Latest Share Chat

SLA.L Regulatory News (SLA)

SLA.L Information

There is currently no data for SLA

Transaction in Own Shares

20 Aug 2019 07:00

RNS Number : 5543J

Standard Life Aberdeen plc

19 August 2019

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

19 August 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 19 August 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	19 August 2019
Number of ordinary shares purchased	1,035,226
Highest price paid per shares (pence)	247.30
Lowest price paid per share (pence)	242.60
Average price paid per share (pence)	244.88

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
16:29:56	London Stock Exchange	416	242.8	19231XJbvs5
16:29:55	London Stock Exchange	748	242.8	19231XJbvr2
16:29:55	London Stock Exchange	883	242.8	19231XJbvqz
16:29:55	London Stock Exchange	314	242.8	19231XJbvr0
16:29:30	London Stock Exchange	4063	242.6	19231XJbvku
16:29:21	London Stock Exchange	715	242.6	19231XJbvij
16:29:20	London Stock Exchange	2832	242.7	19231XJbvh0
16:28:38	London Stock Exchange	1669	242.8	19231XJbvai
16:27:46	London Stock Exchange	1326	242.8	19231XJbv3w
16:27:46	London Stock Exchange	502	242.8	19231XJbv3v
16:27:46	London Stock Exchange	1244	242.8	19231XJbv3u
16:27:46	London Stock Exchange	850	242.8	19231XJbv3b
16:26:53	London Stock Exchange	523	242.8	19231XJbuuw
16:26:53	London Stock Exchange	6301	242.8	19231XJbuut
16:26:39	London Stock Exchange	209	242.9	19231XJbusb
16:26:39	London Stock Exchange	213	242.9	19231XJbusc
16:26:39	London Stock Exchange	472	242.9	19231XJbusa
16:26:39	London Stock Exchange	681	242.9	19231XJbus9
16:26:39	London Stock Exchange	625	242.9	19231XJbus8
16:26:39	London Stock Exchange	711	242.9	19231XJbus7
16:26:39	London Stock Exchange	432	242.9	19231XJbus6
16:26:27	London Stock Exchange	1111	242.8	19231XJbuq7
16:25:45	London Stock Exchange	978	242.8	19231XJbuld
16:24:33	London Stock Exchange	3923	242.8	19231XJbucz
16:24:04	London Stock Exchange	3367	242.8	19231XJbu90
16:23:16	London Stock Exchange	742	242.9	19231XJbu35
16:23:16	London Stock Exchange	700	242.9	19231XJbu34
16:23:16	London Stock Exchange	4538	242.9	19231XJbu33
16:23:16	London Stock Exchange	829	242.9	19231XJbu32
16:22:52	London Stock Exchange	68	242.9	19231XJbtx9
16:22:52	London Stock Exchange	955	242.9	19231XJbtx8
16:22:52	London Stock Exchange	399	242.9	19231XJbtx7
16:22:05	London Stock Exchange	492	242.8	19231XJbtrw
16:22:05	London Stock Exchange	164	242.8	19231XJbtrv
16:21:59	London Stock Exchange	3515	242.9	19231XJbtq4
16:20:54	London Stock Exchange	4927	242.9	19231XJbtja
16:20:54	London Stock Exchange	296	242.9	19231XJbtj9
16:20:54	London Stock Exchange	352	242.9	19231XJbtj8
16:20:54	London Stock Exchange	330	242.9	19231XJbtj7
16:20:54	London Stock Exchange	57	242.9	19231XJbtj6
16:20:54	London Stock Exchange	458	242.9	19231XJbtj5
16:20:54	London Stock Exchange	192	242.9	19231XJbtj4
16:20:54	London Stock Exchange	323	242.9	19231XJbtj3
16:20:30	London Stock Exchange	432	242.9	19231XJbtgf
16:20:30	London Stock Exchange	669	242.9	19231XJbtge
16:20:30	London Stock Exchange	262	242.9	19231XJbtgc
16:20:30	London Stock Exchange	345	242.9	19231XJbtgd
16:19:58	London Stock Exchange	700	242.8	19231XJbtck
16:19:08	London Stock Exchange	468	242.8	19231XJbt6z
16:18:56	London Stock Exchange	622	242.8	19231XJbt4y
16:18:55	London Stock Exchange	5323	242.9	19231XJbt4t
16:17:32	London Stock Exchange	1700	243	19231XJbsu0
16:17:19	London Stock Exchange	419	243	19231XJbssp
16:17:19	London Stock Exchange	127	243	19231XJbssn
16:17:19	London Stock Exchange	353	243	19231XJbsso
16:16:43	London Stock Exchange	805	243	19231XJbspu
16:16:43	London Stock Exchange	323	243	19231XJbspt
16:16:43	London Stock Exchange	69	243	19231XJbsps
16:16:42	London Stock Exchange	512	243	19231XJbspr
16:16:42	London Stock Exchange	94	243	19231XJbspq
16:16:42	London Stock Exchange	711	243	19231XJbspp
16:16:42	London Stock Exchange	379	243	19231XJbspo
16:16:42	London Stock Exchange	426	243	19231XJbspn
16:15:05	London Stock Exchange	4816	242.9	19231XJbsgz
16:11:33	London Stock Exchange	4961	242.9	19231XJbrpb
16:10:52	London Stock Exchange	5174	243	19231XJbrlf
16:09:49	London Stock Exchange	100	243	19231XJbrdx
16:09:49	London Stock Exchange	347	243	19231XJbrdw
16:09:49	London Stock Exchange	538	243	19231XJbrdv
16:09:49	London Stock Exchange	544	243	19231XJbrdt
16:09:49	London Stock Exchange	458	243	19231XJbrdu
16:09:49	London Stock Exchange	168	243	19231XJbrds
16:09:49	London Stock Exchange	142	243	19231XJbrdr
16:09:49	London Stock Exchange	234	243	19231XJbrdq
16:07:11	London Stock Exchange	184	243	19231XJbqv5
16:07:11	London Stock Exchange	428	243	19231XJbqv4
16:07:11	London Stock Exchange	572	243	19231XJbqv3
16:07:11	London Stock Exchange	948	243	19231XJbqv2
16:07:11	London Stock Exchange	1072	243	19231XJbqv1
16:06:35	London Stock Exchange	1827	242.9	19231XJbqsw
16:06:28	London Stock Exchange	394	242.9	19231XJbqs6
16:06:24	London Stock Exchange	4799	242.9	19231XJbqr8
16:06:24	London Stock Exchange	88	242.9	19231XJbqr7
16:05:42	London Stock Exchange	159	243	19231XJbqnt
16:05:42	London Stock Exchange	247	243	19231XJbqns
16:05:33	London Stock Exchange	5535	243	19231XJbqnf
16:04:08	London Stock Exchange	511	243.1	19231XJbqey
16:04:08	London Stock Exchange	838	243.1	19231XJbqex
16:04:08	London Stock Exchange	314	243.1	19231XJbqev
16:04:08	London Stock Exchange	903	243.1	19231XJbqew
16:04:08	London Stock Exchange	530	243.1	19231XJbqeu
16:04:08	London Stock Exchange	562	243.1	19231XJbqet
16:04:08	London Stock Exchange	1023	243.1	19231XJbqes
16:02:28	London Stock Exchange	452	242.9	19231XJbq8a
16:02:26	London Stock Exchange	685	242.9	19231XJbq7z
16:02:25	London Stock Exchange	464	242.9	19231XJbq7o
16:02:25	London Stock Exchange	1000	242.9	19231XJbq7n
16:02:25	London Stock Exchange	3333	242.9	19231XJbq7m
16:00:52	London Stock Exchange	524	242.8	19231XJbpxp
16:00:52	London Stock Exchange	355	242.8	19231XJbpxn
16:00:52	London Stock Exchange	1213	242.8	19231XJbpxm
16:00:52	London Stock Exchange	3184	242.8	19231XJbpxl
16:00:46	London Stock Exchange	2000	242.9	19231XJbpvu
16:00:32	London Stock Exchange	78	242.9	19231XJbpuu
16:00:32	London Stock Exchange	606	242.9	19231XJbput
16:00:32	London Stock Exchange	684	242.9	19231XJbpus
16:00:32	London Stock Exchange	66	242.9	19231XJbpur
16:00:14	London Stock Exchange	413	242.8	19231XJbpt4
15:59:12	London Stock Exchange	635	242.8	19231XJbpkf
15:59:12	London Stock Exchange	874	242.8	19231XJbpke
15:58:10	London Stock Exchange	10	242.9	19231XJbpfz
15:58:10	London Stock Exchange	672	242.9	19231XJbpfy
15:58:10	London Stock Exchange	770	242.9	19231XJbpft
15:58:10	London Stock Exchange	2214	242.9	19231XJbpfs
15:56:36	London Stock Exchange	639	243	19231XJbp95
15:56:36	London Stock Exchange	1049	243	19231XJbp94
15:56:04	London Stock Exchange	661	243.1	19231XJbp5c
15:55:36	London Stock Exchange	1535	243.2	19231XJbp2c
15:55:36	London Stock Exchange	2306	243.2	19231XJbp29
15:55:36	London Stock Exchange	5324	243.2	19231XJbp28
15:55:27	London Stock Exchange	409	243.3	19231XJbp14
15:55:27	London Stock Exchange	469	243.3	19231XJbp11
15:55:27	London Stock Exchange	54	243.3	19231XJbp12
15:55:27	London Stock Exchange	531	243.3	19231XJbp10
15:55:02	London Stock Exchange	125	243.3	19231XJboyp
15:55:01	London Stock Exchange	577	243.3	19231XJboyh
15:55:01	London Stock Exchange	1798	243.3	19231XJboya
15:55:01	London Stock Exchange	206	243.3	19231XJboy9
15:55:01	London Stock Exchange	794	243.3	19231XJboxz
15:55:00	London Stock Exchange	1000	243.3	19231XJboxb
15:54:57	London Stock Exchange	759	243.3	19231XJboww
15:53:32	London Stock Exchange	3651	243.1	19231XJbolv
15:53:20	London Stock Exchange	1096	243.2	19231XJbokw
15:51:53	London Stock Exchange	2007	243.3	19231XJbo83
15:50:38	London Stock Exchange	5260	243.3	19231XJbo1c
15:47:25	London Stock Exchange	1118	243	19231XJbn9q
15:47:23	London Stock Exchange	1447	243	19231XJbn94
15:47:22	London Stock Exchange	944	243	19231XJbn92
15:47:22	London Stock Exchange	1985	243	19231XJbn91
15:46:29	London Stock Exchange	418	243.1	19231XJbn26
15:46:29	London Stock Exchange	5452	243.1	19231XJbn1z
15:46:24	London Stock Exchange	473	243.2	19231XJbn1a
15:46:24	London Stock Exchange	362	243.2	19231XJbn19
15:46:24	London Stock Exchange	37	243.2	19231XJbn18
15:46:24	London Stock Exchange	612	243.2	19231XJbn17
15:46:24	London Stock Exchange	442	243.2	19231XJbn16
15:46:24	London Stock Exchange	291	243.2	19231XJbn15
15:46:24	London Stock Exchange	211	243.2	19231XJbn14
15:46:24	London Stock Exchange	1000	243.2	19231XJbn11
15:46:24	London Stock Exchange	493	243.2	19231XJbn12
15:46:24	London Stock Exchange	264	243.2	19231XJbn10
15:46:24	London Stock Exchange	381	243.2	19231XJbn13
15:46:24	London Stock Exchange	2041	243.2	19231XJbn0z
15:42:12	London Stock Exchange	4734	243	19231XJbm6y
15:42:07	London Stock Exchange	499	243.1	19231XJbm6g
15:40:56	London Stock Exchange	910	243	19231XJblz9
15:40:56	London Stock Exchange	83	243	19231XJblz8
15:40:56	London Stock Exchange	1247	243	19231XJblz7
15:40:49	London Stock Exchange	551	243.1	19231XJblyj
15:40:49	London Stock Exchange	2	243.1	19231XJblyi
15:40:48	London Stock Exchange	4033	243.1	19231XJblyh
15:39:19	London Stock Exchange	527	243.1	19231XJbloq
15:39:12	London Stock Exchange	425	243.2	19231XJblof
15:39:12	London Stock Exchange	4051	243.2	19231XJbloe
15:39:12	London Stock Exchange	839	243.2	19231XJblod
15:38:06	London Stock Exchange	763	243.2	19231XJbljs
15:37:52	London Stock Exchange	936	243.2	19231XJblgk
15:37:32	London Stock Exchange	1302	243.2	19231XJbldg
15:37:18	London Stock Exchange	404	243.2	19231XJblc7
15:37:18	London Stock Exchange	331	243.2	19231XJblc5
15:37:18	London Stock Exchange	365	243.2	19231XJblc6
15:37:17	London Stock Exchange	629	243.2	19231XJblc4
15:35:06	London Stock Exchange	4688	243	19231XJbkya
15:35:06	London Stock Exchange	691	243	19231XJbky5
15:34:07	London Stock Exchange	419	243.1	19231XJbkql
15:34:07	London Stock Exchange	393	243.1	19231XJbkqk
15:34:04	London Stock Exchange	175	243.1	19231XJbkq8
15:34:04	London Stock Exchange	237	243.1	19231XJbkq9
15:34:04	London Stock Exchange	290	243.1	19231XJbkq6
15:34:04	London Stock Exchange	164	243.1	19231XJbkq7
15:34:04	London Stock Exchange	552	243.1	19231XJbkq5
15:34:04	London Stock Exchange	667	243.1	19231XJbkq4
15:34:04	London Stock Exchange	497	243.1	19231XJbkq3
15:34:04	London Stock Exchange	130	243.1	19231XJbkq2
15:32:25	London Stock Exchange	523	243	19231XJbkdd
15:31:09	London Stock Exchange	1055	242.9	19231XJbk4s
15:31:09	London Stock Exchange	25	242.9	19231XJbk4r
15:30:39	London Stock Exchange	5	242.9	19231XJbk1k
15:30:39	London Stock Exchange	2394	242.9	19231XJbk1h
15:30:39	London Stock Exchange	19	242.9	19231XJbk1f
15:30:39	London Stock Exchange	164	242.9	19231XJbk1d
15:29:59	London Stock Exchange	346	242.9	19231XJbjxa
15:29:59	London Stock Exchange	1268	242.9	19231XJbjx8
15:29:22	London Stock Exchange	44	243	19231XJbjre
15:29:22	London Stock Exchange	479	243	19231XJbjrd
15:29:21	London Stock Exchange	158	243	19231XJbjqw
15:29:21	London Stock Exchange	4881	243	19231XJbjqv
15:28:36	London Stock Exchange	427	243.1	19231XJbjo4
15:27:28	London Stock Exchange	5959	243	19231XJbjhg
15:26:58	London Stock Exchange	484	243.1	19231XJbjcy
15:26:58	London Stock Exchange	570	243.1	19231XJbjcx
15:26:58	London Stock Exchange	914	243.1	19231XJbjcw
15:26:58	London Stock Exchange	356	243.1	19231XJbjcv
15:26:58	London Stock Exchange	1797	243.1	19231XJbjcu
15:26:58	London Stock Exchange	1000	243.1	19231XJbjct
15:26:46	London Stock Exchange	1000	243	19231XJbjbv
15:26:46	London Stock Exchange	1884	243	19231XJbjbu
15:26:46	London Stock Exchange	59	243	19231XJbjbt
15:26:19	London Stock Exchange	474	242.8	19231XJbj8x
15:25:56	London Stock Exchange	393	242.8	19231XJbj5g
15:25:55	London Stock Exchange	424	242.8	19231XJbj59
15:25:37	London Stock Exchange	1700	242.8	19231XJbj49
15:25:20	London Stock Exchange	3500	242.8	19231XJbj2c
15:24:59	London Stock Exchange	420	242.8	19231XJbiza
15:24:58	London Stock Exchange	395	242.8	19231XJbiz6
15:24:58	London Stock Exchange	519	242.8	19231XJbiz4
15:24:48	London Stock Exchange	4220	242.8	19231XJbiyq
15:24:22	London Stock Exchange	1000	242.8	19231XJbiw1
15:24:07	London Stock Exchange	2250	242.8	19231XJbiv2
15:24:01	London Stock Exchange	704	242.8	19231XJbiug
15:24:00	London Stock Exchange	549	242.8	19231XJbiub
15:23:52	London Stock Exchange	5883	242.8	19231XJbisy
15:22:41	London Stock Exchange	543	242.9	19231XJbim8
15:22:36	London Stock Exchange	737	243	19231XJbilw
15:22:36	London Stock Exchange	1679	243.1	19231XJbilv
15:22:17	London Stock Exchange	557	243.2	19231XJbikk
15:22:16	London Stock Exchange	3350	243.2	19231XJbikj
15:20:01	London Stock Exchange	21	243.3	19231XJbi96
15:19:56	London Stock Exchange	906	243.3	19231XJbi84
15:18:02	London Stock Exchange	407	243.3	19231XJbhx1
15:18:01	London Stock Exchange	1492	243.3	19231XJbhwz
15:18:01	London Stock Exchange	1409	243.3	19231XJbhwx
15:17:33	London Stock Exchange	1104	243.4	19231XJbhtm
15:15:08	London Stock Exchange	396	243.3	19231XJbhe4
15:15:08	London Stock Exchange	800	243.3	19231XJbhe2
15:15:08	London Stock Exchange	402	243.3	19231XJbhe1
15:15:08	London Stock Exchange	2948	243.3	19231XJbhdz
15:14:44	London Stock Exchange	1514	243.2	19231XJbhbi
15:14:38	London Stock Exchange	1152	243.3	19231XJbhb2
15:14:38	London Stock Exchange	4075	243.3	19231XJbhb1
15:12:35	London Stock Exchange	630	243.2	19231XJbgwj
15:11:12	London Stock Exchange	588	243.2	19231XJbgng
15:11:12	London Stock Exchange	392	243.2	19231XJbgnd
15:11:03	London Stock Exchange	1366	243.2	19231XJbgmn
15:10:36	London Stock Exchange	23	243.3	19231XJbgjg
15:10:36	London Stock Exchange	500	243.3	19231XJbgjf
15:10:31	London Stock Exchange	2801	243.3	19231XJbgip
15:09:43	London Stock Exchange	589	243.3	19231XJbgc1
15:09:43	London Stock Exchange	258	243.3	19231XJbgbx
15:09:43	London Stock Exchange	1170	243.3	19231XJbgbt
15:09:43	London Stock Exchange	173	243.3	19231XJbgbp
15:08:16	London Stock Exchange	640	243.4	19231XJbfyj
15:08:06	London Stock Exchange	523	243.5	19231XJbfwv
15:08:06	London Stock Exchange	523	243.5	19231XJbfwu
15:08:06	London Stock Exchange	3156	243.5	19231XJbfwt
15:07:59	London Stock Exchange	142	243.5	19231XJbfvk
15:07:55	London Stock Exchange	320	243.6	19231XJbfuc
15:07:55	London Stock Exchange	414	243.6	19231XJbfub
15:07:00	London Stock Exchange	850	243.7	19231XJbfo4
15:06:13	London Stock Exchange	2408	243.8	19231XJbfke
15:04:29	London Stock Exchange	2545	243.8	19231XJbf9t
15:03:39	London Stock Exchange	872	243.9	19231XJbf4j
15:03:39	London Stock Exchange	1149	243.9	19231XJbf4i
15:02:57	London Stock Exchange	4807	244	19231XJbf1s
15:01:44	London Stock Exchange	942	243.9	19231XJbet4
15:01:44	London Stock Exchange	2727	243.9	19231XJbesy
15:01:44	London Stock Exchange	2464	243.9	19231XJbesv
15:00:02	London Stock Exchange	429	243.9	19231XJbejn
15:00:02	London Stock Exchange	665	243.9	19231XJbejm
15:00:02	London Stock Exchange	730	243.9	19231XJbejl
15:00:02	London Stock Exchange	2337	243.9	19231XJbejk
15:00:02	London Stock Exchange	672	243.9	19231XJbejj
15:00:02	London Stock Exchange	515	243.9	19231XJbeji
15:00:02	London Stock Exchange	649	243.9	19231XJbejh
14:56:52	London Stock Exchange	749	243.6	19231XJbdyi
14:56:42	London Stock Exchange	1226	243.6	19231XJbdxv
14:56:42	London Stock Exchange	1000	243.6	19231XJbdxu
14:56:02	London Stock Exchange	767	243.6	19231XJbdu6
14:56:00	London Stock Exchange	885	243.6	19231XJbdtj
14:56:00	London Stock Exchange	250	243.6	19231XJbdth
14:55:55	London Stock Exchange	750	243.6	19231XJbdr6
14:53:04	London Stock Exchange	408	243.1	19231XJbdbo
14:53:04	London Stock Exchange	1235	243.1	19231XJbdbn
14:53:04	London Stock Exchange	1000	243.2	19231XJbdbm
14:53:03	London Stock Exchange	26	243.2	19231XJbdbl
14:53:03	London Stock Exchange	35	243.2	19231XJbdbj
14:53:03	London Stock Exchange	1000	243.2	19231XJbdbk
14:53:03	London Stock Exchange	2632	243.1	19231XJbdbh
14:53:03	London Stock Exchange	374	243	19231XJbdbi
14:53:03	London Stock Exchange	64	243.3	19231XJbdbg
14:53:03	London Stock Exchange	1723	243.3	19231XJbdbf
14:53:03	London Stock Exchange	1490	243.3	19231XJbdbe
14:53:03	London Stock Exchange	1000	243.3	19231XJbdbd
14:53:03	London Stock Exchange	1680	243.3	19231XJbdbc
14:53:03	London Stock Exchange	1463	243.3	19231XJbdbb
14:53:03	London Stock Exchange	1000	243.3	19231XJbdba
14:53:03	London Stock Exchange	966	243.3	19231XJbdb9
14:53:03	London Stock Exchange	802	243.2	19231XJbdb8
14:53:00	London Stock Exchange	73	243.2	19231XJbdae
14:52:59	London Stock Exchange	924	243.4	19231XJbdac
14:52:59	London Stock Exchange	649	243.3	19231XJbdad
14:51:20	London Stock Exchange	604	243.5	19231XJbd2s
14:50:39	London Stock Exchange	451	243.6	19231XJbcze
14:50:39	London Stock Exchange	735	243.6	19231XJbczd
14:50:12	London Stock Exchange	456	243.7	19231XJbcup
14:49:47	London Stock Exchange	1956	243.8	19231XJbcr3
14:49:47	London Stock Exchange	59	243.8	19231XJbcr2
14:48:14	London Stock Exchange	600	243.9	19231XJbcjb
14:47:35	London Stock Exchange	1848	244	19231XJbcf5
14:47:17	London Stock Exchange	3116	244	19231XJbcd7
14:45:49	London Stock Exchange	212	243.9	19231XJbc5n
14:45:10	London Stock Exchange	528	243.9	19231XJbc1s
14:44:47	London Stock Exchange	2151	244	19231XJbby3
14:42:45	London Stock Exchange	3500	244	19231XJbbm4
14:41:36	London Stock Exchange	1000	244	19231XJbbge
14:39:25	London Stock Exchange	89	243.8	19231XJbb4b
14:39:24	London Stock Exchange	61	243.9	19231XJbb3w
14:39:24	London Stock Exchange	1026	243.9	19231XJbb3v
14:39:16	London Stock Exchange	156	243.9	19231XJbb21
14:39:15	London Stock Exchange	706	243.9	19231XJbb1x
14:39:14	London Stock Exchange	3903	243.9	19231XJbb1a
14:39:14	London Stock Exchange	832	243.9	19231XJbb19
14:38:00	London Stock Exchange	2250	244	19231XJbas2
14:35:28	London Stock Exchange	3500	244	19231XJbaed
14:34:09	London Stock Exchange	1000	244	19231XJba7m
14:33:41	London Stock Exchange	570	244	19231XJba55
14:33:41	London Stock Exchange	2322	244	19231XJba54
14:33:25	London Stock Exchange	1421	244.1	19231XJba3q
14:33:25	London Stock Exchange	999	244	19231XJba3r
14:33:08	London Stock Exchange	612	244.3	19231XJba18
14:32:54	London Stock Exchange	830	244.4	19231XJb9zr
14:31:55	London Stock Exchange	2025	244.5	19231XJb9tg
14:30:39	London Stock Exchange	1844	244.4	19231XJb9md
14:30:38	London Stock Exchange	5242	244.5	19231XJb9lq
14:30:16	London Stock Exchange	395	244.5	19231XJb9kh
14:30:15	London Stock Exchange	589	244.5	19231XJb9ju
14:30:15	London Stock Exchange	93	244.5	19231XJb9jt
14:30:15	London Stock Exchange	896	244.5	19231XJb9js
14:30:15	London Stock Exchange	93	244.5	19231XJb9jr
14:28:06	London Stock Exchange	819	244.2	19231XJb997
14:28:03	London Stock Exchange	438	244.2	19231XJb98u
14:28:01	London Stock Exchange	848	244.3	19231XJb98b
14:27:44	London Stock Exchange	756	244.4	19231XJb97q
14:27:31	London Stock Exchange	3247	244.5	19231XJb96s
14:24:05	London Stock Exchange	939	244.5	19231XJb8wd
14:24:05	London Stock Exchange	2765	244.5	19231XJb8wa
14:19:47	London Stock Exchange	680	244.6	19231XJb8jf
14:17:29	London Stock Exchange	1464	244.8	19231XJb8dj
14:17:29	London Stock Exchange	2047	244.8	19231XJb8di
14:11:26	London Stock Exchange	656	244.6	19231XJb7vv
14:10:51	London Stock Exchange	1610	244.6	19231XJb7ss
14:10:05	London Stock Exchange	1000	244.7	19231XJb7qh
14:09:44	London Stock Exchange	559	244.7	19231XJb7of
14:09:44	London Stock Exchange	728	244.7	19231XJb7oe
14:09:43	London Stock Exchange	4803	244.8	19231XJb7oc
14:03:21	London Stock Exchange	1252	244.6	19231XJb72h
14:03:10	London Stock Exchange	1000	244.7	19231XJb71q
14:03:03	London Stock Exchange	523	244.8	19231XJb71f
14:03:02	London Stock Exchange	1579	244.8	19231XJb71c
14:02:06	London Stock Exchange	1048	244.9	19231XJb6y6
14:00:08	London Stock Exchange	702	244.9	19231XJb6ns
14:00:08	London Stock Exchange	370	244.9	19231XJb6nr
14:00:08	London Stock Exchange	259	244.9	19231XJb6nq
13:59:50	London Stock Exchange	1357	244.9	19231XJb6mp
13:59:19	London Stock Exchange	501	245	19231XJb6lp
13:59:13	London Stock Exchange	273	245.1	19231XJb6lb
13:59:13	London Stock Exchange	487	245.1	19231XJb6la
13:57:45	London Stock Exchange	733	245.1	19231XJb6fn
13:57:45	London Stock Exchange	1597	245.1	19231XJb6fm
13:57:45	London Stock Exchange	3350	245.1	19231XJb6fl
13:52:32	London Stock Exchange	602	245	19231XJb5xo
13:51:37	London Stock Exchange	670	245.1	19231XJb5u8
13:51:00	London Stock Exchange	3449	245.2	19231XJb5s9
13:51:00	London Stock Exchange	286	245.2	19231XJb5s7
13:51:00	London Stock Exchange	95	245.2	19231XJb5s6
13:48:40	London Stock Exchange	2697	245.2	19231XJb5h2
13:47:34	London Stock Exchange	1250	245.2	19231XJb5bw
13:44:53	London Stock Exchange	651	245.1	19231XJb55z
13:44:32	London Stock Exchange	49	245.1	19231XJb53x
13:44:32	London Stock Exchange	909	245.1	19231XJb53w
13:44:01	London Stock Exchange	493	245.1	19231XJb52z
13:43:56	London Stock Exchange	1084	245.2	19231XJb52w
13:43:06	London Stock Exchange	3644	245.3	19231XJb4zc
13:43:06	London Stock Exchange	733	245.3	19231XJb4zb
13:40:46	London Stock Exchange	390	245.5	19231XJb4uh
13:40:44	London Stock Exchange	1890	245.5	19231XJb4ug
13:38:25	London Stock Exchange	1158	245.7	19231XJb4n9
13:35:01	London Stock Exchange	2526	245.7	19231XJb4g5
13:32:15	London Stock Exchange	895	245.7	19231XJb4bc
13:32:15	London Stock Exchange	803	245.7	19231XJb4bb
13:31:24	London Stock Exchange	551	245.8	19231XJb490
13:30:18	London Stock Exchange	795	245.8	19231XJb45t
13:29:05	London Stock Exchange	2637	245.9	19231XJb43q
13:28:05	London Stock Exchange	1644	245.9	19231XJb41u
13:27:27	London Stock Exchange	1239	246	19231XJb40g
13:27:27	London Stock Exchange	2462	246	19231XJb40f
13:26:33	London Stock Exchange	3401	246.1	19231XJb3yu
13:25:50	London Stock Exchange	2250	246.2	19231XJb3x2
13:23:34	London Stock Exchange	438	245.9	19231XJb3t6
13:23:14	London Stock Exchange	1083	245.9	19231XJb3sp
13:23:14	London Stock Exchange	1843	245.9	19231XJb3so
13:23:14	London Stock Exchange	1797	245.9	19231XJb3sn
13:22:00	London Stock Exchange	1250	245.9	19231XJb3px
13:19:40	London Stock Exchange	487	245.8	19231XJb3kx
13:18:56	London Stock Exchange	615	245.9	19231XJb3j2
13:18:01	London Stock Exchange	581	245.9	19231XJb3ih
13:17:22	London Stock Exchange	2438	246.1	19231XJb3gs
13:17:22	London Stock Exchange	189	246.1	19231XJb3gr
13:17:22	London Stock Exchange	33	246.1	19231XJb3gq
13:15:21	London Stock Exchange	63	246.1	19231XJb3bf
13:15:21	London Stock Exchange	640	246.1	19231XJb3be
13:15:21	London Stock Exchange	1370	246.1	19231XJb3bd
13:14:54	London Stock Exchange	2097	246	19231XJb3aq
13:12:32	London Stock Exchange	793	246	19231XJb35a
13:11:18	London Stock Exchange	3518	246.1	19231XJb32f
13:08:47	London Stock Exchange	426	246	19231XJb2sv
13:07:10	London Stock Exchange	404	246.1	19231XJb2ld
13:07:10	London Stock Exchange	758	246.1	19231XJb2l4
13:07:01	London Stock Exchange	3661	246.2	19231XJb2kp
13:04:03	London Stock Exchange	954	246.3	19231XJb2af
13:01:24	London Stock Exchange	571	246.2	19231XJb21e
13:01:23	London Stock Exchange	2431	246.3	19231XJb20z
13:01:23	London Stock Exchange	727	246.3	19231XJb20x
12:59:16	London Stock Exchange	606	246.2	19231XJb1s5
12:59:16	London Stock Exchange	639	246.2	19231XJb1ro
12:58:58	London Stock Exchange	1362	246.2	19231XJb1qp
12:57:45	London Stock Exchange	850	246.3	19231XJb1mu
12:57:45	London Stock Exchange	8	246.3	19231XJb1mv
12:57:02	London Stock Exchange	881	246.4	19231XJb1lu
12:56:48	London Stock Exchange	679	246.4	19231XJb1ku
12:56:07	London Stock Exchange	702	246.5	19231XJb1jw
12:56:00	London Stock Exchange	1482	246.6	19231XJb1jf
12:56:00	London Stock Exchange	1215	246.6	19231XJb1je
12:55:29	London Stock Exchange	596	246.5	19231XJb1hs
12:52:29	London Stock Exchange	69	246.5	19231XJb10u
12:52:29	London Stock Exchange	191	246.5	19231XJb10t
12:52:29	London Stock Exchange	700	246.5	19231XJb10s
12:52:29	London Stock Exchange	260	246.5	19231XJb10r
12:52:04	London Stock Exchange	1771	246.6	19231XJb0y8
12:52:04	London Stock Exchange	136	246.6	19231XJb0y7
12:51:50	London Stock Exchange	3778	246.7	19231XJb0xw
12:46:29	London Stock Exchange	717	246.5	19231XJb0ge
12:46:26	London Stock Exchange	1371	246.5	19231XJb0g7
12:45:59	London Stock Exchange	530	246.5	19231XJb0ej
12:45:55	London Stock Exchange	911	246.6	19231XJb0eb
12:45:55	London Stock Exchange	1549	246.6	19231XJb0ea
12:45:28	London Stock Exchange	820	246.7	19231XJb0bt
12:45:27	London Stock Exchange	563	246.8	19231XJb0br
12:44:15	London Stock Exchange	895	246.9	19231XJb07d
12:44:15	London Stock Exchange	1477	246.9	19231XJb07c
12:44:15	London Stock Exchange	628	246.9	19231XJb07b
12:42:47	London Stock Exchange	2340	246.9	19231XJb024
12:42:47	London Stock Exchange	2462	246.9	19231XJb023
12:42:17	London Stock Exchange	2485	246.9	19231XJb01m
12:38:28	London Stock Exchange	2644	247	19231XJazph
12:37:07	London Stock Exchange	527	247	19231XJazjt
12:37:07	London Stock Exchange	1583	247	19231XJazjs
12:37:07	London Stock Exchange	1550	247	19231XJazjr
12:37:07	London Stock Exchange	1601	247	19231XJazjp
12:37:05	London Stock Exchange	392	247.1	19231XJazjm
12:37:04	London Stock Exchange	424	247.1	19231XJazjl
12:36:37	London Stock Exchange	64	247.1	19231XJazhz
12:36:37	London Stock Exchange	457	247.1	19231XJazi0
12:36:36	London Stock Exchange	594	247.1	19231XJazhy
12:36:36	London Stock Exchange	1032	247.1	19231XJazhx
12:35:01	London Stock Exchange	406	247	19231XJaz89
12:35:01	London Stock Exchange	20	247	19231XJaz8a
12:35:01	London Stock Exchange	594	247	19231XJaz88
12:34:44	London Stock Exchange	507	247	19231XJaz50
12:34:12	London Stock Exchange	703	247	19231XJaz4l
12:34:11	London Stock Exchange	948	247	19231XJaz4k
12:34:04	London Stock Exchange	870	247.1	19231XJaz4b
12:33:20	London Stock Exchange	2553	247.2	19231XJaz2r
12:33:20	London Stock Exchange	2428	247.2	19231XJaz2q
12:32:30	London Stock Exchange	395	247.3	19231XJaz0q
12:32:30	London Stock Exchange	27	247.3	19231XJaz0p
12:32:13	London Stock Exchange	401	247.3	19231XJayzx
12:32:13	London Stock Exchange	551	247.3	19231XJayzw
12:32:13	London Stock Exchange	25	247.3	19231XJayzv
12:32:13	London Stock Exchange	975	247.3	19231XJayzu
12:32:12	London Stock Exchange	362	247.3	19231XJayzr
12:32:12	London Stock Exchange	1391	247.3	19231XJayzq
12:32:11	London Stock Exchange	759	247.2	19231XJayzo
12:32:11	London Stock Exchange	748	247.2	19231XJayzn
12:30:40	London Stock Exchange	2300	246.8	19231XJaywa
12:30:30	London Stock Exchange	464	246.9	19231XJayw0
12:30:30	London Stock Exchange	448	246.9	19231XJayvz
12:30:24	London Stock Exchange	427	247	19231XJayvv
12:30:24	London Stock Exchange	763	247	19231XJayvu
12:30:24	London Stock Exchange	1609	247	19231XJayvt
12:28:29	London Stock Exchange	454	246.6	19231XJayoa
12:28:29	London Stock Exchange	486	246.6	19231XJayo9
12:28:25	London Stock Exchange	410	246.6	19231XJayo6
12:28:24	London Stock Exchange	320	246.6	19231XJayo4
12:28:24	London Stock Exchange	294	246.6	19231XJayo5
12:28:24	London Stock Exchange	546	246.6	19231XJayo3
12:28:23	London Stock Exchange	584	246.6	19231XJayo2
12:28:21	London Stock Exchange	397	246.6	19231XJayo1
12:27:42	London Stock Exchange	523	246.6	19231XJaymr
12:27:42	London Stock Exchange	523	246.6	19231XJaymq
12:27:42	London Stock Exchange	3914	246.6	19231XJaymp
12:27:42	London Stock Exchange	898	246.6	19231XJaymo
12:26:18	London Stock Exchange	2019	246.7	19231XJayi5
12:26:18	London Stock Exchange	3278	246.7	19231XJayi3
12:19:55	London Stock Exchange	5300	246.5	19231XJaxwy
12:19:50	London Stock Exchange	392	246.6	19231XJaxws
12:19:50	London Stock Exchange	582	246.6	19231XJaxwr
12:19:50	London Stock Exchange	537	246.6	19231XJaxwq
12:19:50	London Stock Exchange	702	246.6	19231XJaxwp
12:19:50	London Stock Exchange	118	246.6	19231XJaxwn
12:19:50	London Stock Exchange	175	246.6	19231XJaxwo
12:19:15	London Stock Exchange	745	246.5	19231XJaxv6
12:13:30	London Stock Exchange	818	246	19231XJaxig
12:12:54	London Stock Exchange	1542	246.1	19231XJaxgd
12:12:54	London Stock Exchange	2824	246.1	19231XJaxgc
12:11:12	London Stock Exchange	816	246.2	19231XJaxbu
12:11:12	London Stock Exchange	614	246.2	19231XJaxbt
12:11:08	London Stock Exchange	806	246.3	19231XJaxbg
12:09:02	London Stock Exchange	1278	246.4	19231XJax4l
12:08:30	London Stock Exchange	3792	246.5	19231XJax2w
12:05:02	London Stock Exchange	791	246.4	19231XJawt1
12:05:02	London Stock Exchange	2235	246.4	19231XJawt0
12:04:24	London Stock Exchange	181	246.4	19231XJawqy
12:04:21	London Stock Exchange	581	246.4	19231XJawqn
12:04:18	London Stock Exchange	1281	246.4	19231XJawqd
12:02:33	London Stock Exchange	598	246.4	19231XJawlq
12:02:30	London Stock Exchange	683	246.4	19231XJawlc
12:02:11	London Stock Exchange	2354	246.5	19231XJawjs
12:02:07	London Stock Exchange	742	246.6	19231XJawjl
11:57:59	London Stock Exchange	3488	246.7	19231XJaw8a
11:57:59	London Stock Exchange	9	246.7	19231XJaw89
11:57:29	London Stock Exchange	1000	246.7	19231XJaw4j
11:57:29	London Stock Exchange	184	246.7	19231XJaw4l
11:57:29	London Stock Exchange	518	246.7	19231XJaw4h
11:57:29	London Stock Exchange	3000	246.7	19231XJaw4f
11:57:29	London Stock Exchange	2338	246.7	19231XJaw4b
11:57:02	London Stock Exchange	1997	246.6	19231XJavy4
11:57:02	London Stock Exchange	2200	246.6	19231XJavy2
11:57:02	London Stock Exchange	1067	246.6	19231XJavxz
11:57:01	London Stock Exchange	460	246.7	19231XJavxk
11:56:59	London Stock Exchange	16	246.7	19231XJavwp
11:56:59	London Stock Exchange	386	246.7	19231XJavwo
11:56:59	London Stock Exchange	427	246.7	19231XJavwn
11:56:57	London Stock Exchange	428	246.7	19231XJavw7
11:56:57	London Stock Exchange	559	246.7	19231XJavvy
11:56:57	London Stock Exchange	31	246.7	19231XJavw0
11:56:56	London Stock Exchange	81	246.7	19231XJavvw
11:56:56	London Stock Exchange	316	246.7	19231XJavvv
11:56:54	London Stock Exchange	502	246.7	19231XJavur
11:56:53	London Stock Exchange	788	246.7	19231XJavum
11:56:53	London Stock Exchange	528	246.7	19231XJavul
11:56:53	London Stock Exchange	435	246.7	19231XJavuk
11:56:51	London Stock Exchange	212	246.7	19231XJavuh
11:56:51	London Stock Exchange	180	246.7	19231XJavuf
11:56:48	London Stock Exchange	136	246.7	19231XJavtj
11:56:48	London Stock Exchange	270	246.7	19231XJavti
11:56:48	London Stock Exchange	437	246.7	19231XJavth
11:56:48	London Stock Exchange	451	246.7	19231XJavtf
11:56:48	London Stock Exchange	571	246.7	19231XJavt9
11:56:48	London Stock Exchange	1096	246.7	19231XJavt2
11:56:48	London Stock Exchange	978	246.7	19231XJavt1
11:56:48	London Stock Exchange	651	246.7	19231XJavsz
11:56:44	London Stock Exchange	416	246.7	19231XJavra
11:54:18	London Stock Exchange	1360	246.4	19231XJavjc
11:52:47	London Stock Exchange	1232	246.4	19231XJavh1
11:52:47	London Stock Exchange	1000	246.4	19231XJavh0
11:51:14	London Stock Exchange	813	246.2	19231XJavdn
11:51:03	London Stock Exchange	2999	246.3	19231XJavb9
11:46:13	London Stock Exchange	2139	246.4	19231XJauzf
11:46:13	London Stock Exchange	1748	246.5	19231XJauze
11:46:13	London Stock Exchange	3125	246.5	19231XJauzc
11:46:13	London Stock Exchange	514	246.5	19231XJauz5
11:44:59	London Stock Exchange	5053	246.4	19231XJauu6
11:37:50	London Stock Exchange	707	246.2	19231XJaug0
11:37:50	London Stock Exchange	324	246.2	19231XJaufz
11:36:27	London Stock Exchange	526	246.3	19231XJauco
11:36:27	London Stock Exchange	4507	246.3	19231XJaucn
11:32:17	London Stock Exchange	1336	245.9	19231XJau4o
11:32:09	London Stock Exchange	3043	246	19231XJau48
11:32:06	London Stock Exchange	862	246.1	19231XJau3r
11:32:06	London Stock Exchange	300	246.1	19231XJau3q
11:32:06	London Stock Exchange	469	246.2	19231XJau3p
11:32:06	London Stock Exchange	1315	246.2	19231XJau3o
11:29:14	London Stock Exchange	983	246.3	19231XJatu5
11:29:14	London Stock Exchange	1894	246.3	19231XJatu3
11:28:42	London Stock Exchange	873	246.2	19231XJatt2
11:28:35	London Stock Exchange	403	246.3	19231XJats3
11:28:35	London Stock Exchange	25	246.3	19231XJats2
11:28:35	London Stock Exchange	814	246.3	19231XJats1
11:28:35	London Stock Exchange	3224	246.4	19231XJats0
11:25:51	London Stock Exchange	5184	246.4	19231XJatkb
11:25:14	London Stock Exchange	705	246.3	19231XJatjc
11:24:04	London Stock Exchange	2335	246.2	19231XJatgy
11:21:58	London Stock Exchange	880	246.2	19231XJatba
11:21:58	London Stock Exchange	204	246.2	19231XJatb9
11:21:15	London Stock Exchange	843	246.2	19231XJat8c
11:18:24	London Stock Exchange	781	246.3	19231XJat15
11:18:15	London Stock Exchange	1757	246.3	19231XJat0p
11:17:13	London Stock Exchange	713	246.3	19231XJasym
11:17:13	London Stock Exchange	396	246.3	19231XJasyl
11:17:13	London Stock Exchange	1973	246.3	19231XJasyk
11:15:15	London Stock Exchange	1293	246.2	19231XJasst
11:14:22	London Stock Exchange	441	246.4	19231XJasp4
11:14:22	London Stock Exchange	1127	246.4	19231XJasp3
11:14:22	London Stock Exchange	731	246.4	19231XJasp2
11:13:01	London Stock Exchange	1382	246.4	19231XJask5
11:13:01	London Stock Exchange	1277	246.4	19231XJask4
11:13:01	London Stock Exchange	311	246.4	19231XJask3
11:12:21	London Stock Exchange	841	246.5	19231XJash4
11:10:04	London Stock Exchange	1250	246.5	19231XJasag
11:09:53	London Stock Exchange	1083	246.5	19231XJas9n
11:08:38	London Stock Exchange	523	246.6	19231XJas4b
11:08:19	London Stock Exchange	670	246.6	19231XJas1p
11:07:56	London Stock Exchange	138	246.6	19231XJaryl
11:07:56	London Stock Exchange	2991	246.6	19231XJaryj
11:07:56	London Stock Exchange	2030	246.6	19231XJaryh
11:07:54	London Stock Exchange	225	246.7	19231XJaryd
11:07:54	London Stock Exchange	232	246.7	19231XJaryc
11:07:54	London Stock Exchange	663	246.7	19231XJaryb
11:07:51	London Stock Exchange	484	246.7	19231XJary2
11:07:51	London Stock Exchange	497	246.7	19231XJary1
11:07:48	London Stock Exchange	11	246.7	19231XJarxu
11:07:48	London Stock Exchange	396	246.7	19231XJarxv
11:07:47	London Stock Exchange	269	246.7	19231XJarxq
11:07:47	London Stock Exchange	343	246.7	19231XJarxp
11:07:47	London Stock Exchange	440	246.7	19231XJarxo
11:07:47	London Stock Exchange	1000	246.7	19231XJarxm
11:07:47	London Stock Exchange	107	246.7	19231XJarxn
11:07:47	London Stock Exchange	227	246.7	19231XJarxl
11:07:47	London Stock Exchange	112	246.7	19231XJarxk
11:07:47	London Stock Exchange	227	246.7	19231XJarxj
11:07:47	London Stock Exchange	745	246.7	19231XJarxi
11:07:47	London Stock Exchange	980	246.7	19231XJarxh
11:07:47	London Stock Exchange	759	246.7	19231XJarxg
11:07:47	London Stock Exchange	1317	246.7	19231XJarxf
11:07:47	London Stock Exchange	1463	246.7	19231XJarxe
11:07:47	London Stock Exchange	1120	246.7	19231XJarxd
11:05:20	London Stock Exchange	784	246.4	19231XJarpi
11:05:20	London Stock Exchange	586	246.4	19231XJarph
11:05:20	London Stock Exchange	561	246.4	19231XJarpg
11:05:17	London Stock Exchange	404	246.5	19231XJarpf
11:05:17	London Stock Exchange	566	246.5	19231XJarpe
11:05:13	London Stock Exchange	499	246.6	19231XJarpa
11:05:13	London Stock Exchange	778	246.6	19231XJarp9
11:05:13	London Stock Exchange	389	246.6	19231XJarp7
11:05:13	London Stock Exchange	60	246.6	19231XJarp8
11:05:12	London Stock Exchange	859	246.5	19231XJarov
11:05:12	London Stock Exchange	2200	246.5	19231XJaron
11:05:12	London Stock Exchange	2037	246.5	19231XJaroi
11:00:19	London Stock Exchange	907	246.2	19231XJarbm
11:00:19	London Stock Exchange	72	246.2	19231XJarbj
10:57:15	London Stock Exchange	514	246.1	19231XJar3y
10:57:06	London Stock Exchange	737	246.2	19231XJar39
10:57:06	London Stock Exchange	186	246.2	19231XJar38
10:57:06	London Stock Exchange	4335	246.2	19231XJar37
10:50:40	London Stock Exchange	93	246.1	19231XJaqcl
10:50:39	London Stock Exchange	935	246.1	19231XJaqci
10:50:38	London Stock Exchange	506	246.1	19231XJaqcd
10:50:38	London Stock Exchange	1784	246.1	19231XJaqcb
10:50:38	London Stock Exchange	197	246.2	19231XJaqc9
10:50:38	London Stock Exchange	2162	246.2	19231XJaqc6
10:50:38	London Stock Exchange	1643	246.2	19231XJaqc3
10:50:38	London Stock Exchange	1215	246.2	19231XJaqc0
10:49:46	London Stock Exchange	524	246.3	19231XJaq9b
10:49:46	London Stock Exchange	873	246.3	19231XJaq9a
10:49:46	London Stock Exchange	2773	246.3	19231XJaq99
10:49:46	London Stock Exchange	134	246.3	19231XJaq97
10:49:46	London Stock Exchange	1000	246.3	19231XJaq98
10:48:14	London Stock Exchange	1393	246	19231XJaq5c
10:47:44	London Stock Exchange	602	245.9	19231XJaq45
10:41:39	London Stock Exchange	4699	245.4	19231XJapqi
10:41:39	London Stock Exchange	203	245.4	19231XJapqh
10:37:58	London Stock Exchange	1260	245.4	19231XJapje
10:37:16	London Stock Exchange	624	245.5	19231XJapi5
10:37:04	London Stock Exchange	312	245.6	19231XJapgr
10:37:04	London Stock Exchange	4400	245.6	19231XJapgq
10:34:25	London Stock Exchange	523	245.5	19231XJapbc
10:33:09	London Stock Exchange	472	245.5	19231XJap6f
10:33:06	London Stock Exchange	673	245.6	19231XJap67
10:33:01	London Stock Exchange	5599	245.6	19231XJap65
10:32:18	London Stock Exchange	533	245.7	19231XJap3h
10:30:43	London Stock Exchange	161	245.5	19231XJaoy5
10:30:43	London Stock Exchange	625	245.5	19231XJaoy4
10:30:39	London Stock Exchange	403	245.6	19231XJaowm
10:30:39	London Stock Exchange	563	245.6	19231XJaowl
10:30:38	London Stock Exchange	220	245.7	19231XJaowi
10:30:38	London Stock Exchange	219	245.7	19231XJaowh
10:30:38	London Stock Exchange	521	245.7	19231XJaowg
10:30:38	London Stock Exchange	1287	245.7	19231XJaowf
10:28:06	London Stock Exchange	53	245.4	19231XJaoqs
10:28:06	London Stock Exchange	470	245.4	19231XJaoqr
10:26:19	London Stock Exchange	1000	245.3	19231XJaon5
10:24:47	London Stock Exchange	1000	245.3	19231XJaok5
10:22:58	London Stock Exchange	659	245.3	19231XJaoef
10:22:55	London Stock Exchange	613	245.3	19231XJaoe9
10:22:55	London Stock Exchange	452	245.3	19231XJaoe8
10:22:00	London Stock Exchange	1926	245.3	19231XJaocu
10:21:59	London Stock Exchange	134	245.3	19231XJaoct
10:21:59	London Stock Exchange	340	245.3	19231XJaocs
10:21:59	London Stock Exchange	4460	245.4	19231XJaocr
10:21:17	London Stock Exchange	543	245.3	19231XJao9r
10:20:23	London Stock Exchange	5505	245.2	19231XJao6y
10:20:21	London Stock Exchange	423	245.3	19231XJao6n
10:20:21	London Stock Exchange	428	245.3	19231XJao6m
10:19:54	London Stock Exchange	431	245.3	19231XJao5v
10:19:37	London Stock Exchange	1000	245.3	19231XJao5d
10:16:07	London Stock Exchange	2250	245.1	19231XJanvg
10:15:28	London Stock Exchange	101	245.1	19231XJantq
10:15:28	London Stock Exchange	1793	245.1	19231XJantp
10:15:28	London Stock Exchange	356	245.1	19231XJanto
10:14:45	London Stock Exchange	1512	244.8	19231XJanrg
10:11:35	London Stock Exchange	1502	244.7	19231XJanfs
10:10:32	London Stock Exchange	4482	244.7	19231XJanav
10:08:32	London Stock Exchange	754	244.7	19231XJan59
10:08:31	London Stock Exchange	823	244.8	19231XJan54
10:07:58	London Stock Exchange	1418	244.9	19231XJan2u
10:06:41	London Stock Exchange	1099	244.9	19231XJamyc
10:06:41	London Stock Exchange	19	244.9	19231XJamya
10:06:41	London Stock Exchange	322	244.9	19231XJamy8
10:05:47	London Stock Exchange	777	245	19231XJamv0
10:05:47	London Stock Exchange	1072	245	19231XJamuz
10:05:30	London Stock Exchange	597	245.1	19231XJamta
10:05:29	London Stock Exchange	5492	245.2	19231XJamt9
10:04:25	London Stock Exchange	398	245.4	19231XJamot
10:04:24	London Stock Exchange	396	245.4	19231XJamoq
10:04:24	London Stock Exchange	495	245.3	19231XJamop
10:03:41	London Stock Exchange	99	245.3	19231XJamm3
10:03:41	London Stock Exchange	327	245.3	19231XJamm4
10:03:41	London Stock Exchange	458	245.3	19231XJamm2
10:03:41	London Stock Exchange	443	245.3	19231XJamm1
10:03:41	London Stock Exchange	274	245.3	19231XJamm0
10:03:40	London Stock Exchange	1059	245.3	19231XJamlz
10:00:45	London Stock Exchange	523	244.9	19231XJamcy
10:00:40	London Stock Exchange	200	244.9	19231XJamcl
10:00:36	London Stock Exchange	729	244.9	19231XJamci
10:00:08	London Stock Exchange	700	244.9	19231XJambc
10:00:08	London Stock Exchange	2020	244.9	19231XJambb
9:58:52	London Stock Exchange	527	244.8	19231XJam7h
9:58:14	London Stock Exchange	1117	244.8	19231XJam5b
9:56:02	London Stock Exchange	415	244.9	19231XJalwj
9:56:02	London Stock Exchange	795	244.9	19231XJalwi
9:56:02	London Stock Exchange	76	244.9	19231XJalwh
9:56:02	London Stock Exchange	87	244.9	19231XJalwg
9:54:10	London Stock Exchange	1102	245	19231XJalpy
9:52:18	London Stock Exchange	543	245	19231XJalli
9:52:18	London Stock Exchange	4	245	19231XJallh
9:52:18	London Stock Exchange	157	245	19231XJallg
9:51:46	London Stock Exchange	878	245.1	19231XJaljx
9:51:46	London Stock Exchange	628	245.1	19231XJaljw
9:51:04	London Stock Exchange	1094	245.2	19231XJalhu
9:51:04	London Stock Exchange	537	245.2	19231XJalht
9:49:35	London Stock Exchange	4100	245.3	19231XJalco
9:47:14	London Stock Exchange	147	245.1	19231XJal7z
9:47:14	London Stock Exchange	761	245.1	19231XJal7y
9:46:06	London Stock Exchange	741	245.1	19231XJal60
9:45:35	London Stock Exchange	700	245.1	19231XJal2x
9:44:50	London Stock Exchange	1480	245.1	19231XJal0n
9:44:50	London Stock Exchange	965	245.1	19231XJal0m
9:44:10	London Stock Exchange	222	245.2	19231XJaky2
9:44:10	London Stock Exchange	2274	245.2	19231XJakxw
9:44:10	London Stock Exchange	1353	245.2	19231XJakxv
9:44:10	London Stock Exchange	1771	245.2	19231XJakxm
9:43:00	London Stock Exchange	488	245.3	19231XJaksn
9:40:27	London Stock Exchange	3113	245.1	19231XJaknf
9:39:13	London Stock Exchange	273	245.3	19231XJakjh
9:39:13	London Stock Exchange	566	245.3	19231XJakjg
9:38:11	London Stock Exchange	509	245.4	19231XJakgg
9:38:11	London Stock Exchange	1822	245.4	19231XJakge
9:38:00	London Stock Exchange	400	245.4	19231XJakg3
9:37:09	London Stock Exchange	949	245.3	19231XJakep
9:36:38	London Stock Exchange	886	245.4	19231XJakcq
9:35:37	London Stock Exchange	1499	245.5	19231XJak9y
9:35:25	London Stock Exchange	800	245.6	19231XJak92
9:35:25	London Stock Exchange	200	245.6	19231XJak91
9:35:02	London Stock Exchange	1308	245.6	19231XJak7z
9:35:02	London Stock Exchange	3857	245.6	19231XJak7x
9:32:59	London Stock Exchange	133	245.5	19231XJak32
9:32:59	London Stock Exchange	738	245.5	19231XJak2z
9:32:59	London Stock Exchange	1000	245.5	19231XJak2v
9:32:59	London Stock Exchange	416	245.5	19231XJak2n
9:32:45	London Stock Exchange	593	245.6	19231XJak1v
9:32:08	London Stock Exchange	5264	245.6	19231XJak0h
9:32:05	London Stock Exchange	322	245.7	19231XJak09
9:32:05	London Stock Exchange	140	245.7	19231XJak0a
9:32:03	London Stock Exchange	416	245.7	19231XJak05
9:31:12	London Stock Exchange	427	245.6	19231XJajys
9:31:08	London Stock Exchange	483	245.6	19231XJajy8
9:31:07	London Stock Exchange	580	245.6	19231XJajy7
9:31:07	London Stock Exchange	429	245.6	19231XJajy6
9:31:07	London Stock Exchange	418	245.6	19231XJajy5
9:30:38	London Stock Exchange	1704	245.4	19231XJajw0
9:30:32	London Stock Exchange	647	245.5	19231XJajvk
9:30:29	London Stock Exchange	3762	245.6	19231XJajuv
9:30:29	London Stock Exchange	415	245.6	19231XJajuu
9:29:35	London Stock Exchange	3599	245.7	19231XJajsc
9:29:31	London Stock Exchange	492	245.7	19231XJajr5
9:29:23	London Stock Exchange	482	245.7	19231XJajov
9:29:23	London Stock Exchange	510	245.7	19231XJajou
9:29:23	London Stock Exchange	507	245.7	19231XJajot
9:29:23	London Stock Exchange	393	245.7	19231XJajos
9:29:17	London Stock Exchange	5285	245.7	19231XJajoi
9:28:23	London Stock Exchange	484	245.8	19231XJajlx
9:28:11	London Stock Exchange	457	245.8	19231XJajkw
9:27:34	London Stock Exchange	580	245.8	19231XJajin
9:27:33	London Stock Exchange	582	245.8	19231XJajim
9:27:30	London Stock Exchange	567	245.8	19231XJajih
9:27:30	London Stock Exchange	210	245.8	19231XJajig
9:27:30	London Stock Exchange	1110	245.8	19231XJajif
9:26:11	London Stock Exchange	1676	245.6	19231XJajep
9:26:11	London Stock Exchange	1040	245.6	19231XJajeo
9:26:11	London Stock Exchange	394	245.6	19231XJajen
9:25:19	London Stock Exchange	754	245.7	19231XJajbc
9:25:19	London Stock Exchange	1362	245.7	19231XJajbb
9:23:48	London Stock Exchange	1088	245.7	19231XJaj5d
9:23:48	London Stock Exchange	1063	245.7	19231XJaj5c
9:20:56	London Stock Exchange	159	245.7	19231XJaixq
9:20:56	London Stock Exchange	4400	245.7	19231XJaixo
9:19:15	London Stock Exchange	951	245.6	19231XJait9
9:19:15	London Stock Exchange	1775	245.6	19231XJait8
9:19:15	London Stock Exchange	215	245.6	19231XJait7
9:18:20	London Stock Exchange	526	245.8	19231XJaik0
9:17:17	London Stock Exchange	2200	246	19231XJaido
9:16:48	London Stock Exchange	32	245.9	19231XJaib3
9:16:48	London Stock Exchange	307	245.9	19231XJaib2
9:16:48	London Stock Exchange	32	245.9	19231XJaib1
9:16:47	London Stock Exchange	1233	246	19231XJaiaz
9:16:32	London Stock Exchange	1213	246.1	19231XJai8p
9:16:04	London Stock Exchange	2472	246.2	19231XJai6z
9:16:04	London Stock Exchange	1317	246.2	19231XJai6y
9:14:19	London Stock Exchange	3086	246.2	19231XJai2z
9:14:19	London Stock Exchange	1880	246.2	19231XJai2y
9:13:39	London Stock Exchange	1635	246.3	19231XJai0c
9:13:39	London Stock Exchange	615	246.3	19231XJai0b
9:12:18	London Stock Exchange	2664	246.2	19231XJahuv
9:09:57	London Stock Exchange	2888	246.2	19231XJahl1
9:08:47	London Stock Exchange	2137	246.3	19231XJahgp
9:08:47	London Stock Exchange	1570	246.3	19231XJahgo
9:08:40	London Stock Exchange	2144	246.4	19231XJahgc
9:08:33	London Stock Exchange	1100	246.5	19231XJahfr
9:08:33	London Stock Exchange	425	246.6	19231XJahfq
9:08:29	London Stock Exchange	460	246.6	19231XJahfh
9:07:10	London Stock Exchange	478	246.6	19231XJah7y
9:07:09	London Stock Exchange	845	246.6	19231XJah7x
9:06:53	London Stock Exchange	2250	246.5	19231XJah6b
9:06:46	London Stock Exchange	125	246.6	19231XJah61
9:06:46	London Stock Exchange	429	246.6	19231XJah60
9:06:46	London Stock Exchange	331	246.6	19231XJah5z
9:06:46	London Stock Exchange	632	246.6	19231XJah5y
9:06:46	London Stock Exchange	237	246.6	19231XJah5x
9:06:46	London Stock Exchange	632	246.6	19231XJah5w
9:06:33	London Stock Exchange	531	246.5	19231XJah58
9:06:33	London Stock Exchange	128	246.5	19231XJah57
9:06:31	London Stock Exchange	504	246.5	19231XJah4y
9:04:31	London Stock Exchange	797	246.1	19231XJagx0
9:04:31	London Stock Exchange	3976	246.1	19231XJagwz
9:04:24	London Stock Exchange	432	246.2	19231XJagws
9:04:21	London Stock Exchange	433	246.2	19231XJagwj
9:04:21	London Stock Exchange	848	246.2	19231XJagwi
9:04:21	London Stock Exchange	402	246.2	19231XJagwh
9:02:20	London Stock Exchange	19	245.7	19231XJagp2
9:02:20	London Stock Exchange	57	245.8	19231XJagp1
9:02:20	London Stock Exchange	1170	245.8	19231XJagp0
9:01:48	London Stock Exchange	2250	245.9	19231XJagnb
9:01:31	London Stock Exchange	1905	245.9	19231XJagmj
9:01:31	London Stock Exchange	988	245.9	19231XJagmi
9:00:06	London Stock Exchange	2765	245.9	19231XJagfv
9:00:06	London Stock Exchange	556	245.9	19231XJagfu
8:57:15	London Stock Exchange	826	245.7	19231XJag10
8:56:45	London Stock Exchange	869	245.9	19231XJafy2
8:56:25	London Stock Exchange	701	246	19231XJafxb
8:56:25	London Stock Exchange	1661	246.1	19231XJafxa
8:55:35	London Stock Exchange	1250	246.2	19231XJaftp
8:53:08	London Stock Exchange	1594	246	19231XJafjf
8:52:18	London Stock Exchange	1231	245.9	19231XJaffp
8:52:18	London Stock Exchange	19	245.9	19231XJaffo
8:50:49	London Stock Exchange	1107	245.6	19231XJaf9g
8:49:19	London Stock Exchange	3389	245.6	19231XJaf25
8:46:45	London Stock Exchange	1481	245.3	19231XJaenr
8:46:45	London Stock Exchange	1000	245.3	19231XJaenq
8:43:39	London Stock Exchange	407	245.2	19231XJae68
8:43:19	London Stock Exchange	197	245.4	19231XJae4o
8:43:19	London Stock Exchange	2925	245.4	19231XJae4n
8:40:44	London Stock Exchange	451	245.4	19231XJadrq
8:40:44	London Stock Exchange	600	245.4	19231XJadrp
8:36:13	London Stock Exchange	687	245.4	19231XJadag
8:36:13	London Stock Exchange	1566	245.5	19231XJadaf
8:33:20	London Stock Exchange	300	245.6	19231XJacxz
8:33:20	London Stock Exchange	164	245.6	19231XJacxy
8:32:59	London Stock Exchange	842	245.6	19231XJacwt
8:32:59	London Stock Exchange	1550	245.7	19231XJacws
8:32:59	London Stock Exchange	81	245.7	19231XJacwr
8:32:57	London Stock Exchange	783	245.8	19231XJacwh
8:32:57	London Stock Exchange	1467	245.8	19231XJacwf
8:32:51	London Stock Exchange	415	245.9	19231XJacvk
8:32:34	London Stock Exchange	1000	245.8	19231XJacut
8:31:57	London Stock Exchange	593	245.9	19231XJacsr
8:31:57	London Stock Exchange	158	245.9	19231XJacsq
8:31:57	London Stock Exchange	742	245.9	19231XJacsp
8:31:57	London Stock Exchange	745	245.9	19231XJacso
8:30:06	London Stock Exchange	25	245.6	19231XJacku
8:30:06	London Stock Exchange	676	245.6	19231XJackt
8:29:54	London Stock Exchange	456	245.4	19231XJacjr
8:29:54	London Stock Exchange	337	245.4	19231XJacjq
8:29:18	London Stock Exchange	443	245.3	19231XJachg
8:28:55	London Stock Exchange	585	245.3	19231XJacgc
8:28:48	London Stock Exchange	562	245.3	19231XJacfv
8:28:48	London Stock Exchange	523	245.3	19231XJacfu
8:26:06	London Stock Exchange	523	244.7	19231XJac6i
8:26:02	London Stock Exchange	1642	244.8	19231XJac5m
8:21:01	London Stock Exchange	3046	244.8	19231XJab79
8:21:01	London Stock Exchange	2330	244.8	19231XJab78
8:21:01	London Stock Exchange	235	244.8	19231XJab77
8:21:01	London Stock Exchange	1230	244.8	19231XJab76
8:19:57	London Stock Exchange	70	245.1	19231XJaaxd
8:19:57	London Stock Exchange	421	245.1	19231XJaaxe
8:19:57	London Stock Exchange	476	245	19231XJaaxc
8:18:47	London Stock Exchange	19	245	19231XJaame
8:18:47	London Stock Exchange	584	245	19231XJaamf
8:12:17	London Stock Exchange	523	244.3	19231XJa99x
8:10:18	London Stock Exchange	744	244.5	19231XJa92p
8:08:55	London Stock Exchange	606	244.6	19231XJa8vy
8:08:55	London Stock Exchange	160	244.6	19231XJa8vx
8:08:37	London Stock Exchange	505	244.8	19231XJa8v8
8:08:37	London Stock Exchange	313	244.8	19231XJa8v7
8:08:37	London Stock Exchange	2200	244.8	19231XJa8v6
8:08:37	London Stock Exchange	884	244.8	19231XJa8v5
8:08:34	London Stock Exchange	1800	245.1	19231XJa8ue
8:08:34	London Stock Exchange	1251	245.1	19231XJa8uc
8:08:34	London Stock Exchange	1251	245.1	19231XJa8ub
8:08:34	London Stock Exchange	20	245.1	19231XJa8ud
8:08:31	London Stock Exchange	1251	245.1	19231XJa8tn
8:08:24	London Stock Exchange	197	245.1	19231XJa8t4
8:08:24	London Stock Exchange	324	245.1	19231XJa8t3
8:07:25	London Stock Exchange	474	244.8	19231XJa8ob
8:07:25	London Stock Exchange	67	244.8	19231XJa8oa
8:07:25	London Stock Exchange	456	244.8	19231XJa8o9
8:06:48	London Stock Exchange	1103	244.7	19231XJa8m9
8:06:48	London Stock Exchange	348	244.7	19231XJa8m8
8:06:47	London Stock Exchange	1432	244.8	19231XJa8m5
8:06:47	London Stock Exchange	146	244.8	19231XJa8lz
8:06:47	London Stock Exchange	749	244.8	19231XJa8m0
8:06:47	London Stock Exchange	1311	244.8	19231XJa8lx
8:06:47	London Stock Exchange	1127	244.8	19231XJa8lw
8:06:47	London Stock Exchange	980	244.8	19231XJa8ly
8:06:47	London Stock Exchange	1239	244.8	19231XJa8lv
8:06:47	London Stock Exchange	1126	244.8	19231XJa8lu
8:04:41	London Stock Exchange	734	243.9	19231XJa8ao
8:04:41	London Stock Exchange	58	243.8	19231XJa8an

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

POSKKLFFKVFXBBK

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