	19141XJs5bl
8:23:03	London Stock Exchange	507	262.6	19141XJs5us
8:23:03	London Stock Exchange	649	262.6	19141XJs5uu
8:23:50	London Stock Exchange	101	262.4	19141XJs5yi
8:24:28	London Stock Exchange	945	262.5	19141XJs62g
8:27:41	London Stock Exchange	1054	262.2	19141XJs6jo
8:27:41	London Stock Exchange	244	262.2	19141XJs6jp
8:28:13	London Stock Exchange	1194	262.3	19141XJs6lz
8:28:13	London Stock Exchange	1194	262.3	19141XJs6m0
8:29:46	London Stock Exchange	1094	262.4	19141XJs6s5
8:30:03	London Stock Exchange	720	262.4	19141XJs6t4
8:37:15	London Stock Exchange	392	262.8	19141XJs7ur
8:37:24	London Stock Exchange	416	262.8	19141XJs7vl
8:37:24	London Stock Exchange	79	262.8	19141XJs7vm
8:37:24	London Stock Exchange	66	262.8	19141XJs7vn
8:37:24	London Stock Exchange	808	262.8	19141XJs7vo
8:37:34	London Stock Exchange	1104	262.7	19141XJs7x0
8:37:38	London Stock Exchange	646	262.7	19141XJs7xe
8:38:53	London Stock Exchange	455	262.6	19141XJs87t
8:38:53	London Stock Exchange	398	262.6	19141XJs87u
8:39:33	London Stock Exchange	1000	262.6	19141XJs8az
8:39:33	London Stock Exchange	886	262.6	19141XJs8b3
8:39:33	London Stock Exchange	2	262.6	19141XJs8b2
8:40:01	London Stock Exchange	2035	262.7	19141XJs8di
8:40:01	London Stock Exchange	451	262.7	19141XJs8dj
8:40:01	London Stock Exchange	947	262.7	19141XJs8dk
8:40:01	London Stock Exchange	2699	262.7	19141XJs8dl
8:40:01	London Stock Exchange	1438	262.7	19141XJs8dm
8:40:20	London Stock Exchange	1510	262.6	19141XJs8ez
8:40:20	London Stock Exchange	417	262.6	19141XJs8f0
8:40:20	London Stock Exchange	1650	262.5	19141XJs8f1
8:42:28	London Stock Exchange	748	262.6	19141XJs8ne
8:42:31	London Stock Exchange	612	262.7	19141XJs8nf
8:42:42	London Stock Exchange	1448	262.7	19141XJs8ob
8:42:42	London Stock Exchange	322	262.7	19141XJs8oa
8:42:42	London Stock Exchange	778	262.7	19141XJs8oc
8:42:42	London Stock Exchange	553	262.7	19141XJs8od
8:42:42	London Stock Exchange	654	262.7	19141XJs8oe
8:42:42	London Stock Exchange	2580	262.7	19141XJs8of
8:42:42	London Stock Exchange	1998	262.6	19141XJs8og
8:42:50	London Stock Exchange	2347	262.7	19141XJs8oq
8:42:50	London Stock Exchange	528	262.7	19141XJs8or
8:43:27	London Stock Exchange	1200	262.6	19141XJs8ra
8:43:27	London Stock Exchange	1865	262.6	19141XJs8rb
8:43:27	London Stock Exchange	996	262.6	19141XJs8rc
8:43:27	London Stock Exchange	105	262.6	19141XJs8rd
8:43:27	London Stock Exchange	2	262.6	19141XJs8re
8:43:27	London Stock Exchange	586	262.6	19141XJs8rf
8:46:22	London Stock Exchange	3888	262.5	19141XJs943
8:46:22	London Stock Exchange	1411	262.5	19141XJs944
8:46:22	London Stock Exchange	2477	262.5	19141XJs945
8:48:41	London Stock Exchange	729	262.3	19141XJs9e6
8:48:45	London Stock Exchange	729	262.3	19141XJs9ed
8:48:54	London Stock Exchange	729	262.3	19141XJs9f6
8:49:00	London Stock Exchange	715	262.3	19141XJs9fl
8:49:02	London Stock Exchange	715	262.3	19141XJs9fr
8:49:15	London Stock Exchange	1013	262.2	19141XJs9gk
8:49:22	London Stock Exchange	919	262.2	19141XJs9ha
8:50:03	London Stock Exchange	4006	262.3	19141XJs9jr
8:50:03	London Stock Exchange	194	262.3	19141XJs9jt
8:50:03	London Stock Exchange	1000	262.3	19141XJs9js
8:50:42	London Stock Exchange	883	262.3	19141XJs9mh
8:50:43	London Stock Exchange	883	262.3	19141XJs9mk
8:52:08	London Stock Exchange	549	262.3	19141XJs9tp
8:52:08	London Stock Exchange	1696	262.2	19141XJs9tq
8:52:53	London Stock Exchange	780	262.3	19141XJs9yc
8:52:53	London Stock Exchange	780	262.3	19141XJs9yd
8:52:53	London Stock Exchange	780	262.3	19141XJs9yh
8:52:54	London Stock Exchange	780	262.3	19141XJs9yi
8:52:54	London Stock Exchange	780	262.3	19141XJs9yj
8:52:54	London Stock Exchange	780	262.3	19141XJs9yk
8:52:54	London Stock Exchange	780	262.3	19141XJs9yl
8:54:09	London Stock Exchange	781	262.3	19141XJsa40
8:54:10	London Stock Exchange	781	262.3	19141XJsa41
8:54:10	London Stock Exchange	781	262.3	19141XJsa42
8:54:10	London Stock Exchange	781	262.3	19141XJsa43
8:54:35	London Stock Exchange	826	262.5	19141XJsa60
8:54:35	London Stock Exchange	826	262.5	19141XJsa61
8:54:35	London Stock Exchange	826	262.5	19141XJsa62
8:54:35	London Stock Exchange	826	262.5	19141XJsa63
8:54:36	London Stock Exchange	826	262.5	19141XJsa64
8:54:36	London Stock Exchange	826	262.5	19141XJsa65
8:54:36	London Stock Exchange	826	262.5	19141XJsa66
8:54:48	London Stock Exchange	504	262.4	19141XJsa7a
8:54:48	London Stock Exchange	488	262.4	19141XJsa7b
8:55:45	London Stock Exchange	552	262.4	19141XJsaar
8:57:31	London Stock Exchange	3537	262.3	19141XJsah7
8:58:03	London Stock Exchange	2101	262.5	19141XJsaj7
8:58:03	London Stock Exchange	950	262.6	19141XJsaj9
8:58:03	London Stock Exchange	1000	262.6	19141XJsaj8
8:58:28	London Stock Exchange	689	262.5	19141XJsanp
8:58:28	London Stock Exchange	596	262.5	19141XJsanq
8:58:28	London Stock Exchange	93	262.5	19141XJsanr
8:58:28	London Stock Exchange	93	262.5	19141XJsans
8:58:29	London Stock Exchange	93	262.5	19141XJsanv
8:58:29	London Stock Exchange	93	262.5	19141XJsanw
8:58:29	London Stock Exchange	93	262.5	19141XJsanx
8:58:29	London Stock Exchange	93	262.5	19141XJsany
8:58:29	London Stock Exchange	93	262.5	19141XJsanz
8:58:29	London Stock Exchange	93	262.5	19141XJsao0
8:58:29	London Stock Exchange	93	262.5	19141XJsao1
8:58:30	London Stock Exchange	93	262.5	19141XJsao2
8:58:30	London Stock Exchange	93	262.5	19141XJsao3
8:58:30	London Stock Exchange	93	262.5	19141XJsao4
8:58:30	London Stock Exchange	93	262.5	19141XJsao6
8:58:30	London Stock Exchange	93	262.5	19141XJsao7
8:58:30	London Stock Exchange	93	262.5	19141XJsao8
8:58:30	London Stock Exchange	411	262.5	19141XJsaob
8:58:30	London Stock Exchange	1000	262.5	19141XJsaoa
8:58:30	London Stock Exchange	1000	262.5	19141XJsao9
8:58:58	London Stock Exchange	5542	262.4	19141XJsaqp
8:58:58	London Stock Exchange	839	262.5	19141XJsaqs
8:58:58	London Stock Exchange	65	262.5	19141XJsaqr
8:58:58	London Stock Exchange	487	262.4	19141XJsaqq
8:59:11	London Stock Exchange	951	262.5	19141XJsas0
8:59:11	London Stock Exchange	951	262.5	19141XJsas4
8:59:11	London Stock Exchange	951	262.5	19141XJsas6
8:59:12	London Stock Exchange	951	262.5	19141XJsas7
9:00:02	London Stock Exchange	1842	262.4	19141XJsaww
9:00:41	London Stock Exchange	139	262.3	19141XJsazm
9:01:48	London Stock Exchange	1275	262.5	19141XJsb35
9:01:48	London Stock Exchange	1275	262.5	19141XJsb36
9:01:49	London Stock Exchange	1275	262.5	19141XJsb37
9:04:28	London Stock Exchange	3256	262.2	19141XJsbm4
9:06:30	London Stock Exchange	1723	262.3	19141XJsbsw
9:06:47	London Stock Exchange	747	262.5	19141XJsbug
9:07:01	London Stock Exchange	3503	262.4	19141XJsbvk
9:07:20	London Stock Exchange	773	262.4	19141XJsbwr
9:07:34	London Stock Exchange	900	262.4	19141XJsby8
9:07:36	London Stock Exchange	1635	262.3	19141XJsbyv
9:07:36	London Stock Exchange	538	262.3	19141XJsbyw
9:07:36	London Stock Exchange	590	262.4	19141XJsbyy
9:07:36	London Stock Exchange	77	262.4	19141XJsbyx
9:07:39	London Stock Exchange	1114	262.2	19141XJsbzh
9:07:39	London Stock Exchange	489	262.3	19141XJsbzj
9:07:39	London Stock Exchange	118	262.3	19141XJsbzi
9:08:03	London Stock Exchange	1000	262.4	19141XJsc1l
9:08:03	London Stock Exchange	45	262.4	19141XJsc1n
9:08:03	London Stock Exchange	900	262.4	19141XJsc1m
9:08:03	London Stock Exchange	681	262.4	19141XJsc1o
9:08:03	London Stock Exchange	319	262.4	19141XJsc1r
9:08:15	London Stock Exchange	539	262.4	19141XJsc21
9:08:36	London Stock Exchange	5208	262.3	19141XJsc3e
9:08:40	London Stock Exchange	772	262.3	19141XJsc3k
9:08:40	London Stock Exchange	525	262.3	19141XJsc3l
9:08:41	London Stock Exchange	772	262.3	19141XJsc3o
9:08:48	London Stock Exchange	1000	262.4	19141XJsc4c
9:08:48	London Stock Exchange	1000	262.4	19141XJsc4b
9:08:48	London Stock Exchange	2000	262.4	19141XJsc4a
9:08:49	London Stock Exchange	185	262.4	19141XJsc4e
9:08:49	London Stock Exchange	2000	262.4	19141XJsc4d
9:08:49	London Stock Exchange	58	262.4	19141XJsc4g
9:08:49	London Stock Exchange	815	262.4	19141XJsc4f
9:09:40	London Stock Exchange	5610	262.3	19141XJsc7k
9:09:40	London Stock Exchange	1262	262.3	19141XJsc7m
9:09:40	London Stock Exchange	346	262.3	19141XJsc7l
9:09:40	London Stock Exchange	220	262.3	19141XJsc7n
9:10:23	London Stock Exchange	40	262.3	19141XJscb4
9:10:23	London Stock Exchange	2604	262.3	19141XJscb5
9:11:18	London Stock Exchange	1252	262.3	19141XJsce2
9:11:18	London Stock Exchange	1010	262.3	19141XJsce3
9:11:18	London Stock Exchange	980	262.4	19141XJsce4
9:11:18	London Stock Exchange	1063	262.4	19141XJsce5
9:11:57	London Stock Exchange	1000	262.7	19141XJscgd
9:12:15	London Stock Exchange	850	262.7	19141XJscid
9:12:15	London Stock Exchange	880	262.7	19141XJscie
9:12:30	London Stock Exchange	689	262.7	19141XJsck1
9:12:30	London Stock Exchange	863	262.7	19141XJsck3
9:12:30	London Stock Exchange	1000	262.7	19141XJsck2
9:12:30	London Stock Exchange	347	262.7	19141XJsck5
9:12:30	London Stock Exchange	760	262.7	19141XJsck4
9:12:30	London Stock Exchange	169	262.7	19141XJsck6
9:12:30	London Stock Exchange	18	262.7	19141XJsck7
9:12:42	London Stock Exchange	697	262.7	19141XJsclv
9:12:42	London Stock Exchange	14	262.7	19141XJsclw
9:13:01	London Stock Exchange	2243	262.6	19141XJsco6
9:13:01	London Stock Exchange	159	262.6	19141XJsco7
9:13:11	London Stock Exchange	3604	262.6	19141XJscoh
9:14:09	London Stock Exchange	689	262.6	19141XJscsn
9:15:48	London Stock Exchange	304	262.7	19141XJscz4
9:15:56	London Stock Exchange	4366	262.7	19141XJsczn
9:15:56	London Stock Exchange	2701	262.7	19141XJsczo
9:18:06	London Stock Exchange	3820	262.6	19141XJsd7t
9:18:06	London Stock Exchange	77	262.6	19141XJsd7y
9:18:06	London Stock Exchange	192	262.6	19141XJsd7x
9:18:06	London Stock Exchange	1351	262.6	19141XJsd7w
9:18:06	London Stock Exchange	1200	262.6	19141XJsd7v
9:18:06	London Stock Exchange	1000	262.6	19141XJsd7u
9:22:04	London Stock Exchange	4631	262.7	19141XJsdm7
9:22:04	London Stock Exchange	931	262.7	19141XJsdma
9:22:04	London Stock Exchange	2700	262.7	19141XJsdm9
9:22:04	London Stock Exchange	1000	262.7	19141XJsdm8
9:24:42	London Stock Exchange	2630	262.5	19141XJsdwv
9:26:41	London Stock Exchange	3593	262.5	19141XJse55
9:27:19	London Stock Exchange	2229	262.5	19141XJse7s
9:27:19	London Stock Exchange	2229	262.5	19141XJse7t
9:27:19	London Stock Exchange	711	262.5	19141XJse7v
9:27:19	London Stock Exchange	276	262.5	19141XJse7u
9:27:19	London Stock Exchange	1000	262.5	19141XJse7x
9:27:19	London Stock Exchange	389	262.5	19141XJse7w
9:27:19	London Stock Exchange	1379	262.5	19141XJse7z
9:27:19	London Stock Exchange	1000	262.5	19141XJse7y
9:27:19	London Stock Exchange	948	262.5	19141XJse81
9:27:19	London Stock Exchange	1100	262.5	19141XJse80
9:27:19	London Stock Exchange	831	262.5	19141XJse83
9:27:19	London Stock Exchange	1226	262.5	19141XJse82
9:28:52	London Stock Exchange	1192	262.6	19141XJseek
9:28:52	London Stock Exchange	1192	262.6	19141XJseei
9:28:52	London Stock Exchange	949	262.6	19141XJseeg
9:29:37	London Stock Exchange	1200	262.6	19141XJsei2
9:29:37	London Stock Exchange	956	262.6	19141XJsei6
9:29:37	London Stock Exchange	1065	262.6	19141XJsei5
9:29:37	London Stock Exchange	1000	262.6	19141XJsei4
9:29:37	London Stock Exchange	2500	262.6	19141XJsei3
9:30:35	London Stock Exchange	796	262.9	19141XJsenn
9:30:37	London Stock Exchange	1000	262.9	19141XJseno
9:30:37	London Stock Exchange	567	262.9	19141XJsenp
9:30:42	London Stock Exchange	641	262.9	19141XJseo6
9:30:42	London Stock Exchange	1000	262.9	19141XJseo5
9:30:43	London Stock Exchange	1000	262.9	19141XJseo8
9:30:43	London Stock Exchange	459	262.9	19141XJseo7
9:30:43	London Stock Exchange	1200	262.9	19141XJseo9
9:31:19	London Stock Exchange	810	263	19141XJseqs
9:32:06	London Stock Exchange	4479	263	19141XJseu1
9:32:24	London Stock Exchange	2240	263	19141XJsew5
9:32:24	London Stock Exchange	3000	263	19141XJsew6
9:32:24	London Stock Exchange	528	263	19141XJsew7
9:32:24	London Stock Exchange	968	263	19141XJsew8
9:32:24	London Stock Exchange	1000	263	19141XJsew9
9:32:24	London Stock Exchange	427	263	19141XJsewa
9:32:24	London Stock Exchange	65	263	19141XJsewb
9:33:05	London Stock Exchange	2286	263	19141XJsf06
9:33:05	London Stock Exchange	169	263	19141XJsf0a
9:33:05	London Stock Exchange	1117	263	19141XJsf08
9:33:05	London Stock Exchange	1000	263	19141XJsf07
9:37:29	London Stock Exchange	1100	262.6	19141XJsfqb
9:37:52	London Stock Exchange	853	262.6	19141XJsft5
9:37:52	London Stock Exchange	853	262.6	19141XJsft7
9:42:25	London Stock Exchange	3000	262.9	19141XJsgo2
9:42:25	London Stock Exchange	1889	262.9	19141XJsgo3
9:42:41	London Stock Exchange	562	262.8	19141XJsgqv
9:42:41	London Stock Exchange	562	262.8	19141XJsgqw
9:44:08	London Stock Exchange	947	262.7	19141XJsh14
9:44:36	London Stock Exchange	496	262.8	19141XJsh4o
9:44:36	London Stock Exchange	1128	262.8	19141XJsh4n
9:44:36	London Stock Exchange	1000	262.8	19141XJsh4m
9:44:36	London Stock Exchange	1200	262.8	19141XJsh4l
9:45:07	London Stock Exchange	1265	262.9	19141XJsh74
9:45:07	London Stock Exchange	4060	262.9	19141XJsh72
9:45:07	London Stock Exchange	976	262.9	19141XJsh76
9:45:07	London Stock Exchange	339	262.9	19141XJsh79
9:45:07	London Stock Exchange	289	262.9	19141XJsh77
9:45:07	London Stock Exchange	675	262.9	19141XJsh7a
9:45:12	London Stock Exchange	1300	262.8	19141XJsh7t
9:45:15	London Stock Exchange	1300	262.8	19141XJsh7z
9:45:37	London Stock Exchange	3879	262.7	19141XJsh98
9:45:37	London Stock Exchange	3659	262.7	19141XJsh9c
9:45:37	London Stock Exchange	220	262.7	19141XJsh9d
9:47:26	London Stock Exchange	637	262.9	19141XJshil
9:47:26	London Stock Exchange	686	262.9	19141XJshim
9:47:52	London Stock Exchange	5463	262.8	19141XJshkj
9:48:25	London Stock Exchange	1200	262.8	19141XJshm9
9:50:09	London Stock Exchange	74	263.1	19141XJshzp
9:50:09	London Stock Exchange	1497	263.1	19141XJshzo
9:50:09	London Stock Exchange	45	263.1	19141XJshzt
9:50:09	London Stock Exchange	926	263.1	19141XJshzs
9:50:09	London Stock Exchange	539	263.1	19141XJshzu
9:50:23	London Stock Exchange	943	263	19141XJsi0o
9:50:23	London Stock Exchange	612	263	19141XJsi0p
9:50:23	London Stock Exchange	4115	263	19141XJsi0q
9:50:50	London Stock Exchange	1000	263.1	19141XJsi2c
9:50:50	London Stock Exchange	1000	263.1	19141XJsi2b
9:50:52	London Stock Exchange	270	263.1	19141XJsi2e
9:50:52	London Stock Exchange	1000	263.1	19141XJsi2d
9:51:02	London Stock Exchange	304	263.3	19141XJsi3h
9:51:02	London Stock Exchange	1000	263.3	19141XJsi3g
9:51:02	London Stock Exchange	610	263.3	19141XJsi3i
9:51:26	London Stock Exchange	605	263.3	19141XJsi53
9:51:59	London Stock Exchange	765	263.4	19141XJsi6p
9:52:22	London Stock Exchange	144	263.4	19141XJsi87
9:53:55	London Stock Exchange	988	263.4	19141XJsig1
9:54:24	London Stock Exchange	179	263.6	19141XJsiiv
9:54:24	London Stock Exchange	834	263.6	19141XJsiiu
9:54:24	London Stock Exchange	2430	263.6	19141XJsiit
9:54:25	London Stock Exchange	1000	263.6	19141XJsiix
9:54:25	London Stock Exchange	1399	263.6	19141XJsiiy
9:54:25	London Stock Exchange	646	263.6	19141XJsiiz
9:54:32	London Stock Exchange	7074	263.5	19141XJsijh
9:56:38	London Stock Exchange	602	263.4	19141XJsiv9
9:56:41	London Stock Exchange	358	263.3	19141XJsiw2
9:56:41	London Stock Exchange	411	263.3	19141XJsiw3
9:57:15	London Stock Exchange	539	263.3	19141XJsizc
9:59:16	London Stock Exchange	1183	263.2	19141XJsj82
9:59:16	London Stock Exchange	990	263.2	19141XJsj84
9:59:16	London Stock Exchange	193	263.2	19141XJsj83
10:03:45	London Stock Exchange	1522	262.9	19141XJsk0l
10:03:48	London Stock Exchange	191	262.9	19141XJsk0q
10:05:02	London Stock Exchange	599	262.9	19141XJsk4v
10:05:02	London Stock Exchange	222	262.9	19141XJsk4w
10:05:21	London Stock Exchange	1150	262.8	19141XJsk6d
10:05:58	London Stock Exchange	788	262.8	19141XJsk9j
10:07:03	London Stock Exchange	689	263	19141XJskfa
10:07:41	London Stock Exchange	1347	263	19141XJskiv
10:07:41	London Stock Exchange	204	263	19141XJskiw
10:10:20	London Stock Exchange	1178	263	19141XJskvu
10:10:20	London Stock Exchange	350	263	19141XJskvz
10:10:42	London Stock Exchange	663	263	19141XJskyi
10:10:42	London Stock Exchange	75	263	19141XJskyj
10:14:03	London Stock Exchange	2778	263.1	19141XJsleb
10:14:03	London Stock Exchange	2778	263.1	19141XJslec
10:16:46	London Stock Exchange	3768	263.4	19141XJsm0l
10:16:46	London Stock Exchange	542	263.4	19141XJsm0m
10:16:46	London Stock Exchange	3225	263.4	19141XJsm0n
10:16:46	London Stock Exchange	1	263.4	19141XJsm0o
10:18:52	London Stock Exchange	2264	263.8	19141XJsmnt
10:19:53	London Stock Exchange	1245	263.6	19141XJsms6
10:19:53	London Stock Exchange	1770	263.7	19141XJsms5
10:19:53	London Stock Exchange	1313	263.6	19141XJsms7
10:19:53	London Stock Exchange	773	263.7	19141XJsms8
10:19:53	London Stock Exchange	778	263.7	19141XJsms9
10:19:54	London Stock Exchange	1000	263.7	19141XJsmsd
10:19:54	London Stock Exchange	1000	263.7	19141XJsmsf
10:19:54	London Stock Exchange	1200	263.7	19141XJsmse
10:19:54	London Stock Exchange	800	263.7	19141XJsmsi
10:19:56	London Stock Exchange	768	263.7	19141XJsmsn
10:20:00	London Stock Exchange	799	263.7	19141XJsmt2
10:20:03	London Stock Exchange	609	263.8	19141XJsmt5
10:20:03	London Stock Exchange	745	263.8	19141XJsmt6
10:20:14	London Stock Exchange	1000	263.8	19141XJsmuf
10:20:14	London Stock Exchange	1148	263.8	19141XJsmue
10:20:14	London Stock Exchange	142	263.8	19141XJsmuh
10:20:14	London Stock Exchange	1000	263.8	19141XJsmug
10:20:14	London Stock Exchange	844	263.7	19141XJsmui
10:20:14	London Stock Exchange	838	263.7	19141XJsmuj
10:20:14	London Stock Exchange	677	263.7	19141XJsmuk
10:20:15	London Stock Exchange	659	263.7	19141XJsmul
10:20:15	London Stock Exchange	603	263.7	19141XJsmum
10:20:15	London Stock Exchange	1683	263.7	19141XJsmup
10:20:15	London Stock Exchange	1008	263.7	19141XJsmuq
10:20:15	London Stock Exchange	704	263.7	19141XJsmur
10:20:18	London Stock Exchange	628	263.7	19141XJsmuv
10:20:18	London Stock Exchange	568	263.7	19141XJsmuw
10:20:55	London Stock Exchange	2619	263.6	19141XJsmwi
10:20:55	London Stock Exchange	3288	263.6	19141XJsmwj
10:20:58	London Stock Exchange	824	263.6	19141XJsmx0
10:20:58	London Stock Exchange	618	263.5	19141XJsmx1
10:21:46	London Stock Exchange	573	264.2	19141XJsmzq
10:21:46	London Stock Exchange	1000	264.2	19141XJsmzp
10:21:46	London Stock Exchange	1000	264.2	19141XJsmzo
10:21:46	London Stock Exchange	1000	264.2	19141XJsmzs
10:21:46	London Stock Exchange	1000	264.2	19141XJsmzr
10:21:46	London Stock Exchange	1000	264.2	19141XJsmzt
10:21:46	London Stock Exchange	1000	264.2	19141XJsmzu
10:21:50	London Stock Exchange	796	264.2	19141XJsn0e
10:21:50	London Stock Exchange	790	264.2	19141XJsn0i
10:21:50	London Stock Exchange	847	264.2	19141XJsn0j
10:22:03	London Stock Exchange	70	264.2	19141XJsn3s
10:22:03	London Stock Exchange	1000	264.2	19141XJsn3r
10:22:03	London Stock Exchange	1111	264.2	19141XJsn3q
10:22:03	London Stock Exchange	539	264.2	19141XJsn3t
10:22:03	London Stock Exchange	1040	264.2	19141XJsn3v
10:22:03	London Stock Exchange	1111	264.2	19141XJsn3u
10:22:32	London Stock Exchange	2554	264.3	19141XJsnau
10:23:06	London Stock Exchange	1121	264.3	19141XJsndh
10:23:06	London Stock Exchange	1250	264.4	19141XJsndg
10:23:06	London Stock Exchange	389	264.4	19141XJsndj
10:23:06	London Stock Exchange	1500	264.4	19141XJsndi
10:23:06	London Stock Exchange	4	264.4	19141XJsndl
10:23:06	London Stock Exchange	521	264.4	19141XJsndk
10:23:06	London Stock Exchange	1003	264.4	19141XJsndm
10:23:06	London Stock Exchange	445	264.4	19141XJsndn
10:23:08	London Stock Exchange	1000	264.4	19141XJsndy
10:23:10	London Stock Exchange	162	264.4	19141XJsne5
10:23:10	London Stock Exchange	1000	264.4	19141XJsne4
10:23:10	London Stock Exchange	3000	264.4	19141XJsne3
10:23:10	London Stock Exchange	301	264.4	19141XJsne7
10:23:10	London Stock Exchange	3000	264.4	19141XJsne6
10:23:10	London Stock Exchange	284	264.4	19141XJsne9
10:23:10	London Stock Exchange	3000	264.4	19141XJsne8
10:23:10	London Stock Exchange	1489	264.4	19141XJsnea
10:23:11	London Stock Exchange	686	264.4	19141XJsneb
10:23:31	London Stock Exchange	532	264.4	19141XJsngd
10:23:31	London Stock Exchange	520	264.4	19141XJsnge
10:23:31	London Stock Exchange	806	264.4	19141XJsngf
10:23:42	London Stock Exchange	5741	264.3	19141XJsngy
10:24:01	London Stock Exchange	689	264.2	19141XJsnj0
10:24:26	London Stock Exchange	1230	264.1	19141XJsnl1
10:25:25	London Stock Exchange	784	264.1	19141XJsnp4
10:25:25	London Stock Exchange	784	264.1	19141XJsnp5
10:26:38	London Stock Exchange	995	264	19141XJsntu
10:26:40	London Stock Exchange	995	264	19141XJsnu5
10:28:51	London Stock Exchange	526	264.1	19141XJso3t
10:29:08	London Stock Exchange	548	264.1	19141XJso4x
10:29:14	London Stock Exchange	1000	264.4	19141XJso5j
10:29:14	London Stock Exchange	590	264.4	19141XJso5i
10:30:14	London Stock Exchange	1000	264.4	19141XJsoao
10:30:26	London Stock Exchange	782	264.4	19141XJsob8
10:30:26	London Stock Exchange	1000	264.4	19141XJsob7
10:30:43	London Stock Exchange	1000	264.6	19141XJsod5
10:30:45	London Stock Exchange	1000	264.7	19141XJsodc
10:30:45	London Stock Exchange	994	264.7	19141XJsodb
10:30:45	London Stock Exchange	1000	264.7	19141XJsode
10:30:45	London Stock Exchange	1000	264.7	19141XJsodd
10:30:45	London Stock Exchange	1000	264.7	19141XJsodf
10:30:45	London Stock Exchange	1000	264.7	19141XJsodg
10:30:49	London Stock Exchange	513	264.7	19141XJsodz
10:30:49	London Stock Exchange	1000	264.7	19141XJsody
10:30:51	London Stock Exchange	1100	264.7	19141XJsoec
10:30:51	London Stock Exchange	639	264.7	19141XJsoeb
10:31:13	London Stock Exchange	1000	265.1	19141XJsohc
10:31:13	London Stock Exchange	1000	265.1	19141XJsohd
10:31:13	London Stock Exchange	1000	265.1	19141XJsohf
10:31:13	London Stock Exchange	1000	265.1	19141XJsohe
10:31:13	London Stock Exchange	3974	265.1	19141XJsohg
10:31:15	London Stock Exchange	780	265.4	19141XJsoho
10:31:15	London Stock Exchange	220	265.4	19141XJsohp
10:31:15	London Stock Exchange	1000	265.4	19141XJsohq
10:31:15	London Stock Exchange	1000	265.4	19141XJsohr
10:31:15	London Stock Exchange	530	265.4	19141XJsohs
10:31:19	London Stock Exchange	291	265.4	19141XJsoin
10:31:31	London Stock Exchange	957	265.3	19141XJsojn
10:31:31	London Stock Exchange	1036	265.3	19141XJsojo
10:31:32	London Stock Exchange	1000	265.3	19141XJsojp
10:31:41	London Stock Exchange	782	265.2	19141XJsokp
10:31:41	London Stock Exchange	1000	265.2	19141XJsoko
10:31:41	London Stock Exchange	1000	265.3	19141XJsokr
10:31:41	London Stock Exchange	331	265.2	19141XJsokq
10:31:41	London Stock Exchange	464	265.3	19141XJsoks
10:31:41	London Stock Exchange	1000	265.3	19141XJsokt
10:31:42	London Stock Exchange	808	265.2	19141XJsokv
10:31:48	London Stock Exchange	808	265.2	19141XJsol9
10:31:58	London Stock Exchange	765	265.1	19141XJsolo
10:31:58	London Stock Exchange	2890	265.3	19141XJsoln
10:31:58	London Stock Exchange	1269	265.2	19141XJsolm
10:31:58	London Stock Exchange	518	265.3	19141XJsolq
10:31:58	London Stock Exchange	1000	265.2	19141XJsolp
10:31:58	London Stock Exchange	2896	265.2	19141XJsolr
10:31:58	London Stock Exchange	482	265.3	19141XJsols
10:31:58	London Stock Exchange	1038	265.3	19141XJsolu
10:31:58	London Stock Exchange	1000	265.3	19141XJsolt
10:31:58	London Stock Exchange	1000	265.3	19141XJsolw
10:31:58	London Stock Exchange	1000	265.3	19141XJsolv
10:31:58	London Stock Exchange	1000	265.3	19141XJsolx
10:31:59	London Stock Exchange	983	265.3	19141XJsoly
10:32:01	London Stock Exchange	995	265.3	19141XJsom3
10:32:01	London Stock Exchange	750	265.3	19141XJsomj
10:32:01	London Stock Exchange	1000	265.3	19141XJsomg
10:32:01	London Stock Exchange	286	265.3	19141XJsoml
10:32:05	London Stock Exchange	1000	265.3	19141XJsomy
10:32:05	London Stock Exchange	1000	265.3	19141XJsomx
10:32:05	London Stock Exchange	6889	265.2	19141XJsomz
10:32:05	London Stock Exchange	1000	265.2	19141XJson0
10:32:05	London Stock Exchange	6889	265.2	19141XJson2
10:32:05	London Stock Exchange	1000	265.2	19141XJson1
10:32:05	London Stock Exchange	6889	265.2	19141XJson3
10:32:05	London Stock Exchange	6889	265.2	19141XJson4
10:32:05	London Stock Exchange	2653	265.2	19141XJson5
10:32:11	London Stock Exchange	2446	265.2	19141XJsonh
10:32:11	London Stock Exchange	341	265.1	19141XJsoni
10:32:11	London Stock Exchange	930	265.1	19141XJsonj
10:32:14	London Stock Exchange	721	265.2	19141XJsonp
10:32:16	London Stock Exchange	766	265	19141XJsonx
10:32:16	London Stock Exchange	783	265.1	19141XJsonz
10:32:16	London Stock Exchange	1000	265.1	19141XJsony
10:32:16	London Stock Exchange	208	265.1	19141XJsoo1
10:32:16	London Stock Exchange	1000	265.1	19141XJsoo0
10:32:16	London Stock Exchange	670	265.1	19141XJsoo2
10:32:16	London Stock Exchange	568	265.1	19141XJsoo4
10:32:16	London Stock Exchange	90	265.1	19141XJsoo3
10:32:50	London Stock Exchange	2217	264.9	19141XJsoqf
10:32:50	London Stock Exchange	4156	264.9	19141XJsoqh
10:33:35	London Stock Exchange	1017	264.9	19141XJsoto
10:33:35	London Stock Exchange	1017	264.9	19141XJsotp
10:36:17	London Stock Exchange	1170	265	19141XJspdk
10:36:40	London Stock Exchange	152	264.9	19141XJspfa
10:36:40	London Stock Exchange	1768	264.9	19141XJspfb
10:37:31	London Stock Exchange	497	264.9	19141XJspit
10:37:31	London Stock Exchange	974	264.9	19141XJspiu
10:37:54	London Stock Exchange	536	264.8	19141XJspk9
10:37:54	London Stock Exchange	536	264.7	19141XJspka
10:38:21	London Stock Exchange	38	264.7	19141XJspoz
10:38:21	London Stock Exchange	837	264.7	19141XJspoy
10:38:21	London Stock Exchange	1482	264.7	19141XJspp0
10:39:01	London Stock Exchange	846	265	19141XJspt9
10:39:01	London Stock Exchange	948	265	19141XJspt8
10:39:01	London Stock Exchange	210	265	19141XJspt7
10:39:01	London Stock Exchange	677	265	19141XJspta
10:39:01	London Stock Exchange	522	265	19141XJsptb
10:40:28	London Stock Exchange	6398	265.1	19141XJsq0c
10:40:28	London Stock Exchange	3709	265.1	19141XJsq0d
10:41:50	London Stock Exchange	934	265.2	19141XJsq6g
10:42:35	London Stock Exchange	291	265.1	19141XJsqa5
10:42:35	London Stock Exchange	487	265.1	19141XJsqa6
10:43:03	London Stock Exchange	542	265.2	19141XJsqbo
10:43:37	London Stock Exchange	6077	265.1	19141XJsqe9
10:43:38	London Stock Exchange	978	265	19141XJsqeb
10:43:38	London Stock Exchange	61	265	19141XJsqec
10:44:27	London Stock Exchange	3340	265.1	19141XJsqjb
10:44:27	London Stock Exchange	851	265.1	19141XJsqjc
10:45:28	London Stock Exchange	77	265.1	19141XJsqod
10:45:28	London Stock Exchange	1000	265.1	19141XJsqoc
10:45:28	London Stock Exchange	330	265.1	19141XJsqoa
10:45:28	London Stock Exchange	550	265.2	19141XJsqoe
10:45:28	London Stock Exchange	415	265.2	19141XJsqoi
10:45:28	London Stock Exchange	3452	265.2	19141XJsqoh
10:45:28	London Stock Exchange	616	265.2	19141XJsqok
10:45:28	London Stock Exchange	585	265.2	19141XJsqoj
10:45:28	London Stock Exchange	384	265.2	19141XJsqol
10:45:28	London Stock Exchange	1078	265.2	19141XJsqom
10:45:28	London Stock Exchange	743	265.2	19141XJsqon
10:45:37	London Stock Exchange	922	265.2	19141XJsqpo
10:45:41	London Stock Exchange	529	265.2	19141XJsqq2
10:46:44	London Stock Exchange	1625	265.1	19141XJsqvg
10:46:44	London Stock Exchange	2678	265.1	19141XJsqvh
10:46:44	London Stock Exchange	2115	265.1	19141XJsqvk
10:47:41	London Stock Exchange	3984	265.3	19141XJsr0z
10:47:41	London Stock Exchange	2377	265.3	19141XJsr10
10:47:49	London Stock Exchange	1287	265.3	19141XJsr22
10:47:50	London Stock Exchange	763	265.3	19141XJsr28
10:47:50	London Stock Exchange	524	265.3	19141XJsr29
10:48:35	London Stock Exchange	1605	265.2	19141XJsr5v
10:48:35	London Stock Exchange	930	265.2	19141XJsr5w
10:48:35	London Stock Exchange	2139	265.2	19141XJsr5x
10:54:21	London Stock Exchange	5580	265.1	19141XJsrwz
10:54:21	London Stock Exchange	231	265.1	19141XJsrx1
10:54:21	London Stock Exchange	1000	265.1	19141XJsrx0
10:54:46	London Stock Exchange	1147	264.8	19141XJss0c
10:54:46	London Stock Exchange	147	264.8	19141XJss0e
10:54:46	London Stock Exchange	1000	264.8	19141XJss0d
10:56:04	London Stock Exchange	921	264.6	19141XJss5t
10:56:04	London Stock Exchange	1475	264.6	19141XJss5u
11:00:52	London Stock Exchange	1224	264.7	19141XJssyg
11:03:10	London Stock Exchange	826	264.7	19141XJstfs
11:03:19	London Stock Exchange	520	264.7	19141XJstg4
11:03:19	London Stock Exchange	520	264.7	19141XJstg5
11:08:01	London Stock Exchange	2284	264.6	19141XJsuck
11:08:01	London Stock Exchange	83	264.6	19141XJsucm
11:08:01	London Stock Exchange	528	264.6	19141XJsuco
11:10:16	London Stock Exchange	1860	264.7	19141XJsuoq
11:11:15	London Stock Exchange	800	264.6	19141XJsuti
11:11:15	London Stock Exchange	35	264.6	19141XJsutj
11:12:39	London Stock Exchange	1000	264.6	19141XJsuzr
11:12:40	London Stock Exchange	800	264.6	19141XJsuzs
11:12:52	London Stock Exchange	1000	264.6	19141XJsv0l
11:14:23	London Stock Exchange	193	264.4	19141XJsv77
11:14:23	London Stock Exchange	850	264.4	19141XJsv76
11:14:23	London Stock Exchange	19	264.5	19141XJsv78
11:14:23	London Stock Exchange	746	264.4	19141XJsv79
11:14:25	London Stock Exchange	2250	264.3	19141XJsv7e
11:14:25	London Stock Exchange	875	264.3	19141XJsv7f
11:18:15	London Stock Exchange	676	264.4	19141XJsvog
11:18:15	London Stock Exchange	2913	264.4	19141XJsvoh
11:18:15	London Stock Exchange	1612	264.4	19141XJsvoi
11:25:28	London Stock Exchange	3000	264.6	19141XJswjy
11:25:28	London Stock Exchange	2173	264.6	19141XJswjz
11:30:23	London Stock Exchange	250	265.1	19141XJsx7d
11:30:23	London Stock Exchange	1000	265.1	19141XJsx7c
11:30:23	London Stock Exchange	536	265.1	19141XJsx7b
11:30:23	London Stock Exchange	459	265.1	19141XJsx7e
11:30:23	London Stock Exchange	1291	265.1	19141XJsx7f
11:30:23	London Stock Exchange	821	265.1	19141XJsx7g
11:30:23	London Stock Exchange	619	265.1	19141XJsx7h
11:30:38	London Stock Exchange	2211	265	19141XJsx8n
11:30:38	London Stock Exchange	1360	265	19141XJsx8p
11:30:44	London Stock Exchange	1997	264.9	19141XJsx92
11:31:00	London Stock Exchange	729	264.8	19141XJsxad
11:31:00	London Stock Exchange	135	264.8	19141XJsxaj
11:31:00	London Stock Exchange	594	264.8	19141XJsxah
11:36:25	London Stock Exchange	591	264.7	19141XJsxwy
11:39:57	London Stock Exchange	4	264.7	19141XJsyej
11:44:57	London Stock Exchange	3918	264.7	19141XJsz9h
11:44:57	London Stock Exchange	774	264.7	19141XJsz9j
11:44:57	London Stock Exchange	3144	264.7	19141XJsz9k
11:50:21	London Stock Exchange	968	264.6	19141XJt04p
11:51:13	London Stock Exchange	2115	264.7	19141XJt096
11:51:13	London Stock Exchange	1100	264.7	19141XJt097
11:51:13	London Stock Exchange	748	264.7	19141XJt098
11:51:13	London Stock Exchange	267	264.7	19141XJt099
11:57:20	London Stock Exchange	1000	264.9	19141XJt0ys
11:57:20	London Stock Exchange	1000	264.9	19141XJt0yt
11:57:20	London Stock Exchange	589	264.8	19141XJt0yw
11:58:00	London Stock Exchange	699	264.7	19141XJt10q
11:58:05	London Stock Exchange	1143	264.7	19141XJt110
11:58:05	London Stock Exchange	1143	264.7	19141XJt111
11:58:05	London Stock Exchange	1143	264.7	19141XJt112
11:58:21	London Stock Exchange	881	264.6	19141XJt11u
12:03:01	London Stock Exchange	749	264.4	19141XJt1me
12:03:01	London Stock Exchange	526	264.3	19141XJt1mf
12:03:01	London Stock Exchange	749	264.4	19141XJt1mg
12:06:53	London Stock Exchange	1070	264.4	19141XJt21d
12:06:53	London Stock Exchange	70	264.4	19141XJt21k
12:06:53	London Stock Exchange	1000	264.4	19141XJt21h
12:07:07	London Stock Exchange	598	264.3	19141XJt22x
12:07:07	London Stock Exchange	598	264.3	19141XJt22y
12:09:21	London Stock Exchange	833	264.5	19141XJt2bg
12:09:21	London Stock Exchange	168	264.5	19141XJt2bh
12:09:58	London Stock Exchange	1000	264.4	19141XJt2dt
12:11:51	London Stock Exchange	717	264.5	19141XJt2lu
12:21:06	London Stock Exchange	1141	264.5	19141XJt3oe
12:21:06	London Stock Exchange	1513	264.5	19141XJt3of
12:21:06	London Stock Exchange	1551	264.5	19141XJt3og
12:24:12	London Stock Exchange	1886	264.4	19141XJt43n
12:24:12	London Stock Exchange	132	264.4	19141XJt43p
12:26:14	London Stock Exchange	1119	264.3	19141XJt4dp
12:26:14	London Stock Exchange	1119	264.3	19141XJt4dt
12:27:08	London Stock Exchange	742	264.3	19141XJt4h9
12:27:11	London Stock Exchange	317	264.3	19141XJt4ht
12:30:03	London Stock Exchange	3862	264.4	19141XJt4tv
12:35:37	London Stock Exchange	74	264.3	19141XJt5i0
12:36:02	London Stock Exchange	319	264.3	19141XJt5jk
12:36:02	London Stock Exchange	1919	264.3	19141XJt5jl
12:38:34	London Stock Exchange	1166	264.3	19141XJt5t9
12:40:26	London Stock Exchange	1095	264.3	19141XJt64n
12:43:44	London Stock Exchange	598	264.3	19141XJt6gl
12:46:57	London Stock Exchange	939	264.2	19141XJt6uq
12:46:57	London Stock Exchange	939	264.2	19141XJt6ur
12:46:59	London Stock Exchange	698	264	19141XJt6uu
12:46:59	London Stock Exchange	2710	264	19141XJt6uv
12:50:26	London Stock Exchange	3561	264.5	19141XJt783
12:52:12	London Stock Exchange	1770	264.6	19141XJt7d1
12:52:47	London Stock Exchange	1500	264.7	19141XJt7fb
12:56:31	London Stock Exchange	1681	264.7	19141XJt7uo
12:56:31	London Stock Exchange	2429	264.7	19141XJt7up
12:56:34	London Stock Exchange	516	264.6	19141XJt7uw
12:56:34	London Stock Exchange	232	264.6	19141XJt7ux
13:00:04	London Stock Exchange	1337	264.5	19141XJt85n
13:00:04	London Stock Exchange	525	264.5	19141XJt85r
13:00:04	London Stock Exchange	1000	264.5	19141XJt85t
13:00:04	London Stock Exchange	1671	264.5	19141XJt85u
13:00:04	London Stock Exchange	1862	264.5	19141XJt85w
13:00:04	London Stock Exchange	596	264.5	19141XJt85x
13:00:04	London Stock Exchange	565	264.5	19141XJt85y
13:00:04	London Stock Exchange	522	264.5	19141XJt85z
13:00:04	London Stock Exchange	522	264.5	19141XJt861
13:00:04	London Stock Exchange	576	264.5	19141XJt863
13:00:04	London Stock Exchange	620	264.5	19141XJt865
13:00:04	London Stock Exchange	711	264.5	19141XJt866
13:00:04	London Stock Exchange	704	264.5	19141XJt867
13:00:04	London Stock Exchange	665	264.5	19141XJt868
13:00:04	London Stock Exchange	363	264.5	19141XJt86a
13:00:04	London Stock Exchange	430	264.5	19141XJt869
13:00:04	London Stock Exchange	1344	264.5	19141XJt86b
13:00:04	London Stock Exchange	1365	264.5	19141XJt86c
13:00:04	London Stock Exchange	690	264.5	19141XJt86d
13:01:03	London Stock Exchange	799	264.9	19141XJt8ck
13:01:06	London Stock Exchange	775	264.9	19141XJt8d1
13:01:06	London Stock Exchange	225	264.9	19141XJt8d2
13:01:06	London Stock Exchange	1000	264.9	19141XJt8d3
13:01:06	London Stock Exchange	1000	264.9	19141XJt8d4
13:01:06	London Stock Exchange	1000	264.9	19141XJt8d5
13:01:06	London Stock Exchange	1000	264.9	19141XJt8d6
13:02:37	London Stock Exchange	750	265.1	19141XJt8p9
13:02:43	London Stock Exchange	929	265.1	19141XJt8ps
13:02:43	London Stock Exchange	1351	265.1	19141XJt8pw
13:02:43	London Stock Exchange	71	265.1	19141XJt8pu
13:02:44	London Stock Exchange	774	265.1	19141XJt8q1
13:02:58	London Stock Exchange	1435	265.1	19141XJt8qo
13:02:58	London Stock Exchange	706	265.1	19141XJt8qm
13:04:20	London Stock Exchange	1346	265.2	19141XJt8w5
13:04:20	London Stock Exchange	1255	265.2	19141XJt8w6
13:07:01	London Stock Exchange	6452	265.2	19141XJt964
13:07:01	London Stock Exchange	2032	265.2	19141XJt965
13:07:01	London Stock Exchange	819	265.1	19141XJt966
13:10:05	London Stock Exchange	4928	265.1	19141XJt9ic
13:10:05	London Stock Exchange	2100	265.1	19141XJt9ig
13:10:05	London Stock Exchange	2000	265.1	19141XJt9ii
13:10:05	London Stock Exchange	828	265.1	19141XJt9il
13:10:20	London Stock Exchange	337	264.9	19141XJt9ky
13:10:20	London Stock Exchange	298	264.9	19141XJt9kz
13:10:29	London Stock Exchange	1081	264.9	19141XJt9lg
13:10:29	London Stock Exchange	1000	264.9	19141XJt9li
13:11:29	London Stock Exchange	744	264.8	19141XJt9qd
13:12:39	London Stock Exchange	820	264.8	19141XJt9t3
13:15:53	London Stock Exchange	2053	264.9	19141XJta5r
13:15:53	London Stock Exchange	2912	264.9	19141XJta5s
13:16:43	London Stock Exchange	2591	264.8	19141XJta9s
13:16:43	London Stock Exchange	2692	264.8	19141XJta9w
13:18:21	London Stock Exchange	365	264.7	19141XJtafz
13:18:21	London Stock Exchange	930	264.7	19141XJtag0
13:18:50	London Stock Exchange	540	264.7	19141XJtahl
13:18:50	London Stock Exchange	74	264.7	19141XJtahn
13:19:58	London Stock Exchange	1202	264.7	19141XJtann
13:23:16	London Stock Exchange	915	264.5	19141XJtazj
13:23:16	London Stock Exchange	915	264.5	19141XJtazk
13:28:07	London Stock Exchange	1239	264.6	19141XJtbk7
13:29:26	London Stock Exchange	867	264.5	19141XJtbnz
13:29:35	London Stock Exchange	102	264.5	19141XJtbou
13:31:15	London Stock Exchange	868	264.4	19141XJtc0g
13:31:15	London Stock Exchange	609	264.3	19141XJtc0h
13:31:15	London Stock Exchange	868	264.3	19141XJtc0i
13:36:38	London Stock Exchange	3183	264.3	19141XJtcrc
13:36:38	London Stock Exchange	1000	264.3	19141XJtcrf
13:36:38	London Stock Exchange	630	264.3	19141XJtcre
13:36:38	London Stock Exchange	1000	264.3	19141XJtcrd
13:36:38	London Stock Exchange	193	264.3	19141XJtcrg
13:42:41	London Stock Exchange	837	264.2	19141XJtdmz
13:42:41	London Stock Exchange	837	264.2	19141XJtdn0
13:44:44	London Stock Exchange	689	264.3	19141XJtdxp
13:47:16	London Stock Exchange	1572	264.2	19141XJte8o
13:48:24	London Stock Exchange	913	264.2	19141XJtefo
13:48:24	London Stock Exchange	913	264.2	19141XJtefp
13:53:46	London Stock Exchange	798	264.3	19141XJtf4p
13:53:52	London Stock Exchange	443	264.3	19141XJtf4x
13:53:52	London Stock Exchange	443	264.3	19141XJtf4y
13:57:48	London Stock Exchange	33	264.3	19141XJtfk5
13:59:14	London Stock Exchange	1139	264.6	19141XJtfqb
13:59:38	London Stock Exchange	288	264.8	19141XJtfs6
13:59:38	London Stock Exchange	882	264.8	19141XJtfs5
13:59:38	London Stock Exchange	639	264.8	19141XJtfs8
13:59:38	London Stock Exchange	446	264.8	19141XJtfs7
13:59:38	London Stock Exchange	610	264.8	19141XJtfs9
13:59:55	London Stock Exchange	2167	264.7	19141XJtftw
13:59:59	London Stock Exchange	6055	264.7	19141XJtfv5
13:59:59	London Stock Exchange	2278	264.6	19141XJtfva
14:02:43	London Stock Exchange	3000	264.7	19141XJtg7q
14:02:43	London Stock Exchange	629	264.7	19141XJtg7t
14:03:34	London Stock Exchange	2941	264.7	19141XJtgc1
14:03:48	London Stock Exchange	551	264.7	19141XJtgd5
14:03:48	London Stock Exchange	551	264.7	19141XJtgd6
14:08:07	London Stock Exchange	1030	264.7	19141XJth1y
14:08:08	London Stock Exchange	1584	264.7	19141XJth21
14:08:54	London Stock Exchange	844	264.9	19141XJth5b
14:08:54	London Stock Exchange	630	264.9	19141XJth5c
14:08:59	London Stock Exchange	452	264.9	19141XJth5k
14:08:59	London Stock Exchange	1000	264.9	19141XJth5j
14:09:01	London Stock Exchange	1000	264.9	19141XJth5n
14:09:04	London Stock Exchange	1000	264.9	19141XJth5s
14:10:20	London Stock Exchange	20	265.2	19141XJthbu
14:10:20	London Stock Exchange	143	265.2	19141XJthbt
14:10:20	London Stock Exchange	485	265.2	19141XJthbw
14:10:20	London Stock Exchange	3011	265.2	19141XJthbv
14:10:20	London Stock Exchange	1344	265.2	19141XJthbx
14:10:20	London Stock Exchange	1265	265.2	19141XJthby
14:10:20	London Stock Exchange	610	265.2	19141XJthbz
14:10:33	London Stock Exchange	987	265.1	19141XJthd0
14:10:33	London Stock Exchange	4740	265.1	19141XJthd1
14:10:45	London Stock Exchange	774	265.2	19141XJthdz
14:10:55	London Stock Exchange	2856	265.2	19141XJtheo
14:12:04	London Stock Exchange	82	265.4	19141XJthjo
14:12:05	London Stock Exchange	1606	265.4	19141XJthjt
14:12:05	London Stock Exchange	808	265.4	19141XJthju
14:12:33	London Stock Exchange	1275	265.4	19141XJthll
14:12:36	London Stock Exchange	757	265.4	19141XJthlo
14:12:37	London Stock Exchange	94	265.4	19141XJthlr
14:12:37	London Stock Exchange	1000	265.4	19141XJthlq
14:13:19	London Stock Exchange	1297	265.5	19141XJthnz
14:13:19	London Stock Exchange	440	265.5	19141XJthny
14:13:19	London Stock Exchange	1198	265.5	19141XJtho2
14:13:19	London Stock Exchange	272	265.5	19141XJtho1
14:13:19	London Stock Exchange	1093	265.5	19141XJtho0
14:13:19	London Stock Exchange	815	265.5	19141XJtho3
14:13:38	London Stock Exchange	2352	265.5	19141XJthpo
14:13:38	London Stock Exchange	51	265.5	19141XJthpq
14:13:38	London Stock Exchange	648	265.5	19141XJthpp
14:14:35	London Stock Exchange	758	265.5	19141XJthvj
14:14:35	London Stock Exchange	86	265.5	19141XJthvl
14:14:35	London Stock Exchange	654	265.5	19141XJthvk
14:14:40	London Stock Exchange	743	265.5	19141XJthw7
14:14:40	London Stock Exchange	1050	265.5	19141XJthw8
14:14:40	London Stock Exchange	1963	265.5	19141XJthw9
14:14:40	London Stock Exchange	1659	265.5	19141XJthwa
14:14:40	London Stock Exchange	904	265.5	19141XJthwb
14:14:40	London Stock Exchange	824	265.5	19141XJthwc
14:14:40	London Stock Exchange	569	265.5	19141XJthwd
14:14:40	London Stock Exchange	194	265.5	19141XJthwf
14:14:40	London Stock Exchange	431	265.5	19141XJthwe
14:15:33	London Stock Exchange	2000	265.7	19141XJti0n
14:15:33	London Stock Exchange	2000	265.7	19141XJti0s
14:16:17	London Stock Exchange	772	265.8	19141XJti4u
14:16:45	London Stock Exchange	3208	265.8	19141XJti8m
14:17:40	London Stock Exchange	3675	265.7	19141XJticg
14:17:40	London Stock Exchange	3675	265.7	19141XJtich
14:17:50	London Stock Exchange	1022	265.6	19141XJtid9
14:18:06	London Stock Exchange	1272	265.5	19141XJtied
14:18:49	London Stock Exchange	2401	265.5	19141XJtigv
14:18:49	London Stock Exchange	934	265.5	19141XJtigw
14:18:56	London Stock Exchange	829	265.4	19141XJtiht
14:19:50	London Stock Exchange	567	265.5	19141XJtilm
14:20:42	London Stock Exchange	5037	265.5	19141XJtiqn
14:20:42	London Stock Exchange	952	265.5	19141XJtiqx
14:25:03	London Stock Exchange	689	265.4	19141XJtjk1
14:25:03	London Stock Exchange	682	265.4	19141XJtjk3
14:26:56	London Stock Exchange	4538	265.3	19141XJtjt9
14:26:56	London Stock Exchange	681	265.3	19141XJtjta
14:26:56	London Stock Exchange	2857	265.3	19141XJtjtc
14:26:56	London Stock Exchange	1000	265.3	19141XJtjtb
14:33:14	London Stock Exchange	1652	264.4	19141XJtl6v
14:34:29	London Stock Exchange	5055	264.6	19141XJtliq
14:34:29	London Stock Exchange	1000	264.6	19141XJtlis
14:34:29	London Stock Exchange	1000	264.6	19141XJtlir
14:34:29	London Stock Exchange	931	264.6	19141XJtliw
14:34:29	London Stock Exchange	2124	264.6	19141XJtlix
14:36:05	London Stock Exchange	502	264.6	19141XJtlsg
14:36:05	London Stock Exchange	56	264.6	19141XJtlsh
14:38:00	London Stock Exchange	399	264.4	19141XJtm83
14:38:00	London Stock Exchange	416	264.4	19141XJtm84
14:38:11	London Stock Exchange	577	264.3	19141XJtm9s
14:43:02	London Stock Exchange	1228	264.1	19141XJtn9d
14:45:02	London Stock Exchange	84	263.9	19141XJtnsn
14:45:02	London Stock Exchange	2	263.9	19141XJtnso
14:45:02	London Stock Exchange	2	263.9	19141XJtnsp
14:45:02	London Stock Exchange	4	263.9	19141XJtnsq
14:45:02	London Stock Exchange	4	263.9	19141XJtnsr
14:45:02	London Stock Exchange	2	263.9	19141XJtnss
14:45:02	London Stock Exchange	2	263.9	19141XJtnst
14:45:02	London Stock Exchange	5	263.9	19141XJtnsu
14:45:02	London Stock Exchange	3	263.9	19141XJtnsv
14:45:02	London Stock Exchange	1	263.9	19141XJtnsw
14:45:02	London Stock Exchange	2	263.9	19141XJtnsx
14:45:02	London Stock Exchange	2309	263.9	19141XJtnsy
14:45:28	London Stock Exchange	24	263.8	19141XJtnxr
14:45:31	London Stock Exchange	1423	263.8	19141XJtnyo
14:45:31	London Stock Exchange	1230	263.8	19141XJtnyq
14:45:31	London Stock Exchange	193	263.8	19141XJtnyp
14:47:23	London Stock Exchange	561	263.9	19141XJtocx
14:47:23	London Stock Exchange	715	263.8	19141XJtod1
14:47:24	London Stock Exchange	781	263.9	19141XJtod5
14:47:24	London Stock Exchange	1000	263.9	19141XJtod8
14:47:24	London Stock Exchange	1742	263.9	19141XJtod7
14:47:24	London Stock Exchange	219	263.9	19141XJtod6
14:47:24	London Stock Exchange	749	263.9	19141XJtod9
14:47:26	London Stock Exchange	3657	263.7	19141XJtodj
14:47:28	London Stock Exchange	5425	263.7	19141XJtodm
14:47:28	London Stock Exchange	1473	263.7	19141XJtodn
14:47:28	London Stock Exchange	3665	263.7	19141XJtodo
14:47:52	London Stock Exchange	955	263.7	19141XJtogx
14:48:22	London Stock Exchange	3000	264	19141XJtok3
14:48:22	London Stock Exchange	3732	264	19141XJtok4
14:48:27	London Stock Exchange	1728	263.9	19141XJtoky
14:49:28	London Stock Exchange	1403	264	19141XJtora
14:49:29	London Stock Exchange	2180	264	19141XJtorb
14:49:29	London Stock Exchange	631	264	19141XJtord
14:49:30	London Stock Exchange	1281	264	19141XJtorl
14:49:30	London Stock Exchange	614	264	19141XJtorm
14:50:06	London Stock Exchange	6571	263.9	19141XJtoxy
14:50:32	London Stock Exchange	5398	263.8	19141XJtp2p
14:53:32	London Stock Exchange	848	263.7	19141XJtpot
14:54:32	London Stock Exchange	754	263.7	19141XJtpvh
14:54:32	London Stock Exchange	754	263.7	19141XJtpvi
14:58:24	London Stock Exchange	3715	263.6	19141XJtqsk
14:58:24	London Stock Exchange	1000	263.6	19141XJtqsl
14:58:24	London Stock Exchange	2715	263.6	19141XJtqsn
15:00:31	London Stock Exchange	1225	263.3	19141XJtreq
15:00:31	London Stock Exchange	2605	263.3	19141XJtres
15:00:31	London Stock Exchange	80	263.3	19141XJtrev
15:00:31	London Stock Exchange	597	263.3	19141XJtreu
15:00:47	London Stock Exchange	852	263.3	19141XJtrh8
15:00:47	London Stock Exchange	1286	263.3	19141XJtrhf
15:00:47	London Stock Exchange	595	263.3	19141XJtrhg
15:01:53	London Stock Exchange	945	263.3	19141XJtrpt
15:01:53	London Stock Exchange	76	263.3	19141XJtrps
15:01:53	London Stock Exchange	152	263.3	19141XJtrpu
15:01:53	London Stock Exchange	264	263.3	19141XJtrpv
15:01:53	London Stock Exchange	2262	263.3	19141XJtrpw
15:01:54	London Stock Exchange	643	263.3	19141XJtrpx
15:01:55	London Stock Exchange	2219	263.2	19141XJtrq1
15:01:55	London Stock Exchange	3000	263.2	19141XJtrq2
15:01:55	London Stock Exchange	1580	263.2	19141XJtrq3
15:02:03	London Stock Exchange	1193	263.1	19141XJtrs2
15:02:34	London Stock Exchange	2052	263.1	19141XJtrwt
15:03:09	London Stock Exchange	2172	263.3	19141XJts1w
15:03:09	London Stock Exchange	619	263.3	19141XJts1x
15:03:10	London Stock Exchange	180	263.3	19141XJts1y
15:03:10	London Stock Exchange	1348	263.3	19141XJts1z
15:03:10	London Stock Exchange	2340	263.3	19141XJts20
15:03:10	London Stock Exchange	852	263.3	19141XJts21
15:03:10	London Stock Exchange	2585	263.3	19141XJts23
15:03:10	London Stock Exchange	667	263.3	19141XJts22
15:03:10	London Stock Exchange	3475	263.3	19141XJts25
15:03:10	London Stock Exchange	885	263.3	19141XJts24
15:03:10	London Stock Exchange	534	263.3	19141XJts26
15:03:27	London Stock Exchange	749	263.3	19141XJts33
15:03:28	London Stock Exchange	776	263.3	19141XJts34
15:04:09	London Stock Exchange	369	263.2	19141XJts7i
15:04:09	London Stock Exchange	3000	263.2	19141XJts7j
15:04:09	London Stock Exchange	2801	263.2	19141XJts7k
15:04:09	London Stock Exchange	14	263.2	19141XJts7l
15:04:59	London Stock Exchange	333	263.5	19141XJtsdu
15:04:59	London Stock Exchange	1000	263.5	19141XJtsdt
15:05:02	London Stock Exchange	554	263.5	19141XJtseu
15:05:02	London Stock Exchange	1000	263.5	19141XJtset
15:05:02	London Stock Exchange	622	263.5	19141XJtsev
15:05:13	London Stock Exchange	550	263.5	19141XJtsga
15:05:52	London Stock Exchange	579	263.6	19141XJtsjt
15:05:52	London Stock Exchange	186	263.6	19141XJtsjs
15:05:57	London Stock Exchange	6361	263.5	19141XJtskw
15:05:57	London Stock Exchange	1200	263.5	19141XJtskx
15:05:57	London Stock Exchange	5161	263.5	19141XJtsky
15:09:05	London Stock Exchange	3194	263.2	19141XJtte5
15:09:05	London Stock Exchange	3194	263.2	19141XJtte6
15:13:01	London Stock Exchange	647	263.3	19141XJtu4i
15:13:08	London Stock Exchange	6116	263.3	19141XJtu5w
15:15:52	London Stock Exchange	582	263.7	19141XJturl
15:15:56	London Stock Exchange	585	263.7	19141XJtusa
15:16:21	London Stock Exchange	125	263.7	19141XJtuv3
15:16:21	London Stock Exchange	1000	263.7	19141XJtuv2
15:16:21	London Stock Exchange	538	263.7	19141XJtuv4
15:17:21	London Stock Exchange	1510	263.6	19141XJtv1n
15:17:21	London Stock Exchange	5137	263.6	19141XJtv1q
15:18:35	London Stock Exchange	814	263.5	19141XJtv8v
15:18:35	London Stock Exchange	814	263.5	19141XJtv8w
15:18:50	London Stock Exchange	787	263.4	19141XJtv9z
15:20:45	London Stock Exchange	3830	263.3	19141XJtvnz
15:21:01	London Stock Exchange	428	263.2	19141XJtvow
15:21:01	London Stock Exchange	4413	263.2	19141XJtvoy
15:25:02	London Stock Exchange	268	263.4	19141XJtwd8
15:25:02	London Stock Exchange	361	263.4	19141XJtwd7
15:25:02	London Stock Exchange	551	263.4	19141XJtwda
15:25:59	London Stock Exchange	3835	263.3	19141XJtwid
15:25:59	London Stock Exchange	2783	263.3	19141XJtwif
15:26:52	London Stock Exchange	1822	263.3	19141XJtwrn
15:26:52	London Stock Exchange	4016	263.3	19141XJtwro
15:26:52	London Stock Exchange	874	263.3	19141XJtws5
15:26:54	London Stock Exchange	390	263.2	19141XJtwsy
15:30:55	London Stock Exchange	1000	263.5	19141XJtxs3
15:30:55	London Stock Exchange	1000	263.5	19141XJtxs4
15:30:55	London Stock Exchange	1000	263.5	19141XJtxs5
15:30:56	London Stock Exchange	163	263.6	19141XJtxsj
15:30:56	London Stock Exchange	1392	263.6	19141XJtxsi
15:30:56	London Stock Exchange	320	263.6	19141XJtxsh
15:30:56	London Stock Exchange	628	263.6	19141XJtxsk
15:30:56	London Stock Exchange	518	263.6	19141XJtxsl
15:31:30	London Stock Exchange	2011	263.5	19141XJtxwb
15:31:30	London Stock Exchange	3000	263.5	19141XJtxwc
15:31:30	London Stock Exchange	1759	263.5	19141XJtxwd
15:32:50	London Stock Exchange	2233	263.5	19141XJty4s
15:33:18	London Stock Exchange	525	263.6	19141XJty98
15:33:26	London Stock Exchange	67	263.7	19141XJtyb8
15:33:35	London Stock Exchange	758	263.8	19141XJtyd7
15:33:53	London Stock Exchange	187	263.8	19141XJtyfw
15:34:05	London Stock Exchange	628	263.8	19141XJtygv
15:34:05	London Stock Exchange	211	263.8	19141XJtygx
15:34:05	London Stock Exchange	372	263.8	19141XJtygw
15:35:46	London Stock Exchange	3596	263.7	19141XJtyu3
15:35:46	London Stock Exchange	3162	263.7	19141XJtyu4
15:35:46	London Stock Exchange	1169	263.6	19141XJtyu5
15:36:57	London Stock Exchange	2828	263.6	19141XJtz5b
15:36:57	London Stock Exchange	1282	263.6	19141XJtz5e
15:36:57	London Stock Exchange	1625	263.6	19141XJtz5g
15:37:03	London Stock Exchange	1350	263.6	19141XJtz7o
15:37:03	London Stock Exchange	1000	263.6	19141XJtz7p
15:44:00	London Stock Exchange	766	264.2	19141XJu0rt
15:44:00	London Stock Exchange	851	264.2	19141XJu0rv
15:44:00	London Stock Exchange	234	264.2	19141XJu0ru
15:44:00	London Stock Exchange	149	264.2	19141XJu0rw
15:44:00	London Stock Exchange	588	264.2	19141XJu0rx
15:45:52	London Stock Exchange	965	264.3	19141XJu17z
15:45:52	London Stock Exchange	150	264.3	19141XJu180
15:45:53	London Stock Exchange	519	264.3	19141XJu181
15:46:04	London Stock Exchange	2117	264.2	19141XJu19n
15:46:04	London Stock Exchange	2358	264.2	19141XJu19p
15:46:04	London Stock Exchange	2479	264.2	19141XJu19v
15:46:22	London Stock Exchange	974	264.1	19141XJu1dm
15:47:05	London Stock Exchange	2107	264.1	19141XJu1iy
15:47:05	London Stock Exchange	1230	264.1	19141XJu1j0
15:48:21	London Stock Exchange	991	264	19141XJu1t3
15:48:21	London Stock Exchange	991	264	19141XJu1t4
15:50:15	London Stock Exchange	1202	264	19141XJu2ds
15:50:15	London Stock Exchange	285	264	19141XJu2dt
15:52:15	London Stock Exchange	546	264	19141XJu2tr
15:53:07	London Stock Exchange	1295	264	19141XJu31b
15:53:07	London Stock Exchange	295	264	19141XJu31m
15:53:07	London Stock Exchange	1000	264	19141XJu31i
15:55:01	London Stock Exchange	732	263.9	19141XJu3eo
15:55:27	London Stock Exchange	1160	263.9	19141XJu3jg
15:55:37	London Stock Exchange	699	263.8	19141XJu3lc
15:55:39	London Stock Exchange	606	263.7	19141XJu3lf
15:55:39	London Stock Exchange	606	263.7	19141XJu3li
15:55:47	London Stock Exchange	1000	264.1	19141XJu3nz
15:55:47	London Stock Exchange	1000	264.1	19141XJu3nx
15:55:47	London Stock Exchange	1000	264.1	19141XJu3o0
15:55:47	London Stock Exchange	1000	264.1	19141XJu3o1
15:55:47	London Stock Exchange	1295	264.1	19141XJu3o3
15:55:47	London Stock Exchange	1000	264.1	19141XJu3o2
15:55:47	London Stock Exchange	1000	264.1	19141XJu3o4
15:55:48	London Stock Exchange	1000	264.1	19141XJu3o5
15:55:48	London Stock Exchange	33	264.1	19141XJu3o6
15:55:51	London Stock Exchange	2080	264.1	19141XJu3pr
15:55:54	London Stock Exchange	613	264.1	19141XJu3qn
15:55:54	London Stock Exchange	900	264.1	19141XJu3qo
15:56:01	London Stock Exchange	850	264.1	19141XJu3ry
15:56:01	London Stock Exchange	1200	264.1	19141XJu3s0
15:56:06	London Stock Exchange	1000	264.1	19141XJu3t9
15:56:06	London Stock Exchange	850	264.1	19141XJu3t8
15:56:30	London Stock Exchange	542	264.1	19141XJu40l
15:56:30	London Stock Exchange	1000	264.1	19141XJu40k
15:56:32	London Stock Exchange	1000	264.1	19141XJu40z
15:56:42	London Stock Exchange	1000	264.1	19141XJu425
15:56:42	London Stock Exchange	1000	264.1	19141XJu424
15:56:42	London Stock Exchange	1000	264.1	19141XJu426
15:56:44	London Stock Exchange	1319	264.1	19141XJu43v
15:56:44	London Stock Exchange	1000	264.1	19141XJu43u
15:56:45	London Stock Exchange	2628	264	19141XJu43x
15:56:45	London Stock Exchange	2175	264	19141XJu43y
15:56:45	London Stock Exchange	2175	264	19141XJu43z
15:56:45	London Stock Exchange	1592	264.1	19141XJu440
15:56:45	London Stock Exchange	126	264.1	19141XJu442
15:56:45	London Stock Exchange	360	264.1	19141XJu441
15:57:06	London Stock Exchange	1000	264	19141XJu49a
15:57:26	London Stock Exchange	5992	264	19141XJu4ax
15:57:26	London Stock Exchange	937	264	19141XJu4ay
15:59:19	London Stock Exchange	35	264.1	19141XJu4rt
16:01:05	London Stock Exchange	2201	264.5	19141XJu5df
16:01:05	London Stock Exchange	3000	264.5	19141XJu5dg
16:01:05	London Stock Exchange	1818	264.5	19141XJu5dh
16:01:05	London Stock Exchange	737	264.5	19141XJu5dk
16:01:05	London Stock Exchange	714	264.5	19141XJu5dj
16:01:05	London Stock Exchange	1000	264.5	19141XJu5di
16:01:18	London Stock Exchange	3456	264.4	19141XJu5f2
16:01:34	London Stock Exchange	2644	264.3	19141XJu5iq
16:02:11	London Stock Exchange	1161	264.2	19141XJu5o6
16:03:36	London Stock Exchange	2452	264.2	19141XJu5zt
16:03:36	London Stock Exchange	2452	264.2	19141XJu5zu
16:11:01	London Stock Exchange	884	264.2	19141XJu7tk
16:11:01	London Stock Exchange	3960	264.2	19141XJu7tl
16:11:08	London Stock Exchange	86	264.3	19141XJu7u5
16:11:08	London Stock Exchange	1486	264.3	19141XJu7u4
16:11:08	London Stock Exchange	548	264.3	19141XJu7u3
16:11:08	London Stock Exchange	728	264.3	19141XJu7u6
16:12:25	London Stock Exchange	509	264.2	19141XJu86s
16:12:25	London Stock Exchange	2391	264.2	19141XJu86z
16:12:28	London Stock Exchange	2619	264.2	19141XJu87u
16:15:29	London Stock Exchange	2740	264.3	19141XJu8yw
16:15:29	London Stock Exchange	1000	264.3	19141XJu8yx
16:15:29	London Stock Exchange	1740	264.3	19141XJu8yy
16:15:29	London Stock Exchange	800	264.3	19141XJu8yz
16:15:30	London Stock Exchange	1000	264.3	19141XJu8z0
16:15:33	London Stock Exchange	319	264.3	19141XJu8zd
16:16:34	London Stock Exchange	689	264.3	19141XJu97e
16:16:34	London Stock Exchange	697	264.3	19141XJu97f
16:16:34	London Stock Exchange	533	264.3	19141XJu97g
16:18:48	London Stock Exchange	633	264.3	19141XJu9pi
16:20:18	London Stock Exchange	1898	264.4	19141XJua0q
16:20:18	London Stock Exchange	1999	264.4	19141XJua0p
16:20:18	London Stock Exchange	639	264.4	19141XJua0r
16:20:31	London Stock Exchange	1000	264.5	19141XJua1g
16:20:32	London Stock Exchange	1000	264.5	19141XJua1k
16:20:32	London Stock Exchange	100	264.5	19141XJua1j
16:20:34	London Stock Exchange	46	264.4	19141XJua24
16:20:34	London Stock Exchange	4570	264.4	19141XJua25
16:20:34	London Stock Exchange	46	264.5	19141XJua28
16:20:34	London Stock Exchange	1000	264.5	19141XJua27
16:20:34	London Stock Exchange	1000	264.5	19141XJua26
16:20:34	London Stock Exchange	1000	264.5	19141XJua2a
16:20:34	London Stock Exchange	465	264.5	19141XJua2c
16:20:34	London Stock Exchange	1000	264.5	19141XJua2b
16:20:34	London Stock Exchange	1630	264.5	19141XJua29
16:20:34	London Stock Exchange	581	264.5	19141XJua2d
16:20:35	London Stock Exchange	1200	264.4	19141XJua2e
16:20:36	London Stock Exchange	1200	264.4	19141XJua2f
16:20:36	London Stock Exchange	1200	264.4	19141XJua2g
16:20:36	London Stock Exchange	1200	264.4	19141XJua2i
16:20:37	London Stock Exchange	720	264.4	19141XJua2m
16:20:38	London Stock Exchange	480	264.4	19141XJua2w
16:20:38	London Stock Exchange	480	264.4	19141XJua2x
16:21:00	London Stock Exchange	2238	264.3	19141XJua6t
16:21:00	London Stock Exchange	1000	264.3	19141XJua6u
16:21:00	London Stock Exchange	1238	264.3	19141XJua6v
16:22:07	London Stock Exchange	578	264.1	19141XJuaf6
16:22:39	London Stock Exchange	1173	264.1	19141XJuakd
16:22:57	London Stock Exchange	690	264.2	19141XJuap0
16:22:57	London Stock Exchange	557	264.2	19141XJuap1
16:22:57	London Stock Exchange	2190	264.1	19141XJuap2
16:22:57	London Stock Exchange	4821	264.1	19141XJuap3
16:23:20	London Stock Exchange	1439	264.4	19141XJuasc
16:23:20	London Stock Exchange	677	264.4	19141XJuasd
16:23:20	London Stock Exchange	1141	264.4	19141XJuasb
16:23:20	London Stock Exchange	507	264.4	19141XJuase
16:23:20	London Stock Exchange	626	264.4	19141XJuasf
16:23:20	London Stock Exchange	624	264.4	19141XJuasg
16:23:20	London Stock Exchange	584	264.4	19141XJuash
16:23:20	London Stock Exchange	608	264.4	19141XJuasi
16:23:23	London Stock Exchange	966	264.6	19141XJuass
16:23:23	London Stock Exchange	1000	264.6	19141XJuast
16:23:24	London Stock Exchange	75	264.8	19141XJuasw
16:23:24	London Stock Exchange	1000	264.8	19141XJuasx
16:23:24	London Stock Exchange	84	264.8	19141XJuasy
16:23:24	London Stock Exchange	1000	264.7	19141XJuasv
16:23:24	London Stock Exchange	1107	264.7	19141XJuasz
16:23:24	London Stock Exchange	1952	264.7	19141XJuat1
16:23:24	London Stock Exchange	699	264.7	19141XJuat2
16:23:27	London Stock Exchange	1000	264.6	19141XJuat5
16:23:27	London Stock Exchange	1000	264.7	19141XJuat6
16:23:27	London Stock Exchange	547	264.7	19141XJuat7
16:23:27	London Stock Exchange	453	264.7	19141XJuat8
16:23:27	London Stock Exchange	1000	264.7	19141XJuat9
16:23:27	London Stock Exchange	1000	264.7	19141XJuata
16:23:29	London Stock Exchange	2156	264.6	19141XJuatc
16:23:30	London Stock Exchange	100	264.6	19141XJuate
16:23:30	London Stock Exchange	1000	264.6	19141XJuatf
16:23:40	London Stock Exchange	2447	264.6	19141XJuau4
16:23:40	London Stock Exchange	1531	264.6	19141XJuau5
16:23:40	London Stock Exchange	1246	264.6	19141XJuau6
16:23:53	London Stock Exchange	2835	264.6	19141XJuavq
16:23:53	London Stock Exchange	302	264.6	19141XJuavx
16:23:53	London Stock Exchange	2835	264.6	19141XJuavz
16:23:54	London Stock Exchange	2835	264.6	19141XJuaw1
16:24:12	London Stock Exchange	758	264.6	19141XJuaxx
16:24:37	London Stock Exchange	85	264.7	19141XJub2b
16:25:02	London Stock Exchange	932	264.7	19141XJub5m
16:25:02	London Stock Exchange	1905	264.7	19141XJub5n
16:25:02	London Stock Exchange	1000	264.7	19141XJub5o
16:25:02	London Stock Exchange	1182	264.7	19141XJub5p
16:25:02	London Stock Exchange	349	264.7	19141XJub5v
16:25:02	London Stock Exchange	799	264.7	19141XJub5w
16:25:02	London Stock Exchange	1011	264.7	19141XJub5x
16:25:02	London Stock Exchange	1264	264.7	19141XJub5z
16:25:02	London Stock Exchange	1560	264.7	19141XJub61
16:25:02	London Stock Exchange	1184	264.7	19141XJub62
16:25:17	London Stock Exchange	1000	264.7	19141XJub8l
16:25:17	London Stock Exchange	1330	264.7	19141XJub8o
16:25:17	London Stock Exchange	1000	264.7	19141XJub8m
16:25:17	London Stock Exchange	1988	264.7	19141XJub8n
16:25:17	London Stock Exchange	1000	264.7	19141XJub8p
16:25:17	London Stock Exchange	1000	264.7	19141XJub8q
16:25:17	London Stock Exchange	800	264.7	19141XJub8r
16:25:17	London Stock Exchange	1000	264.7	19141XJub8s
16:25:17	London Stock Exchange	1000	264.7	19141XJub8t
16:25:17	London Stock Exchange	1000	264.7	19141XJub8u
16:25:18	London Stock Exchange	1000	264.7	19141XJub8w
16:25:18	London Stock Exchange	277	264.7	19141XJub8x
16:25:29	London Stock Exchange	518	264.7	19141XJub9q
16:25:44	London Stock Exchange	1211	264.7	19141XJubb0
16:25:44	London Stock Exchange	1666	264.7	19141XJubb1
16:25:45	London Stock Exchange	3071	264.7	19141XJubb9
16:25:45	London Stock Exchange	1760	264.7	19141XJubba
16:25:48	London Stock Exchange	3757	264.7	19141XJubbt
16:25:48	London Stock Exchange	1000	264.7	19141XJubbv
16:26:00	London Stock Exchange	1367	264.6	19141XJubdi
16:26:07	London Stock Exchange	197	264.5	19141XJube2
16:26:07	London Stock Exchange	197	264.5	19141XJube6
16:26:36	London Stock Exchange	815	264.3	19141XJubiu
16:27:03	London Stock Exchange	1518	264.3	19141XJublk
16:28:08	London Stock Exchange	2625	264.4	19141XJubte
16:28:20	London Stock Exchange	5035	264.4	19141XJubv3
16:28:20	London Stock Exchange	1000	264.4	19141XJubv5
16:28:20	London Stock Exchange	1341	264.4	19141XJubv4
16:29:28	London Stock Exchange	1474	264.5	19141XJuc4q
16:29:28	London Stock Exchange	1381	264.5	19141XJuc4r
16:29:42	London Stock Exchange	690	264.7	19141XJuc8e
16:29:42	London Stock Exchange	798	264.7	19141XJuc8f
16:29:44	London Stock Exchange	754	264.7	19141XJuc8m
16:29:44	London Stock Exchange	843	264.7	19141XJuc8n
16:29:50	London Stock Exchange	985	264.9	19141XJucae
16:29:50	London Stock Exchange	15	264.9	19141XJucaw
16:29:50	London Stock Exchange	1000	264.9	19141XJucb3
16:29:50	London Stock Exchange	1000	264.9	19141XJucb7
16:29:50	London Stock Exchange	1000	264.9	19141XJucba
16:29:50	London Stock Exchange	1000	264.9	19141XJucbc
16:29:50	London Stock Exchange	3750	264.9	19141XJucbi
16:29:50	London Stock Exchange	1000	264.9	19141XJucbe

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

POSDFLFLKEFBBBB

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