SLA.L Regulatory News (SLA)

SLA.L Information

There is currently no data for SLA

Transaction in Own Shares

7 Jun 2019 17:28

RNS Number : 5915B

Standard Life Aberdeen plc

07 June 2019

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

7 June 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 7 June 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	7 June 2019
Number of ordinary shares purchased	1,302,255
Highest price paid per shares (pence)	276.80
Lowest price paid per share (pence)	270.00
Average price paid per share (pence)	274.93

The Company intends to cancel the purchased shares.

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

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

LEI number of Standard Life Aberdeen plc: 0TMBS544NMO7GLCE7H90

Schedule of Purchases - Individual Transactions

Time	Trading Venue	Number of Shares	Price per Share	Transaction Reference
8:00:09	London Stock Exchange	170	270	19158XJhlxq
8:00:09	London Stock Exchange	372	270	19158XJhlxr
8:00:23	London Stock Exchange	701	270.6	19158XJhm0g
8:00:35	London Stock Exchange	811	270.6	19158XJhm2s
8:07:30	London Stock Exchange	2080	272.1	19158XJhn8n
8:07:30	London Stock Exchange	282	272.1	19158XJhn8o
8:07:30	London Stock Exchange	245	272.1	19158XJhn8p
8:08:20	London Stock Exchange	197	272.4	19158XJhnd0
8:09:35	London Stock Exchange	78	272.5	19158XJhnj7
8:09:35	London Stock Exchange	1534	272.5	19158XJhnj8
8:09:36	London Stock Exchange	971	272.4	19158XJhnj9
8:10:33	London Stock Exchange	7	272.4	19158XJhnmj
8:11:00	London Stock Exchange	650	272.7	19158XJhnpl
8:11:01	London Stock Exchange	87	273	19158XJhnpw
8:11:01	London Stock Exchange	1000	273	19158XJhnpv
8:11:16	London Stock Exchange	806	273	19158XJhnrk
8:11:17	London Stock Exchange	85	273	19158XJhnrp
8:11:17	London Stock Exchange	1000	273	19158XJhnro
8:11:21	London Stock Exchange	793	273	19158XJhns7
8:11:26	London Stock Exchange	1000	273	19158XJhnsm
8:11:26	London Stock Exchange	1000	273	19158XJhnsn
8:11:26	London Stock Exchange	217	273	19158XJhnsp
8:11:26	London Stock Exchange	327	273	19158XJhnso
8:11:40	London Stock Exchange	1000	273	19158XJhntw
8:11:40	London Stock Exchange	635	273	19158XJhnty
8:11:40	London Stock Exchange	1000	273	19158XJhntx
8:13:14	London Stock Exchange	465	272.9	19158XJho9o
8:13:14	London Stock Exchange	1455	272.9	19158XJho9p
8:13:14	London Stock Exchange	440	272.9	19158XJho9q
8:13:39	London Stock Exchange	888	272.9	19158XJhoby
8:13:39	London Stock Exchange	445	272.9	19158XJhobz
8:13:51	London Stock Exchange	473	272.8	19158XJhodu
8:13:51	London Stock Exchange	98	272.8	19158XJhodv
8:13:54	London Stock Exchange	810	272.5	19158XJhoe7
8:13:59	London Stock Exchange	900	272.4	19158XJhoeo
8:13:59	London Stock Exchange	900	272.4	19158XJhoep
8:14:00	London Stock Exchange	2282	272.4	19158XJhoeq
8:14:12	London Stock Exchange	7	272.3	19158XJhogz
8:14:12	London Stock Exchange	3636	272.3	19158XJhoh0
8:14:20	London Stock Exchange	1313	272.2	19158XJhohu
8:14:22	London Stock Exchange	1313	272.1	19158XJhoi3
8:14:22	London Stock Exchange	1	272.1	19158XJhoi4
8:16:50	London Stock Exchange	874	272.2	19158XJhozz
8:16:50	London Stock Exchange	3000	272.2	19158XJhp00
8:16:50	London Stock Exchange	1000	272.3	19158XJhp01
8:16:50	London Stock Exchange	24	272.3	19158XJhp02
8:17:49	London Stock Exchange	454	272.1	19158XJhp5v
8:17:49	London Stock Exchange	3000	272.1	19158XJhp5w
8:17:49	London Stock Exchange	267	272.1	19158XJhp5x
8:17:49	London Stock Exchange	419	272.2	19158XJhp5y
8:18:02	London Stock Exchange	1250	272.4	19158XJhp6x
8:18:02	London Stock Exchange	391	272.4	19158XJhp6y
8:18:02	London Stock Exchange	1250	272.4	19158XJhp6z
8:18:04	London Stock Exchange	1250	272.4	19158XJhp75
8:18:04	London Stock Exchange	1250	272.4	19158XJhp76
8:18:05	London Stock Exchange	586	272.3	19158XJhp79
8:18:05	London Stock Exchange	586	272.3	19158XJhp7a
8:18:47	London Stock Exchange	864	272.1	19158XJhpcp
8:18:47	London Stock Exchange	973	272.1	19158XJhpcq
8:18:51	London Stock Exchange	552	272	19158XJhpd2
8:20:31	London Stock Exchange	1000	272.6	19158XJhpnw
8:20:31	London Stock Exchange	433	272.6	19158XJhpnx
8:20:31	London Stock Exchange	2166	272.6	19158XJhpny
8:21:49	London Stock Exchange	5901	272.8	19158XJhpur
8:21:52	London Stock Exchange	530	272.7	19158XJhpv2
8:21:52	London Stock Exchange	864	272.7	19158XJhpv3
8:21:53	London Stock Exchange	2181	272.7	19158XJhpv6
8:22:00	London Stock Exchange	2181	272.7	19158XJhpvo
8:22:01	London Stock Exchange	1234	272.7	19158XJhpvr
8:22:01	London Stock Exchange	1234	272.7	19158XJhpvs
8:22:45	London Stock Exchange	446	272.4	19158XJhpz0
8:22:45	London Stock Exchange	446	272.4	19158XJhpz1
8:25:04	London Stock Exchange	709	272.3	19158XJhqa1
8:26:09	London Stock Exchange	290	272.4	19158XJhqgq
8:26:11	London Stock Exchange	1179	272.4	19158XJhqhb
8:26:15	London Stock Exchange	246	272.3	19158XJhqi9
8:28:46	London Stock Exchange	25	273.1	19158XJhqts
8:28:46	London Stock Exchange	1500	273.1	19158XJhqtr
8:28:51	London Stock Exchange	528	273.1	19158XJhquh
8:28:52	London Stock Exchange	621	273	19158XJhquj
8:28:59	London Stock Exchange	527	273	19158XJhqur
8:29:36	London Stock Exchange	3950	273	19158XJhqwq
8:29:36	London Stock Exchange	406	273	19158XJhqwr
8:30:07	London Stock Exchange	987	273.3	19158XJhqyy
8:30:07	London Stock Exchange	148	273.3	19158XJhqyx
8:30:08	London Stock Exchange	748	273.3	19158XJhqz1
8:30:08	London Stock Exchange	295	273.3	19158XJhqz0
8:30:28	London Stock Exchange	1024	273.5	19158XJhr21
8:30:28	London Stock Exchange	1000	273.5	19158XJhr23
8:30:28	London Stock Exchange	966	273.5	19158XJhr22
8:30:46	London Stock Exchange	9	273.5	19158XJhr35
8:30:46	London Stock Exchange	1000	273.5	19158XJhr34
8:30:46	London Stock Exchange	786	273.5	19158XJhr3a
8:30:46	London Stock Exchange	991	273.5	19158XJhr36
8:30:46	London Stock Exchange	900	273.5	19158XJhr39
8:30:46	London Stock Exchange	626	273.5	19158XJhr38
8:30:46	London Stock Exchange	2007	273.5	19158XJhr37
8:30:49	London Stock Exchange	411	273.5	19158XJhr3j
8:30:49	London Stock Exchange	656	273.5	19158XJhr3k
8:30:49	London Stock Exchange	395	273.5	19158XJhr3l
8:32:18	London Stock Exchange	1354	273.7	19158XJhrch
8:32:18	London Stock Exchange	3000	273.7	19158XJhrci
8:32:18	London Stock Exchange	2102	273.7	19158XJhrcj
8:32:18	London Stock Exchange	655	273.8	19158XJhrcl
8:32:18	London Stock Exchange	1316	273.8	19158XJhrck
8:34:24	London Stock Exchange	887	274.3	19158XJhrns
8:34:24	London Stock Exchange	542	274.3	19158XJhrnt
8:34:40	London Stock Exchange	251	274.3	19158XJhrok
8:34:46	London Stock Exchange	527	274.3	19158XJhrpc
8:34:46	London Stock Exchange	684	274.3	19158XJhrpd
8:34:46	London Stock Exchange	797	274.3	19158XJhrpf
8:34:46	London Stock Exchange	156	274.3	19158XJhrpe
8:34:46	London Stock Exchange	566	274.3	19158XJhrph
8:34:46	London Stock Exchange	236	274.3	19158XJhrpg
8:34:46	London Stock Exchange	481	274.3	19158XJhrpi
8:34:56	London Stock Exchange	5766	274.2	19158XJhrpq
8:34:56	London Stock Exchange	354	274.1	19158XJhrps
8:34:58	London Stock Exchange	517	274.1	19158XJhrq6
8:34:58	London Stock Exchange	876	274.1	19158XJhrq8
8:36:45	London Stock Exchange	1040	274.4	19158XJhryl
8:36:45	London Stock Exchange	761	274.4	19158XJhrym
8:36:47	London Stock Exchange	1913	274.4	19158XJhryu
8:36:47	London Stock Exchange	7	274.4	19158XJhryv
8:36:49	London Stock Exchange	1138	274.4	19158XJhrzd
8:36:54	London Stock Exchange	369	274.2	19158XJhs05
8:36:54	London Stock Exchange	395	274.2	19158XJhs06
8:38:31	London Stock Exchange	1438	274.3	19158XJhs7u
8:38:31	London Stock Exchange	1438	274.3	19158XJhs7v
8:39:55	London Stock Exchange	805	274.1	19158XJhsdl
8:40:32	London Stock Exchange	1557	274.1	19158XJhsgq
8:40:32	London Stock Exchange	312	274.1	19158XJhsgr
8:41:02	London Stock Exchange	500	274.1	19158XJhsjd
8:42:05	London Stock Exchange	974	274.1	19158XJhsoa
8:42:06	London Stock Exchange	974	274.1	19158XJhsod
8:42:06	London Stock Exchange	328	274.1	19158XJhsoh
8:42:06	London Stock Exchange	164	274.1	19158XJhsof
8:42:09	London Stock Exchange	482	274.1	19158XJhsp0
8:42:14	London Stock Exchange	529	274	19158XJhsqa
8:43:31	London Stock Exchange	2001	274.1	19158XJhsz1
8:44:00	London Stock Exchange	3082	274	19158XJht1y
8:44:00	London Stock Exchange	1046	273.9	19158XJht1z
8:44:00	London Stock Exchange	32	273.9	19158XJht21
8:44:02	London Stock Exchange	550	273.8	19158XJht2f
8:44:04	London Stock Exchange	550	273.8	19158XJht2o
8:44:04	London Stock Exchange	550	273.8	19158XJht2p
8:46:01	London Stock Exchange	3065	273.9	19158XJhtd2
8:47:15	London Stock Exchange	3146	273.9	19158XJhtiy
8:47:15	London Stock Exchange	890	273.9	19158XJhtiz
8:48:21	London Stock Exchange	20	273.9	19158XJhtnl
8:48:21	London Stock Exchange	1945	273.9	19158XJhtnm
8:48:21	London Stock Exchange	878	273.8	19158XJhtnn
8:48:21	London Stock Exchange	546	273.8	19158XJhtno
8:48:21	London Stock Exchange	546	273.8	19158XJhtnp
8:49:04	London Stock Exchange	1523	273.9	19158XJhtul
8:49:04	London Stock Exchange	1523	273.9	19158XJhtum
8:50:16	London Stock Exchange	963	273.8	19158XJhu0r
8:52:04	London Stock Exchange	911	274	19158XJhu92
8:52:04	London Stock Exchange	447	274	19158XJhu94
8:52:04	London Stock Exchange	89	274	19158XJhu93
8:53:21	London Stock Exchange	515	274	19158XJhuf0
8:53:55	London Stock Exchange	3077	274	19158XJhuh9
8:53:55	London Stock Exchange	2647	274	19158XJhuha
8:53:56	London Stock Exchange	680	273.9	19158XJhuhi
8:53:56	London Stock Exchange	272	273.9	19158XJhuhj
8:55:33	London Stock Exchange	369	273.9	19158XJhur5
8:55:33	London Stock Exchange	1035	273.9	19158XJhur6
8:55:33	London Stock Exchange	1908	273.9	19158XJhur7
8:56:15	London Stock Exchange	1289	273.7	19158XJhuul
8:56:15	London Stock Exchange	1000	273.7	19158XJhuun
8:57:04	London Stock Exchange	680	273.3	19158XJhv0w
8:57:09	London Stock Exchange	397	273.3	19158XJhv17
8:57:17	London Stock Exchange	513	273.1	19158XJhv21
8:58:26	London Stock Exchange	1250	273.3	19158XJhv8o
8:58:26	London Stock Exchange	492	273.3	19158XJhv8p
9:00:03	London Stock Exchange	103	273.3	19158XJhvh7
9:00:03	London Stock Exchange	3000	273.3	19158XJhvh8
9:00:03	London Stock Exchange	2439	273.3	19158XJhvh9
9:00:16	London Stock Exchange	292	273.2	19158XJhvk6
9:01:27	London Stock Exchange	1229	273.3	19158XJhvrw
9:03:18	London Stock Exchange	485	273.4	19158XJhw42
9:03:18	London Stock Exchange	3000	273.4	19158XJhw43
9:03:18	London Stock Exchange	946	273.4	19158XJhw44
9:03:26	London Stock Exchange	458	273.4	19158XJhw4x
9:03:26	London Stock Exchange	69	273.4	19158XJhw4y
9:03:40	London Stock Exchange	31	273.3	19158XJhw63
9:05:02	London Stock Exchange	523	273.3	19158XJhwma
9:05:35	London Stock Exchange	523	273.3	19158XJhwus
9:07:21	London Stock Exchange	4723	273.2	19158XJhx81
9:08:05	London Stock Exchange	46	273.3	19158XJhxgu
9:08:05	London Stock Exchange	515	273.3	19158XJhxgw
9:08:05	London Stock Exchange	523	273.3	19158XJhxgy
9:08:05	London Stock Exchange	523	273.3	19158XJhxgz
9:08:05	London Stock Exchange	523	273.3	19158XJhxh0
9:08:05	London Stock Exchange	1135	273.3	19158XJhxh1
9:10:01	London Stock Exchange	523	273.3	19158XJhxyv
9:10:01	London Stock Exchange	523	273.3	19158XJhxyw
9:10:01	London Stock Exchange	3762	273.3	19158XJhxyx
9:10:01	London Stock Exchange	523	273.3	19158XJhxyy
9:10:01	London Stock Exchange	523	273.3	19158XJhxyz
9:10:01	London Stock Exchange	523	273.3	19158XJhxz0
9:10:01	London Stock Exchange	523	273.3	19158XJhxz1
9:10:01	London Stock Exchange	523	273.3	19158XJhxz2
9:10:01	London Stock Exchange	523	273.3	19158XJhxz3
9:10:01	London Stock Exchange	523	273.3	19158XJhxz4
9:10:01	London Stock Exchange	101	273.3	19158XJhxz5
9:10:05	London Stock Exchange	595	273.1	19158XJhxz8
9:10:59	London Stock Exchange	1988	273.2	19158XJhy8q
9:10:59	London Stock Exchange	1229	273.2	19158XJhy8r
9:10:59	London Stock Exchange	836	273.1	19158XJhy8v
9:10:59	London Stock Exchange	1500	273.1	19158XJhy8u
9:11:23	London Stock Exchange	732	273	19158XJhyd7
9:14:14	London Stock Exchange	746	272.9	19158XJhyun
9:14:46	London Stock Exchange	267	272.7	19158XJhyy4
9:14:53	London Stock Exchange	609	272.7	19158XJhyyj
9:15:28	London Stock Exchange	1341	272.6	19158XJhz0z
9:15:33	London Stock Exchange	54	272.5	19158XJhz1u
9:16:41	London Stock Exchange	523	272.5	19158XJhz6r
9:16:41	London Stock Exchange	523	272.5	19158XJhz6s
9:16:41	London Stock Exchange	326	272.5	19158XJhz6t
9:17:56	London Stock Exchange	523	272.5	19158XJhze2
9:17:56	London Stock Exchange	1564	272.5	19158XJhze3
9:18:12	London Stock Exchange	1082	272.4	19158XJhzhu
9:18:12	London Stock Exchange	1153	272.4	19158XJhzhv
9:18:17	London Stock Exchange	744	272.4	19158XJhzik
9:18:17	London Stock Exchange	522	272.3	19158XJhzil
9:18:19	London Stock Exchange	522	272.3	19158XJhziu
9:18:21	London Stock Exchange	522	272.3	19158XJhzj3
9:18:24	London Stock Exchange	401	272.3	19158XJhzj6
9:20:32	London Stock Exchange	523	272.5	19158XJhzzz
9:20:32	London Stock Exchange	523	272.5	19158XJi000
9:20:32	London Stock Exchange	3510	272.5	19158XJi001
9:20:32	London Stock Exchange	351	272.5	19158XJi002
9:22:49	London Stock Exchange	656	272.2	19158XJi0fb
9:22:49	London Stock Exchange	656	272.2	19158XJi0fc
9:24:34	London Stock Exchange	1218	272.3	19158XJi0ls
9:24:34	London Stock Exchange	879	272.3	19158XJi0lt
9:24:34	London Stock Exchange	339	272.3	19158XJi0lu
9:25:06	London Stock Exchange	438	272.2	19158XJi0op
9:25:06	London Stock Exchange	438	272.2	19158XJi0oq
9:25:07	London Stock Exchange	438	272.2	19158XJi0or
9:26:03	London Stock Exchange	1109	272.4	19158XJi0va
9:26:03	London Stock Exchange	3000	272.4	19158XJi0vb
9:26:03	London Stock Exchange	25	272.4	19158XJi0vc
9:26:17	London Stock Exchange	413	272.3	19158XJi0xp
9:26:57	London Stock Exchange	807	272.4	19158XJi104
9:27:18	London Stock Exchange	98	272.4	19158XJi116
9:27:45	London Stock Exchange	934	272.4	19158XJi12l
9:29:51	London Stock Exchange	602	272.4	19158XJi1bj
9:29:51	London Stock Exchange	602	272.4	19158XJi1bk
9:32:19	London Stock Exchange	271	272.2	19158XJi1pu
9:32:48	London Stock Exchange	222	272.2	19158XJi1ri
9:33:02	London Stock Exchange	1292	272.2	19158XJi1rz
9:33:32	London Stock Exchange	860	272.4	19158XJi1uh
9:34:35	London Stock Exchange	532	272.4	19158XJi20x
9:34:55	London Stock Exchange	523	272.5	19158XJi222
9:34:55	London Stock Exchange	217	272.5	19158XJi223
9:35:10	London Stock Exchange	484	272.5	19158XJi230
9:35:19	London Stock Exchange	98	272.5	19158XJi23q
9:35:19	London Stock Exchange	92	272.5	19158XJi23r
9:35:19	London Stock Exchange	46	272.5	19158XJi23s
9:35:19	London Stock Exchange	46	272.5	19158XJi23t
9:35:19	London Stock Exchange	523	272.5	19158XJi23u
9:35:19	London Stock Exchange	523	272.5	19158XJi23v
9:35:19	London Stock Exchange	523	272.5	19158XJi23w
9:35:19	London Stock Exchange	523	272.5	19158XJi23x
9:35:19	London Stock Exchange	46	272.5	19158XJi23y
9:35:19	London Stock Exchange	523	272.5	19158XJi23z
9:35:19	London Stock Exchange	523	272.5	19158XJi240
9:35:19	London Stock Exchange	523	272.5	19158XJi241
9:35:19	London Stock Exchange	523	272.5	19158XJi242
9:35:19	London Stock Exchange	523	272.5	19158XJi243
9:35:19	London Stock Exchange	523	272.5	19158XJi244
9:35:19	London Stock Exchange	523	272.5	19158XJi245
9:35:19	London Stock Exchange	523	272.5	19158XJi246
9:35:19	London Stock Exchange	523	272.5	19158XJi247
9:35:19	London Stock Exchange	2002	272.5	19158XJi248
9:35:21	London Stock Exchange	466	272.4	19158XJi24g
9:36:23	London Stock Exchange	688	272.3	19158XJi27z
9:36:23	London Stock Exchange	688	272.3	19158XJi280
9:37:30	London Stock Exchange	42	272.5	19158XJi2ds
9:37:30	London Stock Exchange	523	272.5	19158XJi2dt
9:37:30	London Stock Exchange	523	272.5	19158XJi2du
9:37:30	London Stock Exchange	120	272.5	19158XJi2dv
9:37:30	London Stock Exchange	523	272.5	19158XJi2dw
9:37:30	London Stock Exchange	523	272.5	19158XJi2dx
9:37:30	London Stock Exchange	150	272.5	19158XJi2dy
9:37:30	London Stock Exchange	523	272.5	19158XJi2dz
9:37:30	London Stock Exchange	523	272.5	19158XJi2e0
9:37:30	London Stock Exchange	78	272.6	19158XJi2e1
9:37:30	London Stock Exchange	650	272.6	19158XJi2e4
9:37:30	London Stock Exchange	1000	272.6	19158XJi2e2
9:37:30	London Stock Exchange	613	272.6	19158XJi2e3
9:37:30	London Stock Exchange	105	272.5	19158XJi2e5
9:37:30	London Stock Exchange	523	272.5	19158XJi2e6
9:37:30	London Stock Exchange	523	272.5	19158XJi2e7
9:37:30	London Stock Exchange	485	272.6	19158XJi2e8
9:37:30	London Stock Exchange	523	272.5	19158XJi2e9
9:37:30	London Stock Exchange	523	272.5	19158XJi2ea
9:37:30	London Stock Exchange	523	272.5	19158XJi2eb
9:37:30	London Stock Exchange	1660	272.5	19158XJi2ec
9:37:30	London Stock Exchange	523	272.5	19158XJi2ed
9:37:30	London Stock Exchange	523	272.5	19158XJi2ee
9:37:30	London Stock Exchange	233	272.5	19158XJi2ef
9:38:02	London Stock Exchange	523	272.5	19158XJi2fz
9:38:02	London Stock Exchange	523	272.5	19158XJi2g0
9:38:02	London Stock Exchange	523	272.5	19158XJi2g1
9:38:02	London Stock Exchange	523	272.5	19158XJi2g2
9:38:02	London Stock Exchange	523	272.5	19158XJi2g3
9:38:02	London Stock Exchange	523	272.5	19158XJi2g4
9:38:02	London Stock Exchange	158	272.5	19158XJi2g5
9:40:19	London Stock Exchange	523	272.5	19158XJi2pp
9:40:19	London Stock Exchange	372	272.5	19158XJi2pr
9:40:19	London Stock Exchange	523	272.5	19158XJi2px
9:40:19	London Stock Exchange	85	272.5	19158XJi2py
9:41:14	London Stock Exchange	523	272.5	19158XJi2v6
9:41:14	London Stock Exchange	523	272.5	19158XJi2v7
9:41:14	London Stock Exchange	523	272.5	19158XJi2v8
9:41:14	London Stock Exchange	523	272.5	19158XJi2v9
9:41:14	London Stock Exchange	523	272.5	19158XJi2va
9:41:14	London Stock Exchange	523	272.5	19158XJi2vb
9:41:14	London Stock Exchange	523	272.5	19158XJi2vc
9:41:14	London Stock Exchange	18	272.5	19158XJi2vd
9:42:24	London Stock Exchange	811	272.4	19158XJi31f
9:45:05	London Stock Exchange	472	272.5	19158XJi3dk
9:45:05	London Stock Exchange	46	272.5	19158XJi3dl
9:45:06	London Stock Exchange	523	272.5	19158XJi3dm
9:45:06	London Stock Exchange	523	272.5	19158XJi3dn
9:45:06	London Stock Exchange	523	272.5	19158XJi3do
9:45:06	London Stock Exchange	523	272.5	19158XJi3dp
9:45:06	London Stock Exchange	523	272.5	19158XJi3dq
9:45:06	London Stock Exchange	523	272.5	19158XJi3dr
9:45:06	London Stock Exchange	523	272.5	19158XJi3ds
9:45:41	London Stock Exchange	3077	272.4	19158XJi3ga
9:47:06	London Stock Exchange	396	272.5	19158XJi3no
9:47:07	London Stock Exchange	420	272.5	19158XJi3nx
9:47:07	London Stock Exchange	103	272.5	19158XJi3ny
9:47:07	London Stock Exchange	664	272.5	19158XJi3nz
9:47:07	London Stock Exchange	384	272.5	19158XJi3o1
9:47:07	London Stock Exchange	142	272.5	19158XJi3o0
9:47:10	London Stock Exchange	428	272.5	19158XJi3oy
9:47:10	London Stock Exchange	414	272.5	19158XJi3oz
9:47:10	London Stock Exchange	109	272.5	19158XJi3p0
9:47:10	London Stock Exchange	726	272.5	19158XJi3p1
9:47:10	London Stock Exchange	501	272.5	19158XJi3p2
9:47:16	London Stock Exchange	419	272.5	19158XJi3ph
9:47:16	London Stock Exchange	424	272.5	19158XJi3pi
9:47:16	London Stock Exchange	418	272.5	19158XJi3pj
9:47:16	London Stock Exchange	423	272.5	19158XJi3pn
9:47:17	London Stock Exchange	420	272.5	19158XJi3po
9:47:17	London Stock Exchange	419	272.5	19158XJi3pp
9:47:17	London Stock Exchange	85	272.5	19158XJi3pq
9:47:17	London Stock Exchange	365	272.5	19158XJi3pr
9:47:17	London Stock Exchange	23	272.5	19158XJi3ps
9:47:17	London Stock Exchange	418	272.5	19158XJi3pt
9:47:31	London Stock Exchange	420	272.5	19158XJi3sq
9:47:51	London Stock Exchange	1100	272.5	19158XJi3vx
9:47:51	London Stock Exchange	473	272.5	19158XJi3vw
9:47:51	London Stock Exchange	412	272.5	19158XJi3vy
9:48:16	London Stock Exchange	523	272.5	19158XJi411
9:48:16	London Stock Exchange	261	272.5	19158XJi413
9:48:16	London Stock Exchange	420	272.5	19158XJi418
9:48:33	London Stock Exchange	3	272.5	19158XJi44g
9:48:33	London Stock Exchange	1477	272.5	19158XJi44h
9:48:33	London Stock Exchange	391	272.5	19158XJi44i
9:48:33	London Stock Exchange	362	272.5	19158XJi44j
9:48:51	London Stock Exchange	425	272.5	19158XJi47d
9:48:51	London Stock Exchange	98	272.5	19158XJi47f
9:48:51	London Stock Exchange	420	272.5	19158XJi47g
9:49:57	London Stock Exchange	1103	273	19158XJi4e6
9:49:57	London Stock Exchange	656	273	19158XJi4e7
9:49:57	London Stock Exchange	1285	273	19158XJi4e5
9:49:57	London Stock Exchange	1100	273	19158XJi4e8
9:51:20	London Stock Exchange	1222	273	19158XJi4ls
9:51:20	London Stock Exchange	4176	273	19158XJi4lt
9:51:20	London Stock Exchange	1000	273	19158XJi4lu
9:51:20	London Stock Exchange	1089	273	19158XJi4lv
9:51:20	London Stock Exchange	734	273	19158XJi4lw
9:51:20	London Stock Exchange	1000	273	19158XJi4lx
9:51:34	London Stock Exchange	1250	273.2	19158XJi4mk
9:51:43	London Stock Exchange	745	273.2	19158XJi4mo
9:55:50	London Stock Exchange	788	273.4	19158XJi561
9:55:51	London Stock Exchange	825	273.4	19158XJi568
9:55:51	London Stock Exchange	812	273.4	19158XJi569
9:56:06	London Stock Exchange	789	273.4	19158XJi585
9:56:06	London Stock Exchange	822	273.4	19158XJi586
9:56:18	London Stock Exchange	562	273.4	19158XJi59e
9:56:24	London Stock Exchange	426	273.4	19158XJi5a8
9:58:02	London Stock Exchange	4329	273.3	19158XJi5ih
9:58:02	London Stock Exchange	1988	273.3	19158XJi5ii
9:58:03	London Stock Exchange	13	273.2	19158XJi5il
9:58:03	London Stock Exchange	752	273.2	19158XJi5im
9:59:16	London Stock Exchange	1397	273.2	19158XJi5p5
9:59:16	London Stock Exchange	859	273.2	19158XJi5p6
9:59:16	London Stock Exchange	2913	273.2	19158XJi5p7
10:00:56	London Stock Exchange	1250	273.3	19158XJi5z7
10:01:01	London Stock Exchange	1006	273.3	19158XJi60q
10:02:17	London Stock Exchange	1603	273.3	19158XJi66p
10:02:17	London Stock Exchange	1000	273.3	19158XJi66q
10:02:17	London Stock Exchange	603	273.3	19158XJi66r
10:02:18	London Stock Exchange	39	273.2	19158XJi66t
10:03:36	London Stock Exchange	751	273.3	19158XJi6cg
10:03:36	London Stock Exchange	214	273.3	19158XJi6ch
10:06:31	London Stock Exchange	175	273.3	19158XJi6qn
10:06:31	London Stock Exchange	515	273.3	19158XJi6qo
10:06:31	London Stock Exchange	209	273.3	19158XJi6qp
10:09:43	London Stock Exchange	254	273.7	19158XJi76e
10:09:43	London Stock Exchange	1259	273.7	19158XJi76f
10:09:54	London Stock Exchange	763	273.8	19158XJi776
10:10:10	London Stock Exchange	1000	273.8	19158XJi77z
10:10:10	London Stock Exchange	582	273.8	19158XJi781
10:10:11	London Stock Exchange	794	273.8	19158XJi787
10:11:42	London Stock Exchange	1239	273.9	19158XJi7fd
10:11:42	London Stock Exchange	1536	273.9	19158XJi7fe
10:11:42	London Stock Exchange	656	273.9	19158XJi7fh
10:11:42	London Stock Exchange	90	273.9	19158XJi7ff
10:11:42	London Stock Exchange	224	273.9	19158XJi7fg
10:11:42	London Stock Exchange	560	273.9	19158XJi7fi
10:11:44	London Stock Exchange	41	273.9	19158XJi7fv
10:11:44	London Stock Exchange	478	273.9	19158XJi7fw
10:11:53	London Stock Exchange	509	273.9	19158XJi7ga
10:11:53	London Stock Exchange	491	273.9	19158XJi7gb
10:11:53	London Stock Exchange	45	273.9	19158XJi7gc
10:11:53	London Stock Exchange	318	273.9	19158XJi7ge
10:11:53	London Stock Exchange	576	273.9	19158XJi7gd
10:11:53	London Stock Exchange	594	273.9	19158XJi7gf
10:11:56	London Stock Exchange	401	273.9	19158XJi7gh
10:11:56	London Stock Exchange	79	273.9	19158XJi7gi
10:11:56	London Stock Exchange	1308	273.9	19158XJi7gj
10:11:56	London Stock Exchange	79	273.9	19158XJi7gk
10:11:56	London Stock Exchange	683	273.9	19158XJi7gl
10:11:56	London Stock Exchange	458	273.9	19158XJi7gm
10:12:47	London Stock Exchange	1000	274	19158XJi7jg
10:12:47	London Stock Exchange	127	274	19158XJi7ji
10:13:23	London Stock Exchange	2548	274	19158XJi7lc
10:13:23	London Stock Exchange	1961	274	19158XJi7ld
10:13:23	London Stock Exchange	1000	274	19158XJi7lf
10:13:23	London Stock Exchange	141	274	19158XJi7le
10:13:23	London Stock Exchange	1660	274	19158XJi7lg
10:13:27	London Stock Exchange	527	273.9	19158XJi7lo
10:13:29	London Stock Exchange	135	273.8	19158XJi7lp
10:13:41	London Stock Exchange	84	273.8	19158XJi7ml
10:14:54	London Stock Exchange	1000	274.2	19158XJi7rd
10:15:04	London Stock Exchange	1211	274.2	19158XJi7sa
10:15:04	London Stock Exchange	617	274.2	19158XJi7sb
10:15:04	London Stock Exchange	383	274.2	19158XJi7sc
10:15:04	London Stock Exchange	42	274.2	19158XJi7sd
10:15:39	London Stock Exchange	442	274.2	19158XJi7w7
10:15:46	London Stock Exchange	1000	274.5	19158XJi7wk
10:15:46	London Stock Exchange	1000	274.5	19158XJi7wi
10:15:46	London Stock Exchange	576	274.5	19158XJi7wj
10:15:46	London Stock Exchange	1500	274.5	19158XJi7wg
10:15:46	London Stock Exchange	1000	274.5	19158XJi7wh
10:17:04	London Stock Exchange	1250	274.6	19158XJi7zo
10:17:04	London Stock Exchange	880	274.6	19158XJi7zp
10:17:16	London Stock Exchange	1250	274.6	19158XJi80i
10:17:16	London Stock Exchange	1469	274.6	19158XJi80j
10:17:16	London Stock Exchange	922	274.6	19158XJi80k
10:17:16	London Stock Exchange	1486	274.6	19158XJi80l
10:17:16	London Stock Exchange	714	274.6	19158XJi80m
10:17:16	London Stock Exchange	1976	274.5	19158XJi80n
10:17:16	London Stock Exchange	695	274.5	19158XJi80o
10:17:16	London Stock Exchange	53	274.6	19158XJi80p
10:17:22	London Stock Exchange	178	274.6	19158XJi80v
10:17:22	London Stock Exchange	1218	274.6	19158XJi80y
10:17:22	London Stock Exchange	1100	274.6	19158XJi80w
10:17:22	London Stock Exchange	1490	274.6	19158XJi80x
10:18:40	London Stock Exchange	831	274.8	19158XJi85v
10:18:40	London Stock Exchange	1000	274.8	19158XJi85u
10:18:48	London Stock Exchange	664	274.8	19158XJi86c
10:18:48	London Stock Exchange	1000	274.8	19158XJi86b
10:18:53	London Stock Exchange	793	274.8	19158XJi875
10:18:55	London Stock Exchange	2176	274.8	19158XJi878
10:19:00	London Stock Exchange	110	274.8	19158XJi87m
10:19:00	London Stock Exchange	896	274.8	19158XJi87n
10:19:11	London Stock Exchange	1048	274.8	19158XJi88q
10:19:47	London Stock Exchange	2810	274.7	19158XJi8bl
10:19:47	London Stock Exchange	738	274.8	19158XJi8bm
10:20:32	London Stock Exchange	2653	274.8	19158XJi8ez
10:20:32	London Stock Exchange	2653	274.8	19158XJi8f0
10:22:02	London Stock Exchange	276	275	19158XJi8jy
10:22:02	London Stock Exchange	2098	275	19158XJi8jz
10:22:02	London Stock Exchange	300	275	19158XJi8k1
10:22:47	London Stock Exchange	1063	275.3	19158XJi8oe
10:22:47	London Stock Exchange	2361	275.3	19158XJi8oh
10:22:47	London Stock Exchange	1000	275.3	19158XJi8oi
10:22:47	London Stock Exchange	1378	275.3	19158XJi8of
10:22:47	London Stock Exchange	543	275.3	19158XJi8og
10:22:47	London Stock Exchange	1000	275.3	19158XJi8ol
10:22:47	London Stock Exchange	846	275.3	19158XJi8oj
10:22:47	London Stock Exchange	1000	275.3	19158XJi8ok
10:23:18	London Stock Exchange	2698	275.3	19158XJi8qv
10:23:43	London Stock Exchange	2707	275.4	19158XJi8sh
10:23:50	London Stock Exchange	28	275.4	19158XJi8sk
10:23:51	London Stock Exchange	1000	275.5	19158XJi8sl
10:23:51	London Stock Exchange	950	275.5	19158XJi8sm
10:23:54	London Stock Exchange	1663	275.5	19158XJi8sr
10:23:54	London Stock Exchange	900	275.5	19158XJi8ss
10:24:26	London Stock Exchange	2722	275.5	19158XJi8v2
10:24:26	London Stock Exchange	1000	275.5	19158XJi8v3
10:24:26	London Stock Exchange	1000	275.5	19158XJi8v4
10:24:26	London Stock Exchange	850	275.5	19158XJi8v7
10:24:26	London Stock Exchange	1000	275.5	19158XJi8v8
10:24:26	London Stock Exchange	850	275.5	19158XJi8v5
10:24:26	London Stock Exchange	1000	275.5	19158XJi8v6
10:24:26	London Stock Exchange	1192	275.5	19158XJi8va
10:24:26	London Stock Exchange	98	275.5	19158XJi8v9
10:24:31	London Stock Exchange	1000	275.5	19158XJi8vk
10:24:31	London Stock Exchange	1000	275.5	19158XJi8vl
10:24:31	London Stock Exchange	1000	275.5	19158XJi8vm
10:24:31	London Stock Exchange	809	275.5	19158XJi8vn
10:24:45	London Stock Exchange	726	275.5	19158XJi8xm
10:24:45	London Stock Exchange	1000	275.5	19158XJi8xn
10:24:45	London Stock Exchange	1000	275.5	19158XJi8xk
10:24:45	London Stock Exchange	1100	275.5	19158XJi8xl
10:24:45	London Stock Exchange	128	275.5	19158XJi8xo
10:26:12	London Stock Exchange	1000	275.6	19158XJi966
10:26:12	London Stock Exchange	149	275.6	19158XJi964
10:26:12	London Stock Exchange	1100	275.6	19158XJi965
10:26:12	London Stock Exchange	1165	275.6	19158XJi967
10:26:12	London Stock Exchange	657	275.6	19158XJi968
10:26:12	London Stock Exchange	533	275.6	19158XJi969
10:26:21	London Stock Exchange	1000	275.7	19158XJi97t
10:26:21	London Stock Exchange	1000	275.7	19158XJi97u
10:26:27	London Stock Exchange	3000	275.7	19158XJi984
10:26:27	London Stock Exchange	1445	275.7	19158XJi985
10:26:27	London Stock Exchange	1230	275.6	19158XJi986
10:26:27	London Stock Exchange	612	275.6	19158XJi987
10:26:27	London Stock Exchange	612	275.6	19158XJi988
10:26:28	London Stock Exchange	667	275.5	19158XJi98c
10:26:29	London Stock Exchange	462	275.4	19158XJi98g
10:27:38	London Stock Exchange	1541	275.5	19158XJi9dq
10:27:39	London Stock Exchange	759	275.5	19158XJi9e0
10:27:50	London Stock Exchange	647	275.3	19158XJi9fb
10:28:14	London Stock Exchange	1241	275.3	19158XJi9gi
10:28:49	London Stock Exchange	1599	275.3	19158XJi9jm
10:28:49	London Stock Exchange	645	275.2	19158XJi9ju
10:28:51	London Stock Exchange	645	275.2	19158XJi9jw
10:29:39	London Stock Exchange	1300	275.3	19158XJi9lp
10:32:34	London Stock Exchange	936	275.3	19158XJi9tw
10:32:34	London Stock Exchange	886	275.3	19158XJi9tx
10:34:40	London Stock Exchange	312	275.2	19158XJia1f
10:34:43	London Stock Exchange	88	275.2	19158XJia1h
10:36:16	London Stock Exchange	2498	275.2	19158XJia5t
10:36:50	London Stock Exchange	1045	275.1	19158XJia77
10:36:52	London Stock Exchange	1167	275	19158XJia7f
10:36:53	London Stock Exchange	1167	275	19158XJia7h
10:37:11	London Stock Exchange	6616	275	19158XJia8z
10:37:33	London Stock Exchange	3414	275.1	19158XJiaaa
10:37:33	London Stock Exchange	7	275.1	19158XJiaa6
10:37:33	London Stock Exchange	5	275.1	19158XJiaa5
10:37:33	London Stock Exchange	1075	275.1	19158XJiaa4
10:37:33	London Stock Exchange	398	275.1	19158XJiaa9
10:37:33	London Stock Exchange	2203	275.1	19158XJiaa8
10:37:33	London Stock Exchange	994	275.1	19158XJiaa7
10:37:57	London Stock Exchange	1115	275.3	19158XJiabo
10:37:57	London Stock Exchange	325	275.3	19158XJiabp
10:37:57	London Stock Exchange	136	275.3	19158XJiabr
10:37:57	London Stock Exchange	571	275.3	19158XJiabq
10:37:57	London Stock Exchange	431	275.3	19158XJiabs
10:38:29	London Stock Exchange	281	275.3	19158XJiad6
10:38:29	London Stock Exchange	437	275.3	19158XJiad7
10:38:39	London Stock Exchange	2193	275.2	19158XJiadp
10:38:39	London Stock Exchange	3200	275.2	19158XJiadq
10:38:39	London Stock Exchange	392	275.2	19158XJiadr
10:38:39	London Stock Exchange	448	275.2	19158XJiadu
10:38:45	London Stock Exchange	951	275.1	19158XJiaew
10:38:45	London Stock Exchange	951	275.1	19158XJiaex
10:41:37	London Stock Exchange	547	275	19158XJiaqf
10:41:37	London Stock Exchange	547	275	19158XJiaqg
10:41:38	London Stock Exchange	917	274.9	19158XJiaqj
10:41:38	London Stock Exchange	757	274.9	19158XJiaqk
10:41:41	London Stock Exchange	1481	274.8	19158XJiaqn
10:41:44	London Stock Exchange	140	274.7	19158XJiar4
10:43:21	London Stock Exchange	5351	275	19158XJiax7
10:43:21	London Stock Exchange	542	275	19158XJiaxa
10:49:15	London Stock Exchange	1250	275	19158XJibnc
10:50:02	London Stock Exchange	161	275	19158XJibpq
10:51:02	London Stock Exchange	1850	275.2	19158XJibx0
10:52:57	London Stock Exchange	792	275.4	19158XJic5k
10:53:45	London Stock Exchange	2422	275.4	19158XJic6s
10:53:45	London Stock Exchange	3000	275.4	19158XJic6t
10:53:45	London Stock Exchange	1225	275.4	19158XJic6u
10:53:56	London Stock Exchange	509	275.5	19158XJic78
10:53:56	London Stock Exchange	1000	275.5	19158XJic77
10:54:00	London Stock Exchange	950	275.5	19158XJic7i
10:54:00	London Stock Exchange	1000	275.5	19158XJic7h
10:54:10	London Stock Exchange	783	275.5	19158XJic7z
10:54:16	London Stock Exchange	6626	275.4	19158XJic8c
10:54:42	London Stock Exchange	789	275.5	19158XJic95
10:55:26	London Stock Exchange	1000	275.5	19158XJice3
10:55:26	London Stock Exchange	788	275.5	19158XJice4
10:55:26	London Stock Exchange	284	275.5	19158XJicea
10:55:26	London Stock Exchange	212	275.5	19158XJice8
10:55:28	London Stock Exchange	243	275.4	19158XJicew
10:56:00	London Stock Exchange	1000	275.5	19158XJich4
10:59:51	London Stock Exchange	4764	275.6	19158XJicu6
10:59:51	London Stock Exchange	1738	275.6	19158XJicu8
11:00:05	London Stock Exchange	400	275.6	19158XJicvr
11:00:20	London Stock Exchange	2093	275.6	19158XJicwm
11:01:30	London Stock Exchange	52	275.7	19158XJid1z
11:01:30	London Stock Exchange	1066	275.7	19158XJid20
11:01:31	London Stock Exchange	2243	275.7	19158XJid21
11:01:46	London Stock Exchange	833	275.6	19158XJid35
11:02:53	London Stock Exchange	825	275.5	19158XJid6z
11:04:24	London Stock Exchange	2200	275.5	19158XJidbj
11:04:24	London Stock Exchange	3000	275.5	19158XJidbk
11:04:24	London Stock Exchange	652	275.5	19158XJidbl
11:07:10	London Stock Exchange	408	275.7	19158XJidju
11:07:10	London Stock Exchange	547	275.7	19158XJidjv
11:07:21	London Stock Exchange	428	275.7	19158XJidko
11:08:05	London Stock Exchange	1670	275.7	19158XJidnm
11:08:05	London Stock Exchange	366	275.7	19158XJidno
11:08:59	London Stock Exchange	1672	275.7	19158XJidrc
11:11:18	London Stock Exchange	875	275.7	19158XJie17
11:11:18	London Stock Exchange	850	275.7	19158XJie18
11:11:18	London Stock Exchange	2600	275.7	19158XJie19
11:12:47	London Stock Exchange	1692	275.8	19158XJie6a
11:12:47	London Stock Exchange	3000	275.8	19158XJie6b
11:12:47	London Stock Exchange	510	275.8	19158XJie6c
11:12:47	London Stock Exchange	205	275.8	19158XJie6d
11:15:13	London Stock Exchange	3039	275.9	19158XJiekf
11:15:13	London Stock Exchange	1000	275.9	19158XJiekh
11:15:13	London Stock Exchange	371	275.9	19158XJiekg
11:15:13	London Stock Exchange	818	275.9	19158XJiekj
11:15:13	London Stock Exchange	850	275.9	19158XJieki
11:23:29	London Stock Exchange	2250	275.9	19158XJifpt
11:23:29	London Stock Exchange	2250	275.9	19158XJifpv
11:28:45	London Stock Exchange	1250	275.8	19158XJigdy
11:29:45	London Stock Exchange	605	275.9	19158XJigl9
11:29:45	London Stock Exchange	11	275.9	19158XJiglb
11:29:45	London Stock Exchange	395	275.9	19158XJigla
11:29:46	London Stock Exchange	2301	275.8	19158XJigle
11:29:46	London Stock Exchange	2785	275.8	19158XJiglf
11:29:46	London Stock Exchange	664	275.8	19158XJiglg
11:35:03	London Stock Exchange	4312	276	19158XJih7t
11:35:03	London Stock Exchange	1880	276	19158XJih7v
11:35:05	London Stock Exchange	723	275.9	19158XJiha2
11:35:05	London Stock Exchange	59	275.9	19158XJiha3
11:39:01	London Stock Exchange	1262	275.8	19158XJihoq
11:39:03	London Stock Exchange	924	275.8	19158XJihor
11:40:03	London Stock Exchange	649	275.8	19158XJiht0
11:40:15	London Stock Exchange	1123	275.7	19158XJihv4
11:40:15	London Stock Exchange	1123	275.7	19158XJihv6
11:43:06	London Stock Exchange	1557	275.9	19158XJii77
11:43:06	London Stock Exchange	643	275.9	19158XJii78
11:44:18	London Stock Exchange	2765	275.9	19158XJii9e
11:44:18	London Stock Exchange	1000	275.9	19158XJii9f
11:44:18	London Stock Exchange	665	275.9	19158XJii9h
11:44:18	London Stock Exchange	1100	275.9	19158XJii9g
11:49:01	London Stock Exchange	2909	275.7	19158XJiioo
11:49:01	London Stock Exchange	41	275.7	19158XJiioq
11:49:01	London Stock Exchange	1000	275.7	19158XJiiop
11:50:54	London Stock Exchange	386	275.6	19158XJiitd
11:50:54	London Stock Exchange	141	275.6	19158XJiitb
11:59:59	London Stock Exchange	800	275.8	19158XJijon
11:59:59	London Stock Exchange	1170	275.8	19158XJijoo
11:59:59	London Stock Exchange	643	275.8	19158XJijop
12:06:08	London Stock Exchange	797	275.8	19158XJikiu
12:07:33	London Stock Exchange	6724	275.9	19158XJikpb
12:07:35	London Stock Exchange	898	275.8	19158XJikpd
12:07:35	London Stock Exchange	2054	275.8	19158XJikpe
12:07:36	London Stock Exchange	1215	275.7	19158XJikpn
12:08:17	London Stock Exchange	1636	275.6	19158XJiks9
12:08:17	London Stock Exchange	1636	275.6	19158XJiksa
12:13:45	London Stock Exchange	306	275.5	19158XJilan
12:13:45	London Stock Exchange	1514	275.5	19158XJilao
12:14:19	London Stock Exchange	4439	275.5	19158XJildm
12:14:19	London Stock Exchange	1100	275.5	19158XJildn
12:14:19	London Stock Exchange	1000	275.5	19158XJildp
12:14:19	London Stock Exchange	1000	275.5	19158XJildo
12:20:42	London Stock Exchange	629	275.3	19158XJim0y
12:21:52	London Stock Exchange	319	275.3	19158XJim7r
12:21:52	London Stock Exchange	3000	275.3	19158XJim7s
12:25:18	London Stock Exchange	900	275.5	19158XJimji
12:25:18	London Stock Exchange	1000	275.5	19158XJimjh
12:25:30	London Stock Exchange	1002	275.5	19158XJimkj
12:25:30	London Stock Exchange	97	275.5	19158XJimkk
12:25:30	London Stock Exchange	2826	275.5	19158XJimkl
12:28:11	London Stock Exchange	1115	275.5	19158XJimtc
12:28:11	London Stock Exchange	1115	275.5	19158XJimtd
12:30:00	London Stock Exchange	464	275.4	19158XJin5v
12:30:07	London Stock Exchange	3047	275.3	19158XJin6p
12:30:07	London Stock Exchange	2959	275.3	19158XJin6q
12:30:25	London Stock Exchange	602	275.1	19158XJin7r
12:30:28	London Stock Exchange	56	275.1	19158XJin85
12:34:55	London Stock Exchange	3394	275.2	19158XJinp1
12:38:45	London Stock Exchange	891	275.4	19158XJio21
12:38:45	London Stock Exchange	1418	275.4	19158XJio22
12:40:24	London Stock Exchange	839	275.4	19158XJio7e
12:40:24	London Stock Exchange	839	275.4	19158XJio7g
12:40:38	London Stock Exchange	581	275.3	19158XJio7v
12:42:50	London Stock Exchange	554	275.3	19158XJiog6
12:45:16	London Stock Exchange	1300	275.4	19158XJioph
12:45:16	London Stock Exchange	975	275.4	19158XJiopi
12:45:26	London Stock Exchange	730	275.4	19158XJiopx
12:45:35	London Stock Exchange	355	275.4	19158XJioqo
12:49:07	London Stock Exchange	1258	275.7	19158XJip82
12:49:07	London Stock Exchange	850	275.7	19158XJip83
12:50:49	London Stock Exchange	6489	275.7	19158XJipgn
12:50:49	London Stock Exchange	850	275.7	19158XJipgq
12:50:49	London Stock Exchange	1000	275.7	19158XJipgp
12:50:49	London Stock Exchange	1900	275.7	19158XJipgo
12:50:49	London Stock Exchange	920	275.7	19158XJipgr
12:51:05	London Stock Exchange	622	275.7	19158XJiphs
12:54:08	London Stock Exchange	244	275.7	19158XJipwd
12:55:01	London Stock Exchange	582	275.9	19158XJiq1e
12:56:51	London Stock Exchange	3247	275.9	19158XJiq89
12:57:49	London Stock Exchange	38	275.9	19158XJiqbz
12:57:49	London Stock Exchange	1601	275.9	19158XJiqc0
12:57:49	London Stock Exchange	754	275.9	19158XJiqc1
13:00:04	London Stock Exchange	907	275.8	19158XJiqny
13:00:04	London Stock Exchange	907	275.8	19158XJiqnz
13:00:35	London Stock Exchange	883	275.7	19158XJiqqj
13:00:35	London Stock Exchange	33	275.7	19158XJiqql
13:00:35	London Stock Exchange	850	275.7	19158XJiqqk
13:02:40	London Stock Exchange	222	275.6	19158XJiqyd
13:02:44	London Stock Exchange	668	275.6	19158XJiqyr
13:02:44	London Stock Exchange	668	275.6	19158XJiqys
13:02:44	London Stock Exchange	142	275.5	19158XJiqyt
13:04:16	London Stock Exchange	1974	275.4	19158XJir5w
13:04:16	London Stock Exchange	900	275.4	19158XJir5z
13:04:16	London Stock Exchange	1000	275.4	19158XJir61
13:04:16	London Stock Exchange	74	275.4	19158XJir64
13:08:09	London Stock Exchange	2098	275.5	19158XJirrv
13:09:35	London Stock Exchange	8	275.5	19158XJiry3
13:09:35	London Stock Exchange	701	275.5	19158XJiry4
13:10:49	London Stock Exchange	742	275.5	19158XJis3x
13:17:31	London Stock Exchange	1000	276	19158XJitb1
13:17:32	London Stock Exchange	404	276	19158XJitb3
13:17:32	London Stock Exchange	1559	276	19158XJitb2
13:17:32	London Stock Exchange	1000	276	19158XJitb4
13:17:32	London Stock Exchange	914	276	19158XJitb5
13:17:32	London Stock Exchange	1000	276	19158XJitb6
13:18:14	London Stock Exchange	1000	276.1	19158XJitdr
13:18:14	London Stock Exchange	18	276.1	19158XJitdt
13:18:14	London Stock Exchange	557	276.1	19158XJitdw
13:18:25	London Stock Exchange	3599	276	19158XJiteb
13:18:25	London Stock Exchange	2461	276	19158XJitec
13:18:30	London Stock Exchange	907	275.9	19158XJitek
13:18:30	London Stock Exchange	498	275.9	19158XJitel
13:18:31	London Stock Exchange	491	275.9	19158XJiteo
13:21:19	London Stock Exchange	3000	276	19158XJitxk
13:21:19	London Stock Exchange	3000	276	19158XJitxl
13:21:19	London Stock Exchange	768	276	19158XJitxm
13:21:19	London Stock Exchange	1000	276	19158XJitxn
13:21:19	London Stock Exchange	32	276	19158XJitxp
13:21:19	London Stock Exchange	906	276	19158XJitxo
13:22:17	London Stock Exchange	1697	275.9	19158XJiu73
13:22:17	London Stock Exchange	1697	275.9	19158XJiu7h
13:25:16	London Stock Exchange	921	275.7	19158XJiuov
13:25:16	London Stock Exchange	921	275.7	19158XJiuow
13:29:53	London Stock Exchange	1399	276	19158XJivg2
13:29:53	London Stock Exchange	4752	276	19158XJivg3
13:30:02	London Stock Exchange	1838	275.9	19158XJivkq
13:30:02	London Stock Exchange	1000	275.9	19158XJivku
13:30:02	London Stock Exchange	409	275.9	19158XJivli
13:30:02	London Stock Exchange	106	275.9	19158XJivlk
13:30:02	London Stock Exchange	732	275.9	19158XJivm7
13:30:02	London Stock Exchange	732	275.9	19158XJivmb
13:30:02	London Stock Exchange	1220	275.8	19158XJivnd
13:30:03	London Stock Exchange	613	275.8	19158XJivo0
13:30:07	London Stock Exchange	700	275.6	19158XJivs2
13:30:07	London Stock Exchange	700	275.6	19158XJivs4
13:30:37	London Stock Exchange	1000	275.8	19158XJiw0j
13:30:37	London Stock Exchange	1000	275.8	19158XJiw0l
13:30:39	London Stock Exchange	2809	275.7	19158XJiw0u
13:30:39	London Stock Exchange	2809	275.7	19158XJiw0v
13:30:40	London Stock Exchange	616	275.5	19158XJiw0y
13:30:47	London Stock Exchange	810	275.4	19158XJiw1e
13:32:13	London Stock Exchange	1300	275.2	19158XJiwb4
13:32:13	London Stock Exchange	300	275.2	19158XJiwb6
13:32:13	London Stock Exchange	1000	275.2	19158XJiwb5
13:32:23	London Stock Exchange	206	275.2	19158XJiweg
13:32:23	London Stock Exchange	794	275.2	19158XJiweh
13:33:05	London Stock Exchange	2829	275.1	19158XJiwld
13:33:08	London Stock Exchange	804	275	19158XJiwm2
13:34:22	London Stock Exchange	850	275.1	19158XJiwtd
13:34:22	London Stock Exchange	850	275.1	19158XJiwte
13:37:23	London Stock Exchange	751	274.6	19158XJixf5
13:37:23	London Stock Exchange	751	274.6	19158XJixf6
13:38:33	London Stock Exchange	3000	274.7	19158XJixmh
13:38:33	London Stock Exchange	1284	274.7	19158XJixmi
13:39:20	London Stock Exchange	34	274.6	19158XJixrh
13:39:22	London Stock Exchange	1218	274.6	19158XJixrl
13:39:50	London Stock Exchange	662	274.5	19158XJixt6
13:39:50	London Stock Exchange	662	274.5	19158XJixta
13:40:25	London Stock Exchange	500	274.4	19158XJixww
13:40:37	London Stock Exchange	527	274.4	19158XJixxh
13:40:38	London Stock Exchange	226	274.4	19158XJixxi
13:41:39	London Stock Exchange	1606	274.4	19158XJiy3c
13:41:39	London Stock Exchange	1606	274.4	19158XJiy3f
13:43:00	London Stock Exchange	1294	274.4	19158XJiybu
13:43:00	London Stock Exchange	80	274.4	19158XJiybv
13:45:37	London Stock Exchange	6003	274.6	19158XJiyq9
13:45:37	London Stock Exchange	1000	274.6	19158XJiyqc
13:45:37	London Stock Exchange	1000	274.6	19158XJiyqb
13:45:37	London Stock Exchange	698	274.6	19158XJiyqa
13:45:37	London Stock Exchange	3305	274.6	19158XJiyqd
13:50:19	London Stock Exchange	619	274.6	19158XJizes
13:50:19	London Stock Exchange	455	274.6	19158XJizet
13:51:04	London Stock Exchange	510	275.4	19158XJizro
13:51:13	London Stock Exchange	439	275.4	19158XJizu8
13:51:22	London Stock Exchange	436	275.5	19158XJizv0
13:51:24	London Stock Exchange	784	275.5	19158XJizvl
13:51:30	London Stock Exchange	521	275.5	19158XJizwf
13:51:54	London Stock Exchange	159	275.5	19158XJizz6
13:51:54	London Stock Exchange	502	275.5	19158XJizz7
13:51:55	London Stock Exchange	418	275.5	19158XJizzc
13:52:33	London Stock Exchange	990	275.8	19158XJj06r
13:52:34	London Stock Exchange	193	275.8	19158XJj06u
13:52:34	London Stock Exchange	1015	275.8	19158XJj06t
13:52:46	London Stock Exchange	1130	275.7	19158XJj098
13:52:46	London Stock Exchange	5710	275.7	19158XJj099
13:52:50	London Stock Exchange	788	275.6	19158XJj09l
13:52:50	London Stock Exchange	317	275.6	19158XJj09m
13:52:53	London Stock Exchange	792	275.5	19158XJj0a6
13:52:53	London Stock Exchange	655	275.5	19158XJj0a7
13:53:17	London Stock Exchange	656	275.4	19158XJj0gd
13:53:17	London Stock Exchange	656	275.4	19158XJj0ge
13:54:29	London Stock Exchange	596	275.3	19158XJj0mh
13:54:29	London Stock Exchange	596	275.3	19158XJj0mi
13:56:37	London Stock Exchange	546	275.2	19158XJj10v
13:56:37	London Stock Exchange	546	275.2	19158XJj10w
13:58:01	London Stock Exchange	496	275.3	19158XJj1bd
13:58:01	London Stock Exchange	496	275.3	19158XJj1be
13:59:04	London Stock Exchange	943	275.1	19158XJj1gz
14:02:21	London Stock Exchange	5227	275.2	19158XJj1vi
14:02:30	London Stock Exchange	508	275	19158XJj1xa
14:02:30	London Stock Exchange	508	275	19158XJj1xd
14:05:32	London Stock Exchange	636	275.1	19158XJj2ct
14:05:36	London Stock Exchange	636	275.1	19158XJj2d3
14:08:23	London Stock Exchange	707	275.4	19158XJj2s5
14:08:23	London Stock Exchange	1809	275.4	19158XJj2s6
14:08:45	London Stock Exchange	516	275.3	19158XJj2ua
14:09:24	London Stock Exchange	427	275.3	19158XJj2wk
14:10:01	London Stock Exchange	786	275.3	19158XJj2yc
14:10:01	London Stock Exchange	786	275.3	19158XJj2ye
14:10:50	London Stock Exchange	500	275.3	19158XJj329
14:10:53	London Stock Exchange	527	275.3	19158XJj32a
14:11:00	London Stock Exchange	592	275.2	19158XJj338
14:14:11	London Stock Exchange	3162	275.4	19158XJj3hb
14:14:11	London Stock Exchange	835	275.4	19158XJj3hc
14:18:56	London Stock Exchange	3000	275.6	19158XJj4aj
14:18:56	London Stock Exchange	587	275.6	19158XJj4al
14:19:38	London Stock Exchange	614	275.6	19158XJj4fw
14:21:05	London Stock Exchange	974	275.6	19158XJj4q4
14:21:05	London Stock Exchange	974	275.6	19158XJj4q5
14:21:20	London Stock Exchange	400	275.5	19158XJj4rn
14:21:21	London Stock Exchange	743	275.5	19158XJj4rv
14:23:16	London Stock Exchange	1400	275.5	19158XJj53t
14:23:47	London Stock Exchange	1471	275.5	19158XJj578
14:23:47	London Stock Exchange	1471	275.5	19158XJj579
14:25:46	London Stock Exchange	608	275.2	19158XJj5le
14:25:46	London Stock Exchange	608	275.2	19158XJj5lf
14:30:38	London Stock Exchange	861	275.3	19158XJj6ho
14:30:38	London Stock Exchange	5757	275.3	19158XJj6hp
14:32:07	London Stock Exchange	5638	275.3	19158XJj6vo
14:32:07	London Stock Exchange	1000	275.3	19158XJj6vs
14:32:07	London Stock Exchange	2194	275.3	19158XJj6vr
14:32:07	London Stock Exchange	188	275.3	19158XJj6vq
14:32:07	London Stock Exchange	1000	275.3	19158XJj6vp
14:32:07	London Stock Exchange	256	275.3	19158XJj6vu
14:32:07	London Stock Exchange	1000	275.3	19158XJj6vt
14:34:51	London Stock Exchange	596	275.1	19158XJj7qf
14:37:19	London Stock Exchange	552	275.5	19158XJj8fy
14:37:36	London Stock Exchange	1021	275.5	19158XJj8hx
14:38:10	London Stock Exchange	6778	275.7	19158XJj8sb
14:38:10	London Stock Exchange	1000	275.7	19158XJj8sc
14:38:10	London Stock Exchange	894	275.7	19158XJj8sd
14:38:10	London Stock Exchange	4884	275.7	19158XJj8se
14:38:36	London Stock Exchange	1055	275.5	19158XJj8vz
14:42:47	London Stock Exchange	46	275.7	19158XJjain
14:42:47	London Stock Exchange	402	275.7	19158XJjais
14:42:47	London Stock Exchange	2244	275.7	19158XJjait
14:42:47	London Stock Exchange	1000	275.7	19158XJjaiv
14:42:47	London Stock Exchange	10	275.7	19158XJjaiu
14:42:50	London Stock Exchange	694	275.7	19158XJjajn
14:42:50	London Stock Exchange	351	275.7	19158XJjajm
14:42:50	London Stock Exchange	1100	275.7	19158XJjajz
14:42:50	London Stock Exchange	1000	275.7	19158XJjajy
14:43:16	London Stock Exchange	787	275.8	19158XJjapw
14:43:21	London Stock Exchange	969	275.8	19158XJjarh
14:43:21	London Stock Exchange	1000	275.8	19158XJjarj
14:43:24	London Stock Exchange	1000	275.8	19158XJjas4
14:43:27	London Stock Exchange	780	275.8	19158XJjasd
14:43:32	London Stock Exchange	801	275.8	19158XJjasr
14:43:33	London Stock Exchange	743	275.8	19158XJjasw
14:43:33	London Stock Exchange	1000	275.8	19158XJjasv
14:43:34	London Stock Exchange	758	275.8	19158XJjat0
14:43:35	London Stock Exchange	455	275.8	19158XJjat1
14:43:48	London Stock Exchange	6302	275.7	19158XJjavc
14:43:48	London Stock Exchange	977	275.7	19158XJjavd
14:43:48	London Stock Exchange	4765	275.7	19158XJjave
14:45:03	London Stock Exchange	806	275.6	19158XJjb3a
14:45:41	London Stock Exchange	1595	275.6	19158XJjb7d
14:46:35	London Stock Exchange	10	275.8	19158XJjbeb
14:46:35	London Stock Exchange	10	275.8	19158XJjbec
14:46:37	London Stock Exchange	977	275.8	19158XJjbem
14:46:37	London Stock Exchange	977	275.8	19158XJjben
14:46:37	London Stock Exchange	522	275.8	19158XJjbeo
14:48:13	London Stock Exchange	1275	275.8	19158XJjbok
14:48:13	London Stock Exchange	518	275.8	19158XJjbol
14:48:13	London Stock Exchange	1959	275.8	19158XJjbom
14:49:42	London Stock Exchange	1150	275.8	19158XJjc0g
14:49:42	London Stock Exchange	365	275.8	19158XJjc0i
14:49:42	London Stock Exchange	977	275.8	19158XJjc0j
14:49:59	London Stock Exchange	1025	275.7	19158XJjc2v
14:49:59	London Stock Exchange	1025	275.7	19158XJjc2w
14:50:13	London Stock Exchange	713	275.6	19158XJjc6l
14:50:13	London Stock Exchange	713	275.6	19158XJjc6n
14:52:58	London Stock Exchange	76	275.6	19158XJjcw0
14:52:58	London Stock Exchange	1838	275.6	19158XJjcw1
14:54:40	London Stock Exchange	1354	275.6	19158XJjdct
14:54:40	London Stock Exchange	2570	275.6	19158XJjdcu
14:54:56	London Stock Exchange	416	275.5	19158XJjde9
14:55:02	London Stock Exchange	131	275.6	19158XJjdg5
14:55:02	London Stock Exchange	6	275.6	19158XJjdg8
14:55:35	London Stock Exchange	2551	275.7	19158XJjdmr
14:55:35	London Stock Exchange	2792	275.7	19158XJjdms
14:55:38	London Stock Exchange	573	275.6	19158XJjdmw
14:55:38	London Stock Exchange	573	275.6	19158XJjdmx
14:56:29	London Stock Exchange	2387	275.6	19158XJjdrg
14:56:29	London Stock Exchange	831	275.6	19158XJjdrh
14:56:30	London Stock Exchange	831	275.6	19158XJjdri
14:56:36	London Stock Exchange	790	275.5	19158XJjdsh
14:57:19	London Stock Exchange	458	275.7	19158XJje5b
14:57:40	London Stock Exchange	977	275.7	19158XJje7m
14:59:40	London Stock Exchange	1000	276	19158XJjemi
14:59:41	London Stock Exchange	300	276	19158XJjemq
15:00:19	London Stock Exchange	549	276	19158XJjetm
15:00:19	London Stock Exchange	1000	276	19158XJjetl
15:00:47	London Stock Exchange	1000	276	19158XJjezk
15:00:54	London Stock Exchange	240	276	19158XJjf03
15:00:54	London Stock Exchange	977	276	19158XJjf02
15:00:54	London Stock Exchange	632	276	19158XJjf04
15:00:54	London Stock Exchange	345	276	19158XJjf0e
15:01:43	London Stock Exchange	6482	275.9	19158XJjf87
15:01:46	London Stock Exchange	1130	275.8	19158XJjf8g
15:01:46	London Stock Exchange	242	275.8	19158XJjf8h
15:02:31	London Stock Exchange	810	275.8	19158XJjff3
15:03:04	London Stock Exchange	2805	275.8	19158XJjfo3
15:03:04	London Stock Exchange	1000	275.8	19158XJjfo4
15:03:04	London Stock Exchange	140	275.8	19158XJjfo6
15:03:04	London Stock Exchange	586	275.8	19158XJjfo5
15:03:04	London Stock Exchange	1079	275.8	19158XJjfo7
15:06:08	London Stock Exchange	977	275.8	19158XJjh2l
15:06:08	London Stock Exchange	2402	275.8	19158XJjh2n
15:06:58	London Stock Exchange	698	275.7	19158XJjhd7
15:06:58	London Stock Exchange	698	275.7	19158XJjhdd
15:07:02	London Stock Exchange	523	275.6	19158XJjheb
15:07:13	London Stock Exchange	523	275.6	19158XJjhgp
15:07:30	London Stock Exchange	1937	275.6	19158XJjhiu
15:07:34	London Stock Exchange	249	275.6	19158XJjhiz
15:11:57	London Stock Exchange	4981	275.6	19158XJjj0o
15:11:57	London Stock Exchange	1000	275.6	19158XJjj0p
15:11:57	London Stock Exchange	3980	275.6	19158XJjj0q
15:11:57	London Stock Exchange	1	275.6	19158XJjj0r
15:15:27	London Stock Exchange	1201	275.5	19158XJjk85
15:15:27	London Stock Exchange	435	275.5	19158XJjk86
15:17:30	London Stock Exchange	676	275.6	19158XJjkje
15:17:30	London Stock Exchange	5862	275.6	19158XJjkjf
15:18:02	London Stock Exchange	1492	275.6	19158XJjkme
15:18:05	London Stock Exchange	645	275.5	19158XJjkmr
15:18:17	London Stock Exchange	1277	275.6	19158XJjknz
15:19:20	London Stock Exchange	1038	275.6	19158XJjkua
15:19:20	London Stock Exchange	1038	275.6	19158XJjkuc
15:20:20	London Stock Exchange	1536	275.5	19158XJjl5t
15:20:20	London Stock Exchange	536	275.5	19158XJjl5v
15:20:20	London Stock Exchange	1000	275.5	19158XJjl5u
15:20:37	London Stock Exchange	1250	275.4	19158XJjl8m
15:20:38	London Stock Exchange	1250	275.4	19158XJjl8q
15:21:49	London Stock Exchange	1515	275.4	19158XJjlhu
15:22:53	London Stock Exchange	1184	275.4	19158XJjlpf
15:22:53	London Stock Exchange	184	275.4	19158XJjlpq
15:22:53	London Stock Exchange	1000	275.4	19158XJjlpn
15:24:41	London Stock Exchange	715	275.4	19158XJjm27
15:24:41	London Stock Exchange	3760	275.4	19158XJjm29
15:25:51	London Stock Exchange	869	275.4	19158XJjm8w
15:25:51	London Stock Exchange	869	275.4	19158XJjm8x
15:26:24	London Stock Exchange	1073	275.4	19158XJjmf2
15:27:05	London Stock Exchange	3000	275.4	19158XJjmj1
15:27:05	London Stock Exchange	2413	275.4	19158XJjmj9
15:32:29	London Stock Exchange	773	275.7	19158XJjnw2
15:32:29	London Stock Exchange	1414	275.7	19158XJjnw3
15:32:29	London Stock Exchange	1000	275.7	19158XJjnw4
15:32:29	London Stock Exchange	1000	275.7	19158XJjnw5
15:32:29	London Stock Exchange	1000	275.7	19158XJjnw6
15:32:29	London Stock Exchange	1207	275.7	19158XJjnw7
15:32:29	London Stock Exchange	1225	275.7	19158XJjnw8
15:32:29	London Stock Exchange	1000	275.7	19158XJjnwa
15:32:29	London Stock Exchange	726	275.7	19158XJjnwb
15:32:29	London Stock Exchange	1414	275.7	19158XJjnw9
15:32:29	London Stock Exchange	1232	275.7	19158XJjnwc
15:32:42	London Stock Exchange	1	275.7	19158XJjnyc
15:32:42	London Stock Exchange	1026	275.7	19158XJjnyd
15:32:43	London Stock Exchange	2443	275.7	19158XJjnyr
15:32:44	London Stock Exchange	1093	275.7	19158XJjnyv
15:32:45	London Stock Exchange	1406	275.7	19158XJjnz1
15:33:07	London Stock Exchange	1632	275.7	19158XJjo2m
15:34:19	London Stock Exchange	847	275.8	19158XJjof0
15:34:19	London Stock Exchange	3000	275.8	19158XJjof1
15:34:19	London Stock Exchange	3000	275.8	19158XJjof2
15:34:19	London Stock Exchange	213	275.8	19158XJjof3
15:34:57	London Stock Exchange	185	276	19158XJjoo5
15:34:59	London Stock Exchange	1484	276	19158XJjoom
15:36:26	London Stock Exchange	2859	276	19158XJjp2a
15:36:26	London Stock Exchange	3927	276	19158XJjp2b
15:36:55	London Stock Exchange	711	276	19158XJjp8v
15:36:55	London Stock Exchange	454	276	19158XJjp91
15:38:09	London Stock Exchange	482	276	19158XJjplg
15:38:09	London Stock Exchange	530	276	19158XJjplh
15:38:09	London Stock Exchange	158	276	19158XJjpli
15:38:09	London Stock Exchange	251	276	19158XJjplj
15:38:35	London Stock Exchange	1000	276	19158XJjprt
15:38:35	London Stock Exchange	962	276	19158XJjpru
15:38:36	London Stock Exchange	561	276	19158XJjprz
15:39:01	London Stock Exchange	508	276	19158XJjpxi
15:39:49	London Stock Exchange	2100	276	19158XJjq53
15:39:49	London Stock Exchange	3025	276	19158XJjq54
15:41:08	London Stock Exchange	1740	276.2	19158XJjqgv
15:41:08	London Stock Exchange	4005	276.2	19158XJjqgx
15:42:59	London Stock Exchange	1000	276.2	19158XJjqu0
15:42:59	London Stock Exchange	1907	276.2	19158XJjqu1
15:42:59	London Stock Exchange	894	276.2	19158XJjqu2
15:43:01	London Stock Exchange	1000	276.2	19158XJjqum
15:43:01	London Stock Exchange	1237	276.2	19158XJjqun
15:43:48	London Stock Exchange	1016	276.3	19158XJjr24
15:43:51	London Stock Exchange	780	276.3	19158XJjr2h
15:43:53	London Stock Exchange	770	276.3	19158XJjr36
15:43:53	London Stock Exchange	1000	276.3	19158XJjr38
15:44:42	London Stock Exchange	794	276.4	19158XJjr8j
15:44:42	London Stock Exchange	1250	276.4	19158XJjr8k
15:44:42	London Stock Exchange	1192	276.4	19158XJjr8l
15:45:03	London Stock Exchange	836	276.4	19158XJjrbs
15:45:03	London Stock Exchange	5251	276.4	19158XJjrbx
15:45:03	London Stock Exchange	1000	276.4	19158XJjrc3
15:45:03	London Stock Exchange	786	276.4	19158XJjrc6
15:45:03	London Stock Exchange	760	276.4	19158XJjrc7
15:45:04	London Stock Exchange	787	276.4	19158XJjrcd
15:45:07	London Stock Exchange	511	276.4	19158XJjrcx
15:45:07	London Stock Exchange	686	276.3	19158XJjrcy
15:45:08	London Stock Exchange	893	276.3	19158XJjrcz
15:45:08	London Stock Exchange	190	276.3	19158XJjrd0
15:45:08	London Stock Exchange	1725	276.3	19158XJjrd1
15:45:08	London Stock Exchange	359	276.3	19158XJjrd2
15:45:11	London Stock Exchange	71	276.3	19158XJjrda
15:45:13	London Stock Exchange	288	276.3	19158XJjrdg
15:45:13	London Stock Exchange	71	276.3	19158XJjrdh
15:46:09	London Stock Exchange	784	276.5	19158XJjrnx
15:46:09	London Stock Exchange	642	276.5	19158XJjro1
15:46:34	London Stock Exchange	1283	276.6	19158XJjrsr
15:46:34	London Stock Exchange	1869	276.6	19158XJjrss
15:46:34	London Stock Exchange	2253	276.6	19158XJjrst
15:46:34	London Stock Exchange	1766	276.6	19158XJjrsu
15:46:34	London Stock Exchange	1160	276.6	19158XJjrsv
15:46:34	London Stock Exchange	1886	276.6	19158XJjrsw
15:46:34	London Stock Exchange	557	276.6	19158XJjrsx
15:46:34	London Stock Exchange	1329	276.6	19158XJjrsy
15:47:38	London Stock Exchange	822	276.8	19158XJjs4s
15:47:38	London Stock Exchange	1697	276.8	19158XJjs4t
15:48:00	London Stock Exchange	157	276.8	19158XJjsae
15:48:20	London Stock Exchange	5250	276.8	19158XJjsfz
15:48:30	London Stock Exchange	1287	276.8	19158XJjsho
15:48:30	London Stock Exchange	1000	276.8	19158XJjsht
15:48:30	London Stock Exchange	287	276.8	19158XJjshw
15:48:30	London Stock Exchange	594	276.8	19158XJjsi3
15:49:19	London Stock Exchange	1317	276.8	19158XJjsss
15:49:19	London Stock Exchange	786	276.8	19158XJjsst
15:49:19	London Stock Exchange	474	276.8	19158XJjssu
15:49:35	London Stock Exchange	458	276.8	19158XJjsw6
15:52:16	London Stock Exchange	6790	276.8	19158XJjth9
16:14:23	London Stock Exchange	298	275.6	19158XJjx80
16:14:23	London Stock Exchange	1000	275.6	19158XJjx7z
16:14:43	London Stock Exchange	1000	275.6	19158XJjx9r
16:14:43	London Stock Exchange	1149	275.6	19158XJjx9v
16:14:44	London Stock Exchange	303	275.6	19158XJjxa2
16:14:57	London Stock Exchange	1000	275.6	19158XJjxbd
16:14:58	London Stock Exchange	1739	275.6	19158XJjxbe
16:15:34	London Stock Exchange	1443	275.6	19158XJjxfc
16:15:45	London Stock Exchange	95	275.6	19158XJjxfx
16:15:45	London Stock Exchange	2443	275.6	19158XJjxfy
16:15:45	London Stock Exchange	791	275.6	19158XJjxfz
16:15:45	London Stock Exchange	306	275.6	19158XJjxg0
16:15:45	London Stock Exchange	1105	275.6	19158XJjxg1
16:16:38	London Stock Exchange	1941	275.6	19158XJjxn0
16:16:38	London Stock Exchange	2443	275.6	19158XJjxn3
16:16:38	London Stock Exchange	95	275.6	19158XJjxn4
16:16:38	London Stock Exchange	777	275.6	19158XJjxn5
16:16:39	London Stock Exchange	775	275.6	19158XJjxn6
16:16:39	London Stock Exchange	90	275.6	19158XJjxn8
16:16:39	London Stock Exchange	1475	275.6	19158XJjxn9
16:18:35	London Stock Exchange	962	275.8	19158XJjxw3
16:18:36	London Stock Exchange	782	275.8	19158XJjxw4
16:18:36	London Stock Exchange	1000	275.8	19158XJjxwc
16:18:46	London Stock Exchange	2443	275.7	19158XJjxx1
16:18:46	London Stock Exchange	1080	275.7	19158XJjxx2
16:18:47	London Stock Exchange	2235	275.7	19158XJjxx4
16:18:47	London Stock Exchange	2390	275.7	19158XJjxx5
16:18:58	London Stock Exchange	80	275.7	19158XJjxym
16:19:03	London Stock Exchange	2141	275.7	19158XJjy08
16:19:20	London Stock Exchange	1756	275.7	19158XJjy25
16:19:20	London Stock Exchange	13	275.7	19158XJjy26
16:19:20	London Stock Exchange	2442	275.7	19158XJjy2b
16:19:20	London Stock Exchange	2209	275.7	19158XJjy2h
16:19:20	London Stock Exchange	1150	275.7	19158XJjy2i
16:19:21	London Stock Exchange	2443	275.7	19158XJjy2j
16:19:21	London Stock Exchange	487	275.7	19158XJjy2k
16:19:40	London Stock Exchange	1051	275.7	19158XJjy3h
16:19:40	London Stock Exchange	22	275.7	19158XJjy3i
16:19:40	London Stock Exchange	1462	275.7	19158XJjy3j
16:19:40	London Stock Exchange	813	275.7	19158XJjy3k
16:19:40	London Stock Exchange	187	275.7	19158XJjy3l
16:19:40	London Stock Exchange	957	275.7	19158XJjy3m
16:19:40	London Stock Exchange	1000	275.7	19158XJjy3n
16:19:40	London Stock Exchange	548	275.7	19158XJjy3o
16:19:40	London Stock Exchange	1000	275.7	19158XJjy3p
16:19:40	London Stock Exchange	295	275.7	19158XJjy3q
16:19:41	London Stock Exchange	962	275.7	19158XJjy3u
16:19:41	London Stock Exchange	12	275.7	19158XJjy3v
16:19:41	London Stock Exchange	538	275.7	19158XJjy3z
16:19:41	London Stock Exchange	988	275.7	19158XJjy3x
16:19:41	London Stock Exchange	961	275.7	19158XJjy3y
16:19:41	London Stock Exchange	744	275.7	19158XJjy40
16:19:41	London Stock Exchange	583	275.7	19158XJjy41
16:19:46	London Stock Exchange	1118	275.6	19158XJjy48
16:19:47	London Stock Exchange	174	275.6	19158XJjy4d
16:20:03	London Stock Exchange	399	275.6	19158XJjy5n
16:20:03	London Stock Exchange	1622	275.6	19158XJjy5o
16:20:03	London Stock Exchange	554	275.6	19158XJjy5p
16:20:03	London Stock Exchange	900	275.6	19158XJjy5t
16:20:03	London Stock Exchange	1000	275.6	19158XJjy5q
16:20:03	London Stock Exchange	1000	275.6	19158XJjy5r
16:20:03	London Stock Exchange	1083	275.6	19158XJjy5s
16:20:24	London Stock Exchange	2344	275.6	19158XJjy9g
16:20:56	London Stock Exchange	2364	275.6	19158XJjycx
16:21:05	London Stock Exchange	1184	275.6	19158XJjydl
16:21:55	London Stock Exchange	2556	275.7	19158XJjyl9
16:21:55	London Stock Exchange	2035	275.7	19158XJjyla
16:21:55	London Stock Exchange	1456	275.7	19158XJjylb
16:22:00	London Stock Exchange	1700	275.7	19158XJjym6
16:22:01	London Stock Exchange	297	275.7	19158XJjym7
16:22:02	London Stock Exchange	1000	275.7	19158XJjymw
16:22:02	London Stock Exchange	593	275.7	19158XJjymx
16:22:03	London Stock Exchange	1214	275.7	19158XJjyn6
16:22:36	London Stock Exchange	815	275.7	19158XJjyso
16:22:51	London Stock Exchange	956	275.8	19158XJjyu6
16:22:52	London Stock Exchange	2443	275.8	19158XJjyu7
16:22:59	London Stock Exchange	2572	275.8	19158XJjyvb
16:22:59	London Stock Exchange	833	275.8	19158XJjyvc
16:23:40	London Stock Exchange	792	276	19158XJjz1i
16:23:40	London Stock Exchange	990	276	19158XJjz1k
16:23:45	London Stock Exchange	1000	276	19158XJjz1w
16:23:56	London Stock Exchange	1000	276	19158XJjz3c
16:23:56	London Stock Exchange	1000	276	19158XJjz3d
16:23:56	London Stock Exchange	849	276	19158XJjz3e
16:23:56	London Stock Exchange	900	276	19158XJjz3f
16:23:56	London Stock Exchange	1000	276	19158XJjz3g
16:23:58	London Stock Exchange	100	276	19158XJjz3j
16:23:58	London Stock Exchange	853	276	19158XJjz3k
16:23:58	London Stock Exchange	1300	276	19158XJjz3l
16:24:00	London Stock Exchange	100	276	19158XJjz3t
16:24:01	London Stock Exchange	2443	276	19158XJjz43
16:24:01	London Stock Exchange	850	276	19158XJjz44
16:24:02	London Stock Exchange	1200	275.9	19158XJjz46
16:24:09	London Stock Exchange	1019	276	19158XJjz4t
16:24:10	London Stock Exchange	795	276	19158XJjz4y
16:24:14	London Stock Exchange	770	276	19158XJjz56
16:24:14	London Stock Exchange	1577	276	19158XJjz57
16:24:15	London Stock Exchange	778	276	19158XJjz6e
16:24:18	London Stock Exchange	36	275.9	19158XJjz73
16:24:18	London Stock Exchange	230	276	19158XJjz75
16:24:18	London Stock Exchange	657	276	19158XJjz76
16:24:18	London Stock Exchange	1000	276	19158XJjz74
16:24:18	London Stock Exchange	866	276	19158XJjz77
16:24:18	London Stock Exchange	234	276	19158XJjz78
16:24:18	London Stock Exchange	944	275.9	19158XJjz79
16:24:19	London Stock Exchange	1728	275.9	19158XJjz7c
16:24:19	London Stock Exchange	2443	275.9	19158XJjz7d
16:24:19	London Stock Exchange	1113	275.9	19158XJjz7e
16:24:19	London Stock Exchange	1442	275.9	19158XJjz7f
16:24:19	London Stock Exchange	1950	275.9	19158XJjz7g
16:24:19	London Stock Exchange	492	275.9	19158XJjz7h
16:24:19	London Stock Exchange	332	275.9	19158XJjz7i
16:24:19	London Stock Exchange	332	275.9	19158XJjz7j
16:24:23	London Stock Exchange	2442	275.9	19158XJjz7v
16:24:23	London Stock Exchange	1401	275.9	19158XJjz7w
16:24:23	London Stock Exchange	1261	275.9	19158XJjz7x
16:24:23	London Stock Exchange	1155	275.9	19158XJjz7y
16:24:24	London Stock Exchange	2443	275.9	19158XJjz7z
16:24:24	London Stock Exchange	140	275.9	19158XJjz80
16:24:24	London Stock Exchange	1594	275.9	19158XJjz81
16:24:24	London Stock Exchange	2443	275.9	19158XJjz82
16:24:24	London Stock Exchange	113	275.9	19158XJjz84
16:24:24	London Stock Exchange	713	275.9	19158XJjz85
16:24:24	London Stock Exchange	1843	275.9	19158XJjz89
16:24:28	London Stock Exchange	1843	275.9	19158XJjz8g
16:24:28	London Stock Exchange	1000	275.9	19158XJjz8h
16:24:28	London Stock Exchange	843	275.9	19158XJjz8i
16:24:28	London Stock Exchange	1083	275.9	19158XJjz8j
16:24:28	London Stock Exchange	341	275.9	19158XJjz8k
16:24:28	London Stock Exchange	613	275.9	19158XJjz8l
16:24:28	London Stock Exchange	417	275.9	19158XJjz8m
16:24:29	London Stock Exchange	1041	275.8	19158XJjz9k
16:24:29	London Stock Exchange	97	275.8	19158XJjz9l
16:25:11	London Stock Exchange	2332	275.8	19158XJjzfu
16:25:25	London Stock Exchange	434	275.8	19158XJjzhp
16:25:25	London Stock Exchange	1528	275.8	19158XJjzhq
16:25:25	London Stock Exchange	915	275.8	19158XJjzhr
16:25:25	London Stock Exchange	2443	275.8	19158XJjzhs
16:26:09	London Stock Exchange	692	275.8	19158XJjzog
16:26:09	London Stock Exchange	1294	275.8	19158XJjzoh
16:26:09	London Stock Exchange	1831	275.8	19158XJjzoi
16:26:09	London Stock Exchange	88	275.8	19158XJjzoj
16:26:09	London Stock Exchange	823	275.8	19158XJjzok
16:26:09	London Stock Exchange	532	275.8	19158XJjzol
16:26:09	London Stock Exchange	411	275.8	19158XJjzom
16:26:37	London Stock Exchange	993	275.7	19158XJjzr1
16:26:38	London Stock Exchange	366	275.7	19158XJjzr2
16:26:38	London Stock Exchange	858	275.7	19158XJjzr3
16:26:38	London Stock Exchange	1533	275.7	19158XJjzr4
16:26:38	London Stock Exchange	477	275.7	19158XJjzr5
16:26:38	London Stock Exchange	1966	275.7	19158XJjzr6
16:27:45	London Stock Exchange	2442	275.7	19158XJjzzq
16:27:46	London Stock Exchange	1447	275.7	19158XJk000
16:27:54	London Stock Exchange	1075	275.7	19158XJk01i
16:27:54	London Stock Exchange	1368	275.7	19158XJk01j
16:27:56	London Stock Exchange	1465	275.7	19158XJk01o
16:27:56	London Stock Exchange	3289	275.7	19158XJk01p
16:28:08	London Stock Exchange	2053	275.5	19158XJk053
16:28:08	London Stock Exchange	1570	275.5	19158XJk055
16:28:08	London Stock Exchange	483	275.5	19158XJk058
16:29:23	London Stock Exchange	516	275.4	19158XJk0gd
16:29:23	London Stock Exchange	513	275.4	19158XJk0ge

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

POSQDLFBKQFLBBE

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