Our new Cryptocurrency section has arrived! Click here

Less Ads, More Data, More Tools Register for FREE

Pin to quick picksStandard Life Aberdeen Regulatory News (SLA)

Share Price Information for Standard Life Aberdeen (SLA)

London Stock Exchange
Share Price is delayed by 15 minutes
Get Live Data
Share Price: 315.00
Bid: 313.90
Ask: 314.20
Change: 4.90 (1.58%)
Spread: 0.30 (0.10%)
Open: 321.10
High: 324.50
Low: 313.70
Yest. Close: 310.10
SLA Live PriceLast checked at -

Watchlists are a member only feature

Login to your account

RNS Alerts are a premium feature

Login to your account

myTerminal is a premium feature

Login to your account

Don't have an account? Click here to register.

Transaction in Own Shares

Mon, 28th Oct 2019 17:29

RNS Number : 3872R
Standard Life Aberdeen plc
28 October 2019
 

 

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

28 October 2019

 

Standard Life Aberdeen plc

 

Transaction in own shares

 

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 28 October 2019, it purchased the following number of its ordinary shares of 1361/63 pence each on the London Stock Exchange from Citigroup Global Markets Limited ("Citi"). Such purchase was effected pursuant to instructions issued by the Company on 15th August 2019 as announced on 16th August 2019.

 

Ordinary Shares

 

Date of purchase

28 October 2019

Number of ordinary shares purchased

655,470

Highest price paid per shares (pence)

303.40

Lowest price paid per share (pence)

297.10

Average price paid per share (pence)

301.39

                                                                                               

 

 

The Company intends to cancel the purchased shares.

 

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

 

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

 

LEI number of Standard Life Aberdeen plc: 0TMBS544NMO7GLCE7H90

 

 

 

Schedule of Purchases - Individual Transactions

Time

Trading Venue

Number of Shares

Price per Share

Transaction Reference

16:29:25

London Stock Exchange

1800

303.3

19301XJ0e7e

16:29:15

London Stock Exchange

3713

303.3

19301XJ0e5b

16:29:04

London Stock Exchange

782

303.4

19301XJ0e41

16:29:04

London Stock Exchange

1000

303.4

19301XJ0e40

16:29:04

London Stock Exchange

251

303.4

19301XJ0e3z

16:29:04

London Stock Exchange

1000

303.4

19301XJ0e3y

16:29:04

London Stock Exchange

661

303.4

19301XJ0e3x

16:27:33

London Stock Exchange

673

303.1

19301XJ0dvr

16:27:33

London Stock Exchange

4701

303.1

19301XJ0dvp

16:26:58

London Stock Exchange

648

303.2

19301XJ0ds8

16:26:53

London Stock Exchange

469

303.2

19301XJ0drk

16:26:31

London Stock Exchange

3389

303.1

19301XJ0dpq

16:26:31

London Stock Exchange

1557

303.1

19301XJ0dpp

16:24:58

London Stock Exchange

502

303.2

19301XJ0dgy

16:24:58

London Stock Exchange

86

303.2

19301XJ0dgx

16:24:58

London Stock Exchange

503

303.2

19301XJ0dgw

16:24:26

London Stock Exchange

431

303.2

19301XJ0d7t

16:24:26

London Stock Exchange

713

303.2

19301XJ0d7s

16:24:26

London Stock Exchange

986

303.2

19301XJ0d7r

16:24:11

London Stock Exchange

473

303.3

19301XJ0d3y

16:23:42

London Stock Exchange

426

303.3

19301XJ0cz3

16:23:00

London Stock Exchange

737

303

19301XJ0cv9

16:21:56

London Stock Exchange

3069

303.1

19301XJ0clq

16:20:47

London Stock Exchange

2991

303.1

19301XJ0cek

16:19:01

London Stock Exchange

815

303.1

19301XJ0c3i

16:19:01

London Stock Exchange

2400

303.1

19301XJ0c3h

16:19:01

London Stock Exchange

118

303.1

19301XJ0c3g

16:18:25

London Stock Exchange

1500

303.1

19301XJ0bzu

16:16:45

London Stock Exchange

2305

303

19301XJ0br3

16:16:45

London Stock Exchange

2400

303

19301XJ0br2

16:16:45

London Stock Exchange

105

303

19301XJ0br1

16:15:02

London Stock Exchange

4653

302.9

19301XJ0blt

16:13:59

London Stock Exchange

2251

302.7

19301XJ0bhp

16:13:45

London Stock Exchange

4226

302.8

19301XJ0bfz

16:13:02

London Stock Exchange

4020

302.9

19301XJ0bbi

16:12:43

London Stock Exchange

1746

302.9

19301XJ0b9y

16:12:43

London Stock Exchange

2400

302.9

19301XJ0b9x

16:12:43

London Stock Exchange

1275

302.9

19301XJ0b9w

16:11:45

London Stock Exchange

500

302.8

19301XJ0b6y

16:10:37

London Stock Exchange

5108

302.8

19301XJ0b26

16:10:37

London Stock Exchange

370

302.8

19301XJ0b25

16:10:20

London Stock Exchange

200

302.8

19301XJ0b1f

16:09:52

London Stock Exchange

180

302.6

19301XJ0axt

16:09:52

London Stock Exchange

399

302.6

19301XJ0axu

16:09:08

London Stock Exchange

472

302.6

19301XJ0awb

16:09:08

London Stock Exchange

455

302.6

19301XJ0awa

16:09:08

London Stock Exchange

478

302.6

19301XJ0aw9

16:08:43

London Stock Exchange

4210

302.6

19301XJ0av8

16:08:28

London Stock Exchange

37

302.7

19301XJ0aup

16:08:25

London Stock Exchange

532

302.7

19301XJ0aue

16:08:23

London Stock Exchange

741

302.7

19301XJ0aua

16:07:52

London Stock Exchange

150

302.7

19301XJ0asg

16:07:52

London Stock Exchange

241

302.7

19301XJ0asf

16:07:52

London Stock Exchange

1000

302.7

19301XJ0ase

16:05:40

London Stock Exchange

111

302.6

19301XJ0alq

16:05:36

London Stock Exchange

640

302.6

19301XJ0all

16:05:36

London Stock Exchange

3358

302.6

19301XJ0alk

16:03:35

London Stock Exchange

1705

302.6

19301XJ0ad0

16:03:03

London Stock Exchange

74

302.5

19301XJ0aak

16:02:58

London Stock Exchange

556

302.5

19301XJ0a9k

16:02:55

London Stock Exchange

2027

302.5

19301XJ0a8l

16:02:17

London Stock Exchange

2813

302.6

19301XJ0a6n

16:01:50

London Stock Exchange

3130

302.6

19301XJ0a42

16:01:14

London Stock Exchange

4094

302.6

19301XJ0a1w

15:59:41

London Stock Exchange

1927

302.7

19301XJ09v2

15:59:41

London Stock Exchange

179

302.7

19301XJ09v1

15:59:41

London Stock Exchange

144

302.7

19301XJ09v0

15:59:33

London Stock Exchange

529

302.7

19301XJ09ub

15:58:59

London Stock Exchange

812

302.7

19301XJ09r6

15:58:39

London Stock Exchange

434

302.7

19301XJ09q8

15:58:39

London Stock Exchange

569

302.7

19301XJ09q7

15:58:39

London Stock Exchange

682

302.7

19301XJ09q6

15:58:19

London Stock Exchange

587

302.7

19301XJ09o4

15:58:19

London Stock Exchange

4054

302.7

19301XJ09o3

15:57:48

London Stock Exchange

2776

302.5

19301XJ09ko

15:57:11

London Stock Exchange

1587

302.6

19301XJ09ik

15:57:11

London Stock Exchange

2400

302.6

19301XJ09ij

15:55:49

London Stock Exchange

476

302.4

19301XJ09f2

15:55:44

London Stock Exchange

2843

302.5

19301XJ09em

15:55:44

London Stock Exchange

502

302.5

19301XJ09el

15:53:54

London Stock Exchange

1303

302.6

19301XJ097w

15:53:54

London Stock Exchange

108

302.6

19301XJ097v

15:53:10

London Stock Exchange

866

302.7

19301XJ095f

15:52:03

London Stock Exchange

1678

302.9

19301XJ08zo

15:52:03

London Stock Exchange

2158

302.8

19301XJ08zn

15:52:03

London Stock Exchange

5158

302.9

19301XJ08zm

15:49:25

London Stock Exchange

1344

302.7

19301XJ08q2

15:49:25

London Stock Exchange

59

302.8

19301XJ08q1

15:49:25

London Stock Exchange

372

302.8

19301XJ08q0

15:49:25

London Stock Exchange

628

302.8

19301XJ08pz

15:49:25

London Stock Exchange

3061

302.8

19301XJ08py

15:48:54

London Stock Exchange

4010

302.9

19301XJ08o0

15:47:46

London Stock Exchange

811

302.7

19301XJ08km

15:47:46

London Stock Exchange

607

302.7

19301XJ08kl

15:47:45

London Stock Exchange

833

302.7

19301XJ08kk

15:47:09

London Stock Exchange

1292

302.7

19301XJ08j2

15:46:55

London Stock Exchange

296

302.7

19301XJ08hn

15:46:55

London Stock Exchange

600

302.7

19301XJ08hm

15:46:23

London Stock Exchange

1796

302.8

19301XJ08gi

15:45:16

London Stock Exchange

748

303

19301XJ0858

15:45:05

London Stock Exchange

200

303

19301XJ0836

15:45:00

London Stock Exchange

629

303.1

19301XJ0823

15:44:02

London Stock Exchange

1207

303.1

19301XJ07yw

15:43:45

London Stock Exchange

569

303.2

19301XJ07y9

15:43:45

London Stock Exchange

3890

303.2

19301XJ07y8

15:42:12

London Stock Exchange

254

303.3

19301XJ07t3

15:42:12

London Stock Exchange

209

303.3

19301XJ07t4

15:42:05

London Stock Exchange

523

303.3

19301XJ07sw

15:41:58

London Stock Exchange

495

303.3

19301XJ07sa

15:41:58

London Stock Exchange

56

303.3

19301XJ07s9

15:41:45

London Stock Exchange

2933

303.1

19301XJ07rw

15:40:41

London Stock Exchange

1000

303.2

19301XJ07pz

15:40:38

London Stock Exchange

791

303.2

19301XJ07pv

15:39:54

London Stock Exchange

557

303.1

19301XJ07nt

15:39:54

London Stock Exchange

568

303.1

19301XJ07ns

15:39:53

London Stock Exchange

613

303.1

19301XJ07nl

15:39:19

London Stock Exchange

225

302.9

19301XJ07hp

15:39:19

London Stock Exchange

252

302.9

19301XJ07ho

15:39:19

London Stock Exchange

748

302.9

19301XJ07hn

15:39:19

London Stock Exchange

525

302.9

19301XJ07hm

15:39:19

London Stock Exchange

1000

302.9

19301XJ07hl

15:39:19

London Stock Exchange

1391

302.9

19301XJ07hk

15:39:19

London Stock Exchange

1050

302.9

19301XJ07hj

15:39:17

London Stock Exchange

461

302.8

19301XJ07hc

15:39:17

London Stock Exchange

152

302.8

19301XJ07hd

15:39:17

London Stock Exchange

3291

302.8

19301XJ07hb

15:39:17

London Stock Exchange

410

302.8

19301XJ07ha

15:39:17

London Stock Exchange

85

302.8

19301XJ07h9

15:39:17

London Stock Exchange

4010

302.8

19301XJ07h8

15:38:29

London Stock Exchange

716

302.9

19301XJ07d1

15:38:29

London Stock Exchange

476

302.8

19301XJ07d2

15:38:00

London Stock Exchange

500

302.9

19301XJ07b9

15:37:57

London Stock Exchange

1027

302.9

19301XJ07b4

15:37:57

London Stock Exchange

1400

302.9

19301XJ07b3

15:36:12

London Stock Exchange

1485

303

19301XJ0743

15:36:12

London Stock Exchange

1982

303.1

19301XJ0742

15:36:12

London Stock Exchange

324

303.1

19301XJ0741

15:35:53

London Stock Exchange

569

303.2

19301XJ0726

15:34:04

London Stock Exchange

446

303

19301XJ06vr

15:34:01

London Stock Exchange

841

303.1

19301XJ06vd

15:33:33

London Stock Exchange

1070

303.2

19301XJ06sf

15:33:26

London Stock Exchange

520

303.3

19301XJ06r4

15:33:26

London Stock Exchange

2739

303.3

19301XJ06qz

15:33:26

London Stock Exchange

518

303.3

19301XJ06qx

15:33:08

London Stock Exchange

934

303.4

19301XJ06o9

15:33:08

London Stock Exchange

2214

303.4

19301XJ06o6

15:32:26

London Stock Exchange

1500

303.3

19301XJ06jw

15:32:26

London Stock Exchange

800

303.3

19301XJ06jx

15:32:26

London Stock Exchange

777

303.3

19301XJ06jy

15:32:26

London Stock Exchange

838

303.3

19301XJ06jv

15:32:26

London Stock Exchange

2400

303.3

19301XJ06ju

15:32:20

London Stock Exchange

478

303.3

19301XJ06je

15:32:15

London Stock Exchange

1000

303.3

19301XJ06ip

15:31:56

London Stock Exchange

2207

303.3

19301XJ06fk

15:31:56

London Stock Exchange

496

303.3

19301XJ06fj

15:31:45

London Stock Exchange

401

302.7

19301XJ06bn

15:31:45

London Stock Exchange

1424

302.7

19301XJ06bm

15:31:35

London Stock Exchange

1550

302.8

19301XJ06ay

15:31:35

London Stock Exchange

2000

302.8

19301XJ06ax

15:31:30

London Stock Exchange

8

302.8

19301XJ06ai

15:31:30

London Stock Exchange

231

302.8

19301XJ06aj

15:28:45

London Stock Exchange

1870

302.6

19301XJ05wz

15:28:45

London Stock Exchange

165

302.6

19301XJ05wy

15:28:43

London Stock Exchange

468

302.7

19301XJ05ww

15:28:43

London Stock Exchange

742

302.7

19301XJ05wv

15:28:16

London Stock Exchange

1395

302.5

19301XJ05u1

15:28:16

London Stock Exchange

2

302.5

19301XJ05u0

15:26:09

London Stock Exchange

1627

302.6

19301XJ05n7

15:26:09

London Stock Exchange

3614

302.7

19301XJ05n6

15:25:48

London Stock Exchange

472

302.8

19301XJ05kc

15:24:41

London Stock Exchange

473

302.7

19301XJ05f7

15:24:40

London Stock Exchange

574

302.7

19301XJ05f6

15:24:21

London Stock Exchange

523

302.7

19301XJ05dr

15:24:18

London Stock Exchange

816

302.7

19301XJ05dn

15:24:16

London Stock Exchange

675

302.7

19301XJ05dk

15:24:14

London Stock Exchange

769

302.7

19301XJ05df

15:24:14

London Stock Exchange

784

302.7

19301XJ05de

15:24:06

London Stock Exchange

778

302.7

19301XJ05cu

15:23:41

London Stock Exchange

300

302.5

19301XJ05ag

15:22:33

London Stock Exchange

569

302.4

19301XJ054x

15:19:47

London Stock Exchange

1136

302.2

19301XJ04ua

15:19:35

London Stock Exchange

100

302.2

19301XJ04t0

15:18:50

London Stock Exchange

473

302.3

19301XJ04ol

15:18:40

London Stock Exchange

28

302.4

19301XJ04my

15:18:40

London Stock Exchange

700

302.4

19301XJ04mx

15:17:41

London Stock Exchange

872

302.4

19301XJ04i0

15:17:41

London Stock Exchange

2668

302.4

19301XJ04hz

15:14:59

London Stock Exchange

442

302.2

19301XJ047p

15:14:50

London Stock Exchange

70

302.3

19301XJ047h

15:14:50

London Stock Exchange

1005

302.3

19301XJ047g

15:12:52

London Stock Exchange

670

302.4

19301XJ03yx

15:12:52

London Stock Exchange

183

302.4

19301XJ03yv

15:12:52

London Stock Exchange

702

302.5

19301XJ03yt

15:12:36

London Stock Exchange

2635

302.6

19301XJ03xt

15:12:16

London Stock Exchange

4395

302.6

19301XJ03wl

15:11:03

London Stock Exchange

32

302.5

19301XJ03rx

15:11:03

London Stock Exchange

459

302.5

19301XJ03ry

15:11:03

London Stock Exchange

712

302.5

19301XJ03rw

15:11:03

London Stock Exchange

191

302.5

19301XJ03rt

15:11:03

London Stock Exchange

924

302.5

19301XJ03ru

15:11:03

London Stock Exchange

549

302.5

19301XJ03rv

15:10:54

London Stock Exchange

799

302.4

19301XJ03r1

15:10:35

London Stock Exchange

905

302.4

19301XJ03p8

15:10:25

London Stock Exchange

554

302.4

19301XJ03o7

15:10:25

London Stock Exchange

1413

302.4

19301XJ03o5

15:10:25

London Stock Exchange

453

302.4

19301XJ03o6

15:10:10

London Stock Exchange

1000

302.4

19301XJ03mv

15:07:30

London Stock Exchange

453

301.7

19301XJ038e

15:06:04

London Stock Exchange

939

301.8

19301XJ02yv

15:05:47

London Stock Exchange

1538

301.9

19301XJ02wl

15:05:47

London Stock Exchange

2168

301.9

19301XJ02wk

15:04:05

London Stock Exchange

431

301.9

19301XJ02mm

15:03:59

London Stock Exchange

1085

301.9

19301XJ02ma

15:01:37

London Stock Exchange

1643

301.9

19301XJ0285

15:01:04

London Stock Exchange

3253

302

19301XJ025b

15:01:04

London Stock Exchange

193

302

19301XJ025a

15:00:57

London Stock Exchange

574

302

19301XJ024f

15:00:49

London Stock Exchange

522

302.1

19301XJ023h

15:00:49

London Stock Exchange

60

302.1

19301XJ023i

15:00:49

London Stock Exchange

964

302.1

19301XJ023g

15:00:49

London Stock Exchange

164

302.1

19301XJ023c

15:00:49

London Stock Exchange

1000

302.1

19301XJ023d

15:00:49

London Stock Exchange

1000

302.1

19301XJ023e

15:00:49

London Stock Exchange

2228

302.1

19301XJ023f

15:00:49

London Stock Exchange

451

302.1

19301XJ023b

15:00:03

London Stock Exchange

166

301.8

19301XJ01x0

15:00:03

London Stock Exchange

2083

301.8

19301XJ01wz

14:57:41

London Stock Exchange

1612

301.8

19301XJ01ky

14:57:41

London Stock Exchange

669

301.8

19301XJ01kx

14:57:37

London Stock Exchange

1836

301.8

19301XJ01kv

14:57:37

London Stock Exchange

428

301.9

19301XJ01ks

14:57:37

London Stock Exchange

580

301.9

19301XJ01kr

14:57:37

London Stock Exchange

1000

302

19301XJ01kp

14:57:37

London Stock Exchange

552

302

19301XJ01kq

14:55:49

London Stock Exchange

1633

301.9

19301XJ01aa

14:55:46

London Stock Exchange

617

301.9

19301XJ019p

14:55:21

London Stock Exchange

1984

301.9

19301XJ017x

14:55:21

London Stock Exchange

1557

301.9

19301XJ017w

14:52:41

London Stock Exchange

522

301.8

19301XJ00t6

14:52:28

London Stock Exchange

1392

301.9

19301XJ00sg

14:51:56

London Stock Exchange

525

301.9

19301XJ00qj

14:51:30

London Stock Exchange

569

302

19301XJ00p1

14:51:23

London Stock Exchange

657

302

19301XJ00oh

14:50:42

London Stock Exchange

1093

302

19301XJ00ku

14:50:03

London Stock Exchange

1119

302

19301XJ00ho

14:50:03

London Stock Exchange

2549

302.1

19301XJ00hn

14:49:33

London Stock Exchange

655

302.2

19301XJ00dd

14:49:33

London Stock Exchange

1182

302.2

19301XJ00dc

14:49:33

London Stock Exchange

1527

302.2

19301XJ00db

14:49:16

London Stock Exchange

196

302.3

19301XJ00c6

14:49:16

London Stock Exchange

261

302.3

19301XJ00c5

14:49:16

London Stock Exchange

739

302.3

19301XJ00c4

14:47:57

London Stock Exchange

658

302.2

19301XJ005j

14:47:57

London Stock Exchange

1182

302.2

19301XJ005i

14:47:57

London Stock Exchange

2400

302.2

19301XJ005h

14:47:57

London Stock Exchange

536

302.2

19301XJ005g

14:47:32

London Stock Exchange

1020

302.2

19301XJ003c

14:44:57

London Stock Exchange

2955

302.2

19301XJzzir

14:44:57

London Stock Exchange

828

302.2

19301XJzziq

14:44:17

London Stock Exchange

269

302.3

19301XJzzfj

14:44:17

London Stock Exchange

441

302.3

19301XJzzfi

14:44:17

London Stock Exchange

559

302.3

19301XJzzfh

14:43:24

London Stock Exchange

427

302.3

19301XJzzc1

14:43:20

London Stock Exchange

511

302.3

19301XJzzao

14:43:20

London Stock Exchange

802

302.3

19301XJzzan

14:43:13

London Stock Exchange

776

302.3

19301XJzz9l

14:39:10

London Stock Exchange

858

301.7

19301XJzyno

14:39:01

London Stock Exchange

877

301.9

19301XJzymi

14:38:37

London Stock Exchange

569

302

19301XJzyl0

14:38:37

London Stock Exchange

762

302

19301XJzyku

14:38:22

London Stock Exchange

1008

302.1

19301XJzyih

14:37:59

London Stock Exchange

442

302.2

19301XJzyh3

14:37:53

London Stock Exchange

500

302.2

19301XJzyg7

14:36:44

London Stock Exchange

427

302.4

19301XJzy94

14:36:41

London Stock Exchange

905

302.4

19301XJzy8t

14:36:41

London Stock Exchange

1052

302.5

19301XJzy8s

14:36:15

London Stock Exchange

2257

302.6

19301XJzy5z

14:36:15

London Stock Exchange

1479

302.6

19301XJzy5y

14:36:06

London Stock Exchange

597

302.7

19301XJzy4t

14:36:06

London Stock Exchange

1020

302.7

19301XJzy4s

14:35:17

London Stock Exchange

91

302.7

19301XJzy1b

14:35:17

London Stock Exchange

1500

302.7

19301XJzy1a

14:33:58

London Stock Exchange

593

302.6

19301XJzxtp

14:33:58

London Stock Exchange

590

302.6

19301XJzxto

14:30:07

London Stock Exchange

217

302.1

19301XJzxe1

14:29:52

London Stock Exchange

934

302.2

19301XJzxbs

14:29:52

London Stock Exchange

3441

302.2

19301XJzxbr

14:29:52

London Stock Exchange

37

302.2

19301XJzxbq

14:28:17

London Stock Exchange

1443

302.2

19301XJzx3w

14:28:17

London Stock Exchange

3286

302.3

19301XJzx3v

14:27:57

London Stock Exchange

434

302.3

19301XJzx2q

14:25:43

London Stock Exchange

471

302.3

19301XJzwvs

14:25:43

London Stock Exchange

474

302.3

19301XJzwvq

14:25:43

London Stock Exchange

460

302.3

19301XJzwvo

14:24:57

London Stock Exchange

4345

302.3

19301XJzwse

14:23:41

London Stock Exchange

471

302.2

19301XJzwl9

14:23:40

London Stock Exchange

4641

302.2

19301XJzwl8

14:23:29

London Stock Exchange

681

302.1

19301XJzwk6

14:23:29

London Stock Exchange

238

302.1

19301XJzwk7

14:23:29

London Stock Exchange

3704

302.1

19301XJzwk4

14:23:29

London Stock Exchange

1488

302.1

19301XJzwk9

14:20:37

London Stock Exchange

1500

301.5

19301XJzw96

14:20:37

London Stock Exchange

1000

301.5

19301XJzw97

14:20:37

London Stock Exchange

719

301.5

19301XJzw95

14:20:37

London Stock Exchange

531

301.5

19301XJzw94

14:20:00

London Stock Exchange

1000

301.5

19301XJzw6y

14:19:56

London Stock Exchange

530

301.5

19301XJzw6q

14:18:24

London Stock Exchange

4753

301.1

19301XJzvyl

14:17:29

London Stock Exchange

782

301.2

19301XJzvui

14:17:25

London Stock Exchange

1099

301.2

19301XJzvua

14:17:25

London Stock Exchange

1000

301.2

19301XJzvu9

14:17:25

London Stock Exchange

850

301.2

19301XJzvu8

14:17:02

London Stock Exchange

569

301.2

19301XJzvt0

14:15:37

London Stock Exchange

2583

300.8

19301XJzvnn

14:15:37

London Stock Exchange

884

300.8

19301XJzvnm

14:12:17

London Stock Exchange

580

301

19301XJzv86

14:12:17

London Stock Exchange

10

301

19301XJzv85

14:12:17

London Stock Exchange

990

301

19301XJzv84

14:12:16

London Stock Exchange

3722

301

19301XJzv82

14:12:16

London Stock Exchange

136

301

19301XJzv83

14:08:05

London Stock Exchange

807

300.7

19301XJzuso

14:05:51

London Stock Exchange

691

300.2

19301XJzucu

14:05:51

London Stock Exchange

2148

300.2

19301XJzuct

13:59:56

London Stock Exchange

1108

300.1

19301XJztl8

13:59:56

London Stock Exchange

1576

300.2

19301XJztl7

13:57:44

London Stock Exchange

1048

300.2

19301XJztaq

13:57:44

London Stock Exchange

969

300.2

19301XJztap

13:57:27

London Stock Exchange

1512

300.3

19301XJzt99

13:53:35

London Stock Exchange

523

300.5

19301XJzsum

13:53:34

London Stock Exchange

1247

300.6

19301XJzsul

13:50:34

London Stock Exchange

1735

300.3

19301XJzslm

13:50:15

London Stock Exchange

1525

300.5

19301XJzsjp

13:50:15

London Stock Exchange

3438

300.5

19301XJzsjo

13:50:15

London Stock Exchange

858

300.5

19301XJzsjn

13:46:03

London Stock Exchange

664

300.4

19301XJzs2t

13:44:55

London Stock Exchange

913

300.3

19301XJzrxt

13:43:49

London Stock Exchange

256

300.3

19301XJzrtw

13:43:49

London Stock Exchange

173

300.3

19301XJzrtv

13:43:49

London Stock Exchange

606

300.3

19301XJzrts

13:43:49

London Stock Exchange

221

300.3

19301XJzrtp

13:43:49

London Stock Exchange

517

300.3

19301XJzrtn

13:43:05

London Stock Exchange

1082

300

19301XJzrq0

13:43:05

London Stock Exchange

2978

300

19301XJzrpz

13:40:57

London Stock Exchange

605

300

19301XJzrhx

13:39:28

London Stock Exchange

1241

299.7

19301XJzra5

13:37:31

London Stock Exchange

1176

299.7

19301XJzr35

13:36:03

London Stock Exchange

660

299.8

19301XJzqya

13:35:30

London Stock Exchange

721

299.8

19301XJzqvg

13:33:51

London Stock Exchange

708

299.8

19301XJzqol

13:33:01

London Stock Exchange

982

299.9

19301XJzqjc

13:31:48

London Stock Exchange

789

299.9

19301XJzqf4

13:31:48

London Stock Exchange

1502

299.9

19301XJzqf3

13:31:32

London Stock Exchange

1664

300

19301XJzqe4

13:31:32

London Stock Exchange

2500

300

19301XJzqe3

13:30:00

London Stock Exchange

426

299.6

19301XJzq5m

13:27:35

London Stock Exchange

617

299.7

19301XJzq19

13:25:07

London Stock Exchange

882

299.8

19301XJzpvb

13:24:27

London Stock Exchange

1913

299.9

19301XJzptp

13:24:27

London Stock Exchange

1599

299.9

19301XJzpto

13:21:49

London Stock Exchange

4072

300

19301XJzpp1

13:15:10

London Stock Exchange

600

299.6

19301XJzpcq

13:15:06

London Stock Exchange

296

299.6

19301XJzpco

13:15:06

London Stock Exchange

526

299.6

19301XJzpcn

13:13:30

London Stock Exchange

100

299.6

19301XJzpab

13:12:41

London Stock Exchange

569

299.6

19301XJzp84

13:09:55

London Stock Exchange

644

299.4

19301XJzp18

13:06:53

London Stock Exchange

1229

299.5

19301XJzou8

13:05:35

London Stock Exchange

2262

299.6

19301XJzorh

13:05:35

London Stock Exchange

184

299.6

19301XJzorg

13:04:25

London Stock Exchange

1500

299.7

19301XJzopa

13:04:25

London Stock Exchange

567

299.7

19301XJzop7

13:00:55

London Stock Exchange

1999

299.5

19301XJzoev

13:00:55

London Stock Exchange

316

299.5

19301XJzoeu

12:56:21

London Stock Exchange

834

299.5

19301XJzo49

12:54:55

London Stock Exchange

244

299.6

19301XJzo1m

12:54:55

London Stock Exchange

700

299.6

19301XJzo1l

12:53:28

London Stock Exchange

443

299.7

19301XJznzq

12:52:25

London Stock Exchange

100

299.7

19301XJznxv

12:52:17

London Stock Exchange

442

299.7

19301XJznxn

12:51:24

London Stock Exchange

362

299.8

19301XJznw9

12:51:24

London Stock Exchange

1967

299.8

19301XJznw8

12:51:24

London Stock Exchange

362

299.8

19301XJznw7

12:49:35

London Stock Exchange

300

299.6

19301XJznrq

12:49:23

London Stock Exchange

350

299.6

19301XJznrm

12:49:23

London Stock Exchange

455

299.6

19301XJznrl

12:47:40

London Stock Exchange

919

299.5

19301XJznko

12:47:13

London Stock Exchange

975

299.7

19301XJznj9

12:42:39

London Stock Exchange

968

299.9

19301XJznb2

12:41:51

London Stock Exchange

2558

300

19301XJzn8w

12:39:14

London Stock Exchange

74

299.7

19301XJzn48

12:39:14

London Stock Exchange

538

299.7

19301XJzn47

12:36:15

London Stock Exchange

1772

299.8

19301XJzmy1

12:34:06

London Stock Exchange

752

299.9

19301XJzmv9

12:34:06

London Stock Exchange

803

299.9

19301XJzmv8

12:34:06

London Stock Exchange

1729

299.9

19301XJzmv6

12:32:55

London Stock Exchange

86

299.9

19301XJzmsv

12:30:28

London Stock Exchange

807

300

19301XJzmo0

12:29:18

London Stock Exchange

569

300.2

19301XJzmkh

12:28:25

London Stock Exchange

400

300.2

19301XJzmix

12:28:23

London Stock Exchange

569

300.3

19301XJzmiv

12:28:20

London Stock Exchange

28

300.3

19301XJzmiu

12:28:20

London Stock Exchange

243

300.3

19301XJzmit

12:28:20

London Stock Exchange

917

300.3

19301XJzmis

12:28:20

London Stock Exchange

1520

300.3

19301XJzmir

12:28:20

London Stock Exchange

798

300.3

19301XJzmiq

12:26:16

London Stock Exchange

515

300.4

19301XJzmeh

12:25:09

London Stock Exchange

847

300.4

19301XJzm9w

12:19:00

London Stock Exchange

949

300

19301XJzlwu

12:13:48

London Stock Exchange

914

300.1

19301XJzlnm

12:12:15

London Stock Exchange

716

300.1

19301XJzlln

12:11:25

London Stock Exchange

713

300.1

19301XJzlkl

12:11:21

London Stock Exchange

1404

300.2

19301XJzlkc

12:11:21

London Stock Exchange

1517

300.2

19301XJzlkb

11:54:36

London Stock Exchange

834

300.2

19301XJzki4

11:53:26

London Stock Exchange

771

300.3

19301XJzkeb

11:52:00

London Stock Exchange

1035

300.4

19301XJzkbf

11:41:00

London Stock Exchange

730

300.6

19301XJzjlu

11:41:00

London Stock Exchange

970

300.7

19301XJzjlt

11:41:00

London Stock Exchange

803

300.7

19301XJzjls

11:39:45

London Stock Exchange

1504

300.7

19301XJzjij

11:35:25

London Stock Exchange

1019

300.5

19301XJzj9e

11:35:09

London Stock Exchange

647

300.6

19301XJzj8m

11:35:05

London Stock Exchange

882

300.7

19301XJzj8c

11:35:05

London Stock Exchange

2400

300.7

19301XJzj8b

11:33:00

London Stock Exchange

1250

300.8

19301XJzj4d

11:32:35

London Stock Exchange

985

300.8

19301XJzj3s

11:30:30

London Stock Exchange

1956

300.8

19301XJzj1e

11:30:30

London Stock Exchange

2883

300.8

19301XJzj1d

11:29:20

London Stock Exchange

654

300.8

19301XJzizr

11:29:20

London Stock Exchange

972

300.8

19301XJzizp

11:27:09

London Stock Exchange

974

300.8

19301XJziwb

11:27:08

London Stock Exchange

952

300.8

19301XJziw9

11:25:42

London Stock Exchange

200

300.6

19301XJziv6

11:24:45

London Stock Exchange

584

300.7

19301XJzity

11:24:45

London Stock Exchange

1000

300.7

19301XJzitw

11:24:45

London Stock Exchange

1000

300.7

19301XJzitx

11:24:45

London Stock Exchange

4303

300.6

19301XJzitv

11:23:44

London Stock Exchange

4154

300.4

19301XJzirk

11:23:44

London Stock Exchange

1000

300.4

19301XJzirj

11:22:40

London Stock Exchange

5110

300.1

19301XJzio4

11:21:06

London Stock Exchange

1250

300

19301XJzikt

11:20:54

London Stock Exchange

1196

300

19301XJzikg

11:19:53

London Stock Exchange

1282

300

19301XJziig

11:19:53

London Stock Exchange

469

300

19301XJziif

11:16:35

London Stock Exchange

1249

300

19301XJzicy

11:15:25

London Stock Exchange

1279

299.9

19301XJziae

11:15:25

London Stock Exchange

100

299.9

19301XJziad

11:15:21

London Stock Exchange

1250

299.9

19301XJzia6

11:13:35

London Stock Exchange

396

299.7

19301XJzi6c

11:11:25

London Stock Exchange

568

299.6

19301XJzi0e

11:11:20

London Stock Exchange

809

299.7

19301XJzhzy

11:11:20

London Stock Exchange

3035

299.7

19301XJzhzw

11:08:12

London Stock Exchange

1007

299.8

19301XJzhug

11:06:53

London Stock Exchange

699

299.5

19301XJzhph

11:03:52

London Stock Exchange

1749

299.6

19301XJzhim

11:03:05

London Stock Exchange

1100

299.6

19301XJzhg5

11:00:55

London Stock Exchange

998

299.6

19301XJzhb4

11:00:39

London Stock Exchange

988

299.5

19301XJzhal

10:59:01

London Stock Exchange

1295

299.6

19301XJzh76

10:57:05

London Stock Exchange

458

299.6

19301XJzh0v

10:57:05

London Stock Exchange

100

299.6

19301XJzh0u

10:56:16

London Stock Exchange

1751

299.7

19301XJzgx9

10:51:25

London Stock Exchange

700

299.6

19301XJzgir

10:51:22

London Stock Exchange

294

299.7

19301XJzgil

10:51:22

London Stock Exchange

449

299.7

19301XJzgik

10:50:06

London Stock Exchange

452

299.8

19301XJzgfy

10:49:57

London Stock Exchange

2053

299.8

19301XJzgfk

10:47:20

London Stock Exchange

756

299.9

19301XJzg4m

10:46:31

London Stock Exchange

1000

299.9

19301XJzg2m

10:45:55

London Stock Exchange

48

300

19301XJzfyw

10:45:55

London Stock Exchange

600

300

19301XJzfyv

10:45:53

London Stock Exchange

2207

300

19301XJzfyr

10:45:53

London Stock Exchange

3824

300.1

19301XJzfyq

10:45:53

London Stock Exchange

1204

300.1

19301XJzfyp

10:44:20

London Stock Exchange

1150

299.6

19301XJzfp7

10:44:20

London Stock Exchange

2400

299.6

19301XJzfp6

10:43:50

London Stock Exchange

214

299.7

19301XJzfmm

10:43:50

London Stock Exchange

342

299.7

19301XJzfmn

10:43:48

London Stock Exchange

822

299.7

19301XJzfmi

10:43:48

London Stock Exchange

993

299.7

19301XJzfmg

10:43:33

London Stock Exchange

351

299.7

19301XJzflf

10:43:33

London Stock Exchange

714

299.7

19301XJzflg

10:43:30

London Stock Exchange

567

299.7

19301XJzfl4

10:43:30

London Stock Exchange

425

299.7

19301XJzfl3

10:42:13

London Stock Exchange

1329

299.7

19301XJzfcs

10:42:13

London Stock Exchange

800

299.7

19301XJzfcr

10:40:35

London Stock Exchange

298

299.4

19301XJzf9m

10:40:35

London Stock Exchange

172

299.4

19301XJzf9l

10:40:35

London Stock Exchange

452

299.4

19301XJzf9k

10:40:35

London Stock Exchange

739

299.4

19301XJzf9j

10:40:35

London Stock Exchange

279

299.4

19301XJzf9f

10:40:35

London Stock Exchange

768

299.4

19301XJzf9i

10:40:35

London Stock Exchange

2137

299.4

19301XJzf9g

10:40:35

London Stock Exchange

1000

299.4

19301XJzf9h

10:40:27

London Stock Exchange

721

299.4

19301XJzf8o

10:35:30

London Stock Exchange

148

299.2

19301XJzejk

10:35:30

London Stock Exchange

457

299.2

19301XJzejj

10:32:06

London Stock Exchange

69

299.3

19301XJze80

10:32:05

London Stock Exchange

500

299.3

19301XJze7z

10:32:05

London Stock Exchange

1012

299.3

19301XJze7y

10:31:50

London Stock Exchange

200

299.3

19301XJze7b

10:31:40

London Stock Exchange

15

299.3

19301XJze6h

10:31:37

London Stock Exchange

927

299.4

19301XJze6c

10:31:27

London Stock Exchange

1277

299.5

19301XJze4r

10:31:27

London Stock Exchange

1290

299.5

19301XJze4q

10:31:15

London Stock Exchange

430

299.5

19301XJze3c

10:31:01

London Stock Exchange

519

299.5

19301XJze2x

10:28:27

London Stock Exchange

492

299.6

19301XJzduz

10:25:18

London Stock Exchange

1863

299.1

19301XJzdmm

10:25:18

London Stock Exchange

147

299.1

19301XJzdml

10:25:18

London Stock Exchange

20

299.1

19301XJzdmk

10:23:18

London Stock Exchange

927

299.2

19301XJzdib

10:22:42

London Stock Exchange

1250

299.2

19301XJzdg4

10:22:02

London Stock Exchange

1224

299.2

19301XJzddr

10:19:15

London Stock Exchange

620

299.1

19301XJzd7n

10:18:55

London Stock Exchange

663

299.2

19301XJzd6p

10:18:37

London Stock Exchange

2073

299.3

19301XJzd6i

10:18:37

London Stock Exchange

773

299.3

19301XJzd6h

10:10:53

London Stock Exchange

695

299.3

19301XJzcrp

10:10:01

London Stock Exchange

769

299.4

19301XJzcqk

10:07:22

London Stock Exchange

1762

299.5

19301XJzckk

10:07:21

London Stock Exchange

3237

299.6

19301XJzckj

10:07:21

London Stock Exchange

548

299.7

19301XJzcki

10:06:57

London Stock Exchange

455

299.8

19301XJzcjt

10:06:54

London Stock Exchange

30

299.6

19301XJzcjm

10:06:50

London Stock Exchange

600

299.7

19301XJzciw

10:06:50

London Stock Exchange

507

299.8

19301XJzciv

10:06:10

London Stock Exchange

299

299.6

19301XJzci9

10:06:10

London Stock Exchange

713

299.6

19301XJzci8

10:00:57

London Stock Exchange

662

299.9

19301XJzcb6

9:59:20

London Stock Exchange

1101

300

19301XJzc71

9:58:56

London Stock Exchange

779

300

19301XJzc6c

9:58:50

London Stock Exchange

960

300.1

19301XJzc69

9:58:26

London Stock Exchange

939

300.2

19301XJzc5r

9:58:26

London Stock Exchange

311

300.2

19301XJzc5q

9:56:07

London Stock Exchange

220

300.2

19301XJzc1b

9:56:07

London Stock Exchange

762

300.2

19301XJzc1a

9:51:50

London Stock Exchange

400

300.1

19301XJzbrv

9:51:49

London Stock Exchange

1164

300.1

19301XJzbru

9:51:13

London Stock Exchange

555

300.1

19301XJzbqm

9:50:45

London Stock Exchange

1609

300.2

19301XJzbpr

9:50:45

London Stock Exchange

2200

300.2

19301XJzbpq

9:48:37

London Stock Exchange

2113

299.9

19301XJzble

9:47:04

London Stock Exchange

70

300

19301XJzbhp

9:46:55

London Stock Exchange

865

300

19301XJzbh7

9:46:55

London Stock Exchange

90

300

19301XJzbh6

9:46:52

London Stock Exchange

894

300.1

19301XJzbh3

9:46:50

London Stock Exchange

644

300.2

19301XJzbgx

9:46:50

London Stock Exchange

506

300.4

19301XJzbgw

9:46:50

London Stock Exchange

859

300.3

19301XJzbgv

9:46:50

London Stock Exchange

1750

300.3

19301XJzbgu

9:43:05

London Stock Exchange

1582

300.2

19301XJzanr

9:43:05

London Stock Exchange

1142

300.2

19301XJzanq

9:41:28

London Stock Exchange

782

300.3

19301XJzack

9:37:50

London Stock Exchange

2304

299.9

19301XJza3w

9:34:21

London Stock Exchange

1086

300

19301XJz9vx

9:34:21

London Stock Exchange

213

300

19301XJz9vw

9:32:01

London Stock Exchange

46

300.1

19301XJz9qv

9:32:00

London Stock Exchange

527

300.1

19301XJz9qu

9:31:51

London Stock Exchange

484

300.1

19301XJz9qj

9:31:25

London Stock Exchange

691

300.2

19301XJz9qb

9:31:25

London Stock Exchange

866

300.2

19301XJz9qa

9:31:20

London Stock Exchange

243

300.4

19301XJz9q4

9:31:20

London Stock Exchange

200

300.4

19301XJz9q3

9:30:42

London Stock Exchange

110

300.4

19301XJz9ot

9:30:41

London Stock Exchange

902

300.5

19301XJz9os

9:25:39

London Stock Exchange

1558

300.1

19301XJz9dp

9:25:39

London Stock Exchange

764

300.1

19301XJz9do

9:22:16

London Stock Exchange

3355

300

19301XJz96o

9:17:09

London Stock Exchange

1018

299.8

19301XJz8w1

9:17:09

London Stock Exchange

282

299.8

19301XJz8w0

9:15:59

London Stock Exchange

173

299.4

19301XJz8tb

9:15:50

London Stock Exchange

673

299.5

19301XJz8sw

9:10:42

London Stock Exchange

816

299.7

19301XJz8hs

9:05:37

London Stock Exchange

963

299.4

19301XJz81x

9:03:25

London Stock Exchange

932

299.6

19301XJz7s6

8:57:50

London Stock Exchange

191

299.6

19301XJz7er

8:54:16

London Stock Exchange

3113

299.7

19301XJz775

8:53:08

London Stock Exchange

725

300

19301XJz74t

8:50:04

London Stock Exchange

790

299.6

19301XJz6yo

8:47:32

London Stock Exchange

558

299.3

19301XJz6tl

8:43:51

London Stock Exchange

319

299.1

19301XJz6kt

8:43:51

London Stock Exchange

1465

299.1

19301XJz6ks

8:36:15

London Stock Exchange

994

298.9

19301XJz5y5

8:33:15

London Stock Exchange

84

299.2

19301XJz5qg

8:33:15

London Stock Exchange

700

299.2

19301XJz5qf

8:28:37

London Stock Exchange

766

298.8

19301XJz5bd

8:28:37

London Stock Exchange

1090

298.9

19301XJz5bc

8:26:27

London Stock Exchange

474

298.7

19301XJz53m

8:26:27

London Stock Exchange

586

298.8

19301XJz53l

8:16:13

London Stock Exchange

997

299.6

19301XJz3pw

8:16:13

London Stock Exchange

569

299.7

19301XJz3pv

8:16:05

London Stock Exchange

527

299.7

19301XJz3ny

8:16:03

London Stock Exchange

429

299.9

19301XJz3nk

8:13:36

London Stock Exchange

838

299.8

19301XJz3dw

8:13:36

London Stock Exchange

1194

299.9

19301XJz3dv

8:10:51

London Stock Exchange

832

299.9

19301XJz365

8:10:51

London Stock Exchange

1726

300

19301XJz364

8:08:10

London Stock Exchange

927

299.5

19301XJz2zq

8:06:49

London Stock Exchange

801

299.5

19301XJz2vf

8:06:49

London Stock Exchange

677

299.5

19301XJz2ve

8:06:49

London Stock Exchange

200

299.5

19301XJz2vd

8:06:49

London Stock Exchange

1218

299.1

19301XJz2vc

8:06:49

London Stock Exchange

2019

299.2

19301XJz2vb

8:05:01

London Stock Exchange

569

298.6

19301XJz2q8

8:05:01

London Stock Exchange

776

298.5

19301XJz2q7

8:03:08

London Stock Exchange

1386

298.6

19301XJz2kj

8:01:03

London Stock Exchange

2676

297.3

19301XJz2du

8:01:03

London Stock Exchange

297

297.3

19301XJz2dv

8:01:03

London Stock Exchange

1000

297.4

19301XJz2dt

8:01:03

London Stock Exchange

934

297.5

19301XJz2ds

8:00:22

London Stock Exchange

196

297.1

19301XJz2b2

8:00:22

London Stock Exchange

189

297.1

19301XJz2b1

 


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
 
 
POSDVLFLKBFLFBD
Date   Source Headline
13th Dec 20195:46 pmRNSTransaction in Own Shares
13th Dec 20191:36 pmRNSHolding(s) in Company
13th Dec 20191:27 pmRNSHolding(s) in Company
13th Dec 201911:58 amRNSForm 8.3 - Just Eat plc
13th Dec 201911:50 amRNSForm 8.3 - EI Group plc

Login to your account

Don't have an account? Click here to register.