SLA.L Regulatory News (SLA)

SLA.L Information

There is currently no data for SLA

Transaction in Own Shares

11 Jun 2019 17:41

RNS Number : 8814B

Standard Life Aberdeen plc

11 June 2019

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

11 June 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 11 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	11 June 2019
Number of ordinary shares purchased	989,014
Highest price paid per shares (pence)	280.50
Lowest price paid per share (pence)	277.20
Average price paid per share (pence)	279.73

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
8:00:30	London Stock Exchange	534	277.2	19162XJm4a8
8:04:30	London Stock Exchange	692	277.8	19162XJm4vz
8:04:30	London Stock Exchange	431	278	19162XJm4w0
8:04:30	London Stock Exchange	2744	278	19162XJm4w1
8:04:31	London Stock Exchange	621	278.1	19162XJm4w3
8:04:31	London Stock Exchange	1000	278.2	19162XJm4w4
8:04:31	London Stock Exchange	818	278.2	19162XJm4w5
8:05:04	London Stock Exchange	1119	277.7	19162XJm4y3
8:05:04	London Stock Exchange	1593	277.8	19162XJm4y2
8:05:04	London Stock Exchange	1000	277.7	19162XJm4y4
8:05:04	London Stock Exchange	36	277.8	19162XJm4y5
8:05:04	London Stock Exchange	557	277.8	19162XJm4y6
8:11:05	London Stock Exchange	301	278.3	19162XJm5xf
8:11:05	London Stock Exchange	1453	278.3	19162XJm5xe
8:11:05	London Stock Exchange	1844	278.3	19162XJm5xg
8:11:07	London Stock Exchange	1753	278.2	19162XJm5xp
8:11:07	London Stock Exchange	1753	278.2	19162XJm5xq
8:12:11	London Stock Exchange	608	278.3	19162XJm65p
8:13:00	London Stock Exchange	749	278.1	19162XJm6al
8:13:04	London Stock Exchange	758	278	19162XJm6ap
8:15:20	London Stock Exchange	1035	278.3	19162XJm6nz
8:17:43	London Stock Exchange	2554	278.4	19162XJm774
8:17:43	London Stock Exchange	2423	278.4	19162XJm776
8:17:43	London Stock Exchange	131	278.4	19162XJm777
8:22:41	London Stock Exchange	1537	278.5	19162XJm7rc
8:22:41	London Stock Exchange	1159	278.5	19162XJm7rb
8:22:42	London Stock Exchange	269	278.4	19162XJm7re
8:22:42	London Stock Exchange	402	278.4	19162XJm7rd
8:25:01	London Stock Exchange	2114	278.8	19162XJm82o
8:26:47	London Stock Exchange	692	278.9	19162XJm8d3
8:27:13	London Stock Exchange	1255	278.8	19162XJm8gj
8:27:13	London Stock Exchange	1255	278.8	19162XJm8gk
8:28:41	London Stock Exchange	2724	278.9	19162XJm8nu
8:29:29	London Stock Exchange	624	279.4	19162XJm8rg
8:29:29	London Stock Exchange	376	279.4	19162XJm8rh
8:29:29	London Stock Exchange	1000	279.4	19162XJm8ri
8:29:30	London Stock Exchange	1329	279.5	19162XJm8rm
8:29:30	London Stock Exchange	675	279.5	19162XJm8rn
8:29:30	London Stock Exchange	58	279.5	19162XJm8ro
8:29:36	London Stock Exchange	557	279.3	19162XJm8sd
8:29:53	London Stock Exchange	2950	279.2	19162XJm8ty
8:29:53	London Stock Exchange	1500	279.2	19162XJm8u0
8:29:53	London Stock Exchange	821	279.2	19162XJm8tz
8:29:53	London Stock Exchange	629	279.2	19162XJm8u1
8:32:11	London Stock Exchange	188	279.1	19162XJm98a
8:32:16	London Stock Exchange	1043	279.1	19162XJm98m
8:33:01	London Stock Exchange	216	279.1	19162XJm9da
8:33:12	London Stock Exchange	702	279.1	19162XJm9ei
8:34:38	London Stock Exchange	2029	279.1	19162XJm9pz
8:34:38	London Stock Exchange	2029	279.1	19162XJm9q0
8:37:09	London Stock Exchange	742	279.3	19162XJma6e
8:37:15	London Stock Exchange	447	279.2	19162XJma6u
8:37:55	London Stock Exchange	204	279	19162XJmabi
8:37:55	London Stock Exchange	754	279	19162XJmabh
8:38:41	London Stock Exchange	1594	279.1	19162XJmagb
8:39:57	London Stock Exchange	1910	279.1	19162XJmaoi
8:39:57	London Stock Exchange	600	279.1	19162XJmaok
8:39:57	London Stock Exchange	1310	279.1	19162XJmaom
8:42:39	London Stock Exchange	675	279.3	19162XJmb4g
8:43:51	London Stock Exchange	1732	279.3	19162XJmbbd
8:43:51	London Stock Exchange	24	279.3	19162XJmbbe
8:44:05	London Stock Exchange	887	279.3	19162XJmbcp
8:45:00	London Stock Exchange	840	279.4	19162XJmbhw
8:45:02	London Stock Exchange	840	279.4	19162XJmbi0
8:46:03	London Stock Exchange	692	279.3	19162XJmboc
8:48:21	London Stock Exchange	3360	279.8	19162XJmbwt
8:50:10	London Stock Exchange	820	279.8	19162XJmc3c
8:52:48	London Stock Exchange	154	280	19162XJmce8
8:52:49	London Stock Exchange	284	280	19162XJmce9
8:53:00	London Stock Exchange	461	280	19162XJmcex
8:53:05	London Stock Exchange	810	280.1	19162XJmcfa
8:53:05	London Stock Exchange	807	280.1	19162XJmcfb
8:53:05	London Stock Exchange	641	280.1	19162XJmcfc
8:54:10	London Stock Exchange	1879	280	19162XJmckh
8:54:10	London Stock Exchange	2381	280	19162XJmckg
8:54:10	London Stock Exchange	428	280	19162XJmckf
8:56:54	London Stock Exchange	472	280.1	19162XJmd1v
8:56:54	London Stock Exchange	1313	280.1	19162XJmd1n
8:56:57	London Stock Exchange	384	279.9	19162XJmd2x
8:56:57	London Stock Exchange	649	279.9	19162XJmd2w
8:57:51	London Stock Exchange	880	279.8	19162XJmda6
8:59:17	London Stock Exchange	748	279.6	19162XJmdin
8:59:17	London Stock Exchange	748	279.6	19162XJmdio
8:59:24	London Stock Exchange	830	279.5	19162XJmdiw
8:59:25	London Stock Exchange	56	279.5	19162XJmdix
9:00:03	London Stock Exchange	679	279.5	19162XJmdm9
9:00:03	London Stock Exchange	2519	279.5	19162XJmdma
9:00:03	London Stock Exchange	1979	279.5	19162XJmdmb
9:00:03	London Stock Exchange	2141	279.5	19162XJmdmc
9:00:03	London Stock Exchange	1786	279.5	19162XJmdmd
9:00:03	London Stock Exchange	1538	279.5	19162XJmdme
9:00:03	London Stock Exchange	1105	279.5	19162XJmdmf
9:00:03	London Stock Exchange	711	279.5	19162XJmdmg
9:00:03	London Stock Exchange	739	279.5	19162XJmdmh
9:00:03	London Stock Exchange	790	279.5	19162XJmdmi
9:00:03	London Stock Exchange	1736	279.5	19162XJmdmk
9:00:04	London Stock Exchange	618	279.5	19162XJmdmm
9:01:16	London Stock Exchange	4957	279.7	19162XJmdtl
9:04:51	London Stock Exchange	4660	279.7	19162XJmek3
9:04:51	London Stock Exchange	862	279.7	19162XJmek4
9:05:22	London Stock Exchange	1091	279.5	19162XJmeoa
9:05:22	London Stock Exchange	1000	279.5	19162XJmeob
9:05:22	London Stock Exchange	91	279.5	19162XJmeoc
9:06:50	London Stock Exchange	689	279.6	19162XJmew9
9:06:50	London Stock Exchange	1496	279.6	19162XJmew8
9:07:47	London Stock Exchange	653	279.6	19162XJmf37
9:07:47	London Stock Exchange	2017	279.6	19162XJmf36
9:11:56	London Stock Exchange	392	279.8	19162XJmft6
9:11:56	London Stock Exchange	395	279.8	19162XJmft7
9:14:27	London Stock Exchange	2528	279.8	19162XJmg49
9:15:01	London Stock Exchange	2050	279.8	19162XJmg6u
9:18:02	London Stock Exchange	4180	280.5	19162XJmgt8
9:18:02	London Stock Exchange	1189	280.5	19162XJmgtb
9:18:02	London Stock Exchange	951	280.5	19162XJmgta
9:18:02	London Stock Exchange	1000	280.5	19162XJmgtd
9:18:02	London Stock Exchange	1000	280.5	19162XJmgte
9:18:02	London Stock Exchange	40	280.5	19162XJmgtg
9:19:00	London Stock Exchange	859	280.3	19162XJmh20
9:19:56	London Stock Exchange	3869	280.4	19162XJmhcv
9:20:01	London Stock Exchange	520	280.3	19162XJmhdj
9:20:34	London Stock Exchange	565	280.3	19162XJmhji
9:20:34	London Stock Exchange	233	280.3	19162XJmhjh
9:22:34	London Stock Exchange	974	280.4	19162XJmhtw
9:22:41	London Stock Exchange	121	280.3	19162XJmhvj
9:27:17	London Stock Exchange	3742	280.5	19162XJmj5m
9:27:17	London Stock Exchange	2742	280.5	19162XJmj5o
9:27:17	London Stock Exchange	1000	280.5	19162XJmj5n
9:30:48	London Stock Exchange	1000	280	19162XJmjx3
9:30:52	London Stock Exchange	124	280	19162XJmjxo
9:31:36	London Stock Exchange	515	279.9	19162XJmk15
9:31:45	London Stock Exchange	695	279.9	19162XJmk2f
9:32:17	London Stock Exchange	451	279.8	19162XJmkbe
9:33:22	London Stock Exchange	692	279.7	19162XJmki2
9:34:11	London Stock Exchange	2960	279.6	19162XJmkmv
9:34:31	London Stock Exchange	778	279.6	19162XJmkoa
9:37:46	London Stock Exchange	1348	279.7	19162XJml9g
9:38:00	London Stock Exchange	1000	279.7	19162XJmlar
9:38:09	London Stock Exchange	874	279.7	19162XJmlbe
9:38:09	London Stock Exchange	438	279.7	19162XJmlbg
9:38:09	London Stock Exchange	1000	279.7	19162XJmlbf
9:38:09	London Stock Exchange	942	279.7	19162XJmlbh
9:38:10	London Stock Exchange	439	279.7	19162XJmlbi
9:38:10	London Stock Exchange	291	279.7	19162XJmlbj
9:38:25	London Stock Exchange	802	279.7	19162XJmlch
9:38:25	London Stock Exchange	482	279.7	19162XJmlcj
9:38:25	London Stock Exchange	449	279.7	19162XJmlci
9:38:26	London Stock Exchange	560	279.6	19162XJmlcq
9:38:26	London Stock Exchange	3000	279.6	19162XJmlcp
9:38:26	London Stock Exchange	1172	279.6	19162XJmlco
9:38:27	London Stock Exchange	588	279.5	19162XJmlcr
9:38:31	London Stock Exchange	347	279.5	19162XJmld0
9:38:31	London Stock Exchange	241	279.5	19162XJmld1
9:39:32	London Stock Exchange	2349	279.5	19162XJmlg0
9:39:32	London Stock Exchange	1000	279.5	19162XJmlg3
9:39:32	London Stock Exchange	1349	279.5	19162XJmlg6
9:39:32	London Stock Exchange	1031	279.4	19162XJmlg8
9:39:56	London Stock Exchange	1070	279.4	19162XJmlhy
9:39:56	London Stock Exchange	1070	279.4	19162XJmlhz
9:42:11	London Stock Exchange	1194	279.3	19162XJmlty
9:42:11	London Stock Exchange	1194	279.3	19162XJmltz
9:45:13	London Stock Exchange	5017	279.5	19162XJmmas
9:45:13	London Stock Exchange	1000	279.5	19162XJmmat
9:45:17	London Stock Exchange	703	279.5	19162XJmmb6
9:45:25	London Stock Exchange	270	279.4	19162XJmmc3
9:47:03	London Stock Exchange	835	279.7	19162XJmmka
9:47:03	London Stock Exchange	629	279.7	19162XJmmkc
9:47:03	London Stock Exchange	205	279.7	19162XJmmkb
9:47:03	London Stock Exchange	48	279.6	19162XJmmkd
9:47:04	London Stock Exchange	1784	279.6	19162XJmmkf
9:47:10	London Stock Exchange	448	279.6	19162XJmml5
9:47:10	London Stock Exchange	1532	279.6	19162XJmml6
9:47:10	London Stock Exchange	100	279.6	19162XJmml7
9:47:15	London Stock Exchange	128	279.6	19162XJmmln
9:47:18	London Stock Exchange	373	279.6	19162XJmmlv
9:47:18	London Stock Exchange	653	279.6	19162XJmmlu
9:47:18	London Stock Exchange	1136	279.6	19162XJmmlt
9:47:18	London Stock Exchange	1591	279.6	19162XJmmls
9:48:01	London Stock Exchange	1276	279.6	19162XJmms2
9:48:03	London Stock Exchange	336	279.6	19162XJmms4
9:48:03	London Stock Exchange	464	279.6	19162XJmms5
9:48:37	London Stock Exchange	798	279.8	19162XJmmxi
9:48:37	London Stock Exchange	472	279.8	19162XJmmxj
9:50:09	London Stock Exchange	2578	280	19162XJmngb
9:50:09	London Stock Exchange	1131	279.9	19162XJmngc
9:50:09	London Stock Exchange	2578	280	19162XJmngd
9:56:24	London Stock Exchange	1967	279.9	19162XJmog9
9:56:24	London Stock Exchange	2164	279.9	19162XJmog8
9:57:03	London Stock Exchange	704	279.9	19162XJmoiz
9:57:03	London Stock Exchange	178	279.9	19162XJmoj0
9:57:54	London Stock Exchange	3090	279.8	19162XJmonc
9:57:54	London Stock Exchange	1000	279.8	19162XJmond
9:57:54	London Stock Exchange	685	279.8	19162XJmonf
9:57:54	London Stock Exchange	1000	279.8	19162XJmone
9:59:20	London Stock Exchange	538	279.6	19162XJmou1
9:59:20	London Stock Exchange	300	279.6	19162XJmou5
10:00:02	London Stock Exchange	1185	279.6	19162XJmp01
10:00:02	London Stock Exchange	185	279.6	19162XJmp03
10:00:02	London Stock Exchange	1000	279.6	19162XJmp02
10:01:06	London Stock Exchange	719	279.6	19162XJmpbb
10:01:06	London Stock Exchange	1674	279.6	19162XJmpba
10:01:06	London Stock Exchange	1213	279.6	19162XJmpb9
10:01:06	London Stock Exchange	762	279.5	19162XJmpbd
10:01:07	London Stock Exchange	534	279.4	19162XJmpbi
10:02:15	London Stock Exchange	560	279.5	19162XJmpft
10:02:20	London Stock Exchange	1001	279.5	19162XJmpg5
10:03:43	London Stock Exchange	603	279.4	19162XJmplw
10:03:43	London Stock Exchange	433	279.5	19162XJmplx
10:03:43	London Stock Exchange	560	279.5	19162XJmply
10:03:43	London Stock Exchange	530	279.5	19162XJmplz
10:03:43	London Stock Exchange	1033	279.5	19162XJmpm0
10:03:45	London Stock Exchange	1000	279.5	19162XJmpm5
10:03:45	London Stock Exchange	1317	279.5	19162XJmpm6
10:04:44	London Stock Exchange	524	279.7	19162XJmppw
10:05:10	London Stock Exchange	693	279.6	19162XJmpsq
10:05:10	London Stock Exchange	500	279.6	19162XJmpsr
10:05:10	London Stock Exchange	1786	279.6	19162XJmpss
10:05:10	London Stock Exchange	104	279.6	19162XJmpsu
10:05:10	London Stock Exchange	1927	279.6	19162XJmpst
10:06:04	London Stock Exchange	744	279.7	19162XJmpxp
10:07:25	London Stock Exchange	564	279.8	19162XJmq51
10:07:25	London Stock Exchange	1850	279.8	19162XJmq52
10:08:06	London Stock Exchange	4280	279.8	19162XJmq8e
10:08:06	London Stock Exchange	602	279.8	19162XJmq8f
10:08:26	London Stock Exchange	1142	279.7	19162XJmqa4
10:08:26	London Stock Exchange	139	279.7	19162XJmqa3
10:08:28	London Stock Exchange	86	279.6	19162XJmqaq
10:08:29	London Stock Exchange	1160	279.6	19162XJmqax
10:12:41	London Stock Exchange	888	279.5	19162XJmr0n
10:14:24	London Stock Exchange	860	279.5	19162XJmr70
10:14:24	London Stock Exchange	333	279.5	19162XJmr74
10:15:15	London Stock Exchange	725	279.8	19162XJmraw
10:15:15	London Stock Exchange	275	279.8	19162XJmrax
10:15:15	London Stock Exchange	1028	279.8	19162XJmray
10:15:15	London Stock Exchange	877	279.8	19162XJmraz
10:15:15	London Stock Exchange	474	279.8	19162XJmrb4
10:15:15	London Stock Exchange	504	279.8	19162XJmrb5
10:15:17	London Stock Exchange	556	279.8	19162XJmrb7
10:15:22	London Stock Exchange	799	279.8	19162XJmrcb
10:15:22	London Stock Exchange	617	279.8	19162XJmrcc
10:15:59	London Stock Exchange	950	279.9	19162XJmre6
10:17:12	London Stock Exchange	50	279.9	19162XJmrlq
10:17:12	London Stock Exchange	1000	279.9	19162XJmrlr
10:17:13	London Stock Exchange	1000	279.9	19162XJmrly
10:17:13	London Stock Exchange	1000	279.9	19162XJmrlz
10:18:46	London Stock Exchange	432	279.9	19162XJmrqp
10:18:46	London Stock Exchange	2560	279.9	19162XJmrqo
10:18:46	London Stock Exchange	1445	279.9	19162XJmrqr
10:19:20	London Stock Exchange	705	279.9	19162XJmrtk
10:19:20	London Stock Exchange	731	279.9	19162XJmrtl
10:20:08	London Stock Exchange	8	279.8	19162XJmrwt
10:20:10	London Stock Exchange	3687	279.8	19162XJmrwz
10:20:10	London Stock Exchange	733	279.8	19162XJmrwy
10:20:12	London Stock Exchange	871	279.7	19162XJmrxf
10:20:34	London Stock Exchange	877	279.9	19162XJms05
10:20:39	London Stock Exchange	1623	279.8	19162XJms0p
10:20:39	London Stock Exchange	812	279.8	19162XJms0r
10:20:39	London Stock Exchange	425	279.8	19162XJms0q
10:21:11	London Stock Exchange	448	279.8	19162XJms3r
10:21:11	London Stock Exchange	998	279.8	19162XJms3t
10:21:12	London Stock Exchange	1200	279.8	19162XJms3v
10:21:18	London Stock Exchange	597	279.8	19162XJms45
10:22:06	London Stock Exchange	844	279.9	19162XJms6j
10:22:06	London Stock Exchange	1638	279.9	19162XJms6i
10:22:19	London Stock Exchange	557	279.9	19162XJms6w
10:22:19	London Stock Exchange	143	279.9	19162XJms6z
10:22:19	London Stock Exchange	1000	279.9	19162XJms6y
10:22:19	London Stock Exchange	1	279.9	19162XJms6x
10:23:10	London Stock Exchange	1392	279.9	19162XJms9o
10:23:11	London Stock Exchange	8	279.9	19162XJms9t
10:23:11	London Stock Exchange	878	279.9	19162XJms9u
10:23:11	London Stock Exchange	829	279.9	19162XJmsa4
10:23:50	London Stock Exchange	3415	279.9	19162XJmsc8
10:23:50	London Stock Exchange	824	279.9	19162XJmsc7
10:23:50	London Stock Exchange	692	279.9	19162XJmscb
10:25:53	London Stock Exchange	469	279.9	19162XJmsm6
10:25:53	London Stock Exchange	722	279.9	19162XJmsm5
10:26:02	London Stock Exchange	841	279.9	19162XJmsnd
10:27:42	London Stock Exchange	2025	279.7	19162XJmsw9
10:27:42	London Stock Exchange	889	279.6	19162XJmswa
10:27:42	London Stock Exchange	535	279.5	19162XJmswb
10:27:42	London Stock Exchange	441	279.6	19162XJmswc
10:27:42	London Stock Exchange	655	279.6	19162XJmswe
10:27:42	London Stock Exchange	929	279.6	19162XJmswd
10:27:42	London Stock Exchange	836	279.6	19162XJmswg
10:27:42	London Stock Exchange	371	279.6	19162XJmswf
10:27:42	London Stock Exchange	568	279.6	19162XJmswi
10:27:42	London Stock Exchange	1000	279.6	19162XJmswh
10:27:42	London Stock Exchange	234	279.6	19162XJmswk
10:27:42	London Stock Exchange	1000	279.6	19162XJmswj
10:27:42	London Stock Exchange	981	279.6	19162XJmswl
10:27:42	London Stock Exchange	578	279.6	19162XJmswm
10:27:42	London Stock Exchange	537	279.6	19162XJmswo
10:27:42	London Stock Exchange	422	279.6	19162XJmswn
10:27:42	London Stock Exchange	597	279.6	19162XJmswp
10:27:44	London Stock Exchange	527	279.6	19162XJmswt
10:27:45	London Stock Exchange	305	279.6	19162XJmswu
10:27:45	London Stock Exchange	544	279.6	19162XJmsww
10:27:45	London Stock Exchange	70	279.6	19162XJmswv
10:29:03	London Stock Exchange	774	279.6	19162XJmt3t
10:29:03	London Stock Exchange	3000	279.6	19162XJmt3s
10:29:03	London Stock Exchange	930	279.6	19162XJmt3r
10:29:03	London Stock Exchange	1631	279.6	19162XJmt3v
10:29:03	London Stock Exchange	1000	279.6	19162XJmt3u
10:30:04	London Stock Exchange	1050	279.7	19162XJmt7y
10:30:04	London Stock Exchange	680	279.7	19162XJmt7z
10:30:04	London Stock Exchange	1256	279.7	19162XJmt80
10:37:16	London Stock Exchange	1484	280	19162XJmugh
10:37:16	London Stock Exchange	1955	280	19162XJmugg
10:39:04	London Stock Exchange	1687	279.9	19162XJmuny
10:39:04	London Stock Exchange	2363	279.9	19162XJmunx
10:39:05	London Stock Exchange	1147	279.8	19162XJmunz
10:41:19	London Stock Exchange	987	279.8	19162XJmuv0
10:41:19	London Stock Exchange	1985	279.8	19162XJmuuz
10:42:23	London Stock Exchange	589	280	19162XJmv0y
10:42:23	London Stock Exchange	167	280	19162XJmv10
10:42:23	London Stock Exchange	814	280	19162XJmv0z
10:44:12	London Stock Exchange	1886	280.1	19162XJmvan
10:44:12	London Stock Exchange	3070	280.1	19162XJmvam
10:45:06	London Stock Exchange	1472	280.1	19162XJmvff
10:46:15	London Stock Exchange	3193	280.1	19162XJmvkv
10:46:34	London Stock Exchange	769	280	19162XJmvmr
10:46:34	London Stock Exchange	769	280	19162XJmvms
10:47:53	London Stock Exchange	558	280.1	19162XJmvrx
10:49:30	London Stock Exchange	1026	280	19162XJmw0j
10:49:30	London Stock Exchange	72	280	19162XJmw0i
10:50:58	London Stock Exchange	692	280	19162XJmw6y
10:51:17	London Stock Exchange	2380	279.9	19162XJmw8m
10:51:17	London Stock Exchange	1000	279.9	19162XJmw8n
10:51:17	London Stock Exchange	1380	279.9	19162XJmw8o
10:56:00	London Stock Exchange	500	280	19162XJmwwp
10:57:26	London Stock Exchange	895	279.9	19162XJmx6t
11:01:40	London Stock Exchange	2045	279.8	19162XJmxrg
11:01:40	London Stock Exchange	1076	279.8	19162XJmxri
11:01:40	London Stock Exchange	969	279.8	19162XJmxrh
11:03:04	London Stock Exchange	772	279.8	19162XJmxxv
11:05:04	London Stock Exchange	1116	279.9	19162XJmy5w
11:05:04	London Stock Exchange	147	279.9	19162XJmy5z
11:05:04	London Stock Exchange	2836	279.9	19162XJmy5y
11:05:10	London Stock Exchange	547	279.9	19162XJmy6b
11:05:10	London Stock Exchange	547	279.9	19162XJmy6c
11:06:11	London Stock Exchange	858	279.9	19162XJmyaa
11:06:11	London Stock Exchange	3000	279.9	19162XJmya9
11:09:51	London Stock Exchange	1979	279.8	19162XJmynz
11:09:51	London Stock Exchange	1946	279.8	19162XJmyny
11:12:48	London Stock Exchange	1261	279.7	19162XJmywy
11:12:48	London Stock Exchange	1000	279.7	19162XJmyx2
11:12:48	London Stock Exchange	261	279.7	19162XJmyx3
11:13:51	London Stock Exchange	1309	279.9	19162XJmyzn
11:13:51	London Stock Exchange	522	279.9	19162XJmyzo
11:13:51	London Stock Exchange	664	280	19162XJmyzp
11:13:51	London Stock Exchange	1000	280	19162XJmyzr
11:13:51	London Stock Exchange	1000	280	19162XJmyzq
11:13:51	London Stock Exchange	1379	280	19162XJmyzt
11:13:51	London Stock Exchange	1000	280	19162XJmyzs
11:13:51	London Stock Exchange	407	280	19162XJmyzu
11:13:51	London Stock Exchange	338	280	19162XJmyzx
11:13:51	London Stock Exchange	407	280	19162XJmyzw
11:13:51	London Stock Exchange	257	280	19162XJmyzv
11:13:51	London Stock Exchange	90	280	19162XJmyzz
11:13:51	London Stock Exchange	662	280	19162XJmyzy
11:14:01	London Stock Exchange	201	280	19162XJmz0c
11:14:01	London Stock Exchange	549	280	19162XJmz0d
11:14:38	London Stock Exchange	1013	280	19162XJmz31
11:14:38	London Stock Exchange	645	280	19162XJmz32
11:17:08	London Stock Exchange	1103	280.1	19162XJmzqi
11:17:09	London Stock Exchange	164	280.1	19162XJmzqj
11:17:09	London Stock Exchange	431	280.1	19162XJmzqk
11:17:38	London Stock Exchange	1647	280	19162XJmzsx
11:17:38	London Stock Exchange	3105	280	19162XJmzsw
11:19:45	London Stock Exchange	1047	279.9	19162XJn037
11:19:45	London Stock Exchange	1047	279.9	19162XJn038
11:20:31	London Stock Exchange	2921	279.9	19162XJn087
11:20:31	London Stock Exchange	1029	279.9	19162XJn086
11:22:36	London Stock Exchange	1258	279.9	19162XJn0hs
11:25:27	London Stock Exchange	1481	279.8	19162XJn0nh
11:25:27	London Stock Exchange	457	279.8	19162XJn0ng
11:26:40	London Stock Exchange	2824	279.8	19162XJn0r8
11:26:40	London Stock Exchange	2824	279.8	19162XJn0r9
11:27:45	London Stock Exchange	973	279.7	19162XJn0za
11:30:05	London Stock Exchange	4086	279.7	19162XJn168
11:31:26	London Stock Exchange	967	279.7	19162XJn1dw
11:31:26	London Stock Exchange	967	279.7	19162XJn1dy
11:33:31	London Stock Exchange	927	279.5	19162XJn1m7
11:34:53	London Stock Exchange	223	279.5	19162XJn1qp
11:35:01	London Stock Exchange	664	279.5	19162XJn1rn
11:37:48	London Stock Exchange	546	279.6	19162XJn22m
11:37:48	London Stock Exchange	2944	279.6	19162XJn22k
11:40:04	London Stock Exchange	733	279.6	19162XJn2c2
11:40:04	London Stock Exchange	2422	279.6	19162XJn2c1
11:42:11	London Stock Exchange	724	279.5	19162XJn2i4
11:42:15	London Stock Exchange	816	279.4	19162XJn2im
11:43:28	London Stock Exchange	500	279.3	19162XJn2lx
11:43:28	London Stock Exchange	78	279.3	19162XJn2ly
11:45:05	London Stock Exchange	918	279.2	19162XJn2qf
11:45:05	London Stock Exchange	918	279.2	19162XJn2qg
11:50:26	London Stock Exchange	3172	279.3	19162XJn38d
11:50:26	London Stock Exchange	1949	279.3	19162XJn38c
11:52:03	London Stock Exchange	3274	279.3	19162XJn3dj
11:57:25	London Stock Exchange	904	279.2	19162XJn3tv
11:57:25	London Stock Exchange	328	279.2	19162XJn3tw
12:03:17	London Stock Exchange	614	279.3	19162XJn4oa
12:03:17	London Stock Exchange	386	279.3	19162XJn4ob
12:03:17	London Stock Exchange	499	279.3	19162XJn4od
12:03:21	London Stock Exchange	519	279.3	19162XJn4oj
12:03:59	London Stock Exchange	988	279.2	19162XJn4s7
12:03:59	London Stock Exchange	3457	279.2	19162XJn4s6
12:04:31	London Stock Exchange	4075	279.2	19162XJn4te
12:04:31	London Stock Exchange	3000	279.2	19162XJn4tf
12:04:31	London Stock Exchange	1075	279.2	19162XJn4tg
12:08:41	London Stock Exchange	348	279.3	19162XJn58c
12:08:41	London Stock Exchange	389	279.3	19162XJn58d
12:08:41	London Stock Exchange	390	279.3	19162XJn58e
12:08:41	London Stock Exchange	1585	279.3	19162XJn58f
12:08:41	London Stock Exchange	657	279.3	19162XJn58g
12:08:41	London Stock Exchange	657	279.3	19162XJn58h
12:09:33	London Stock Exchange	71	279.3	19162XJn5ah
12:09:34	London Stock Exchange	1029	279.3	19162XJn5ai
12:09:34	London Stock Exchange	522	279.3	19162XJn5aj
12:09:35	London Stock Exchange	859	279.3	19162XJn5al
12:10:43	London Stock Exchange	4570	279.3	19162XJn5f0
12:10:43	London Stock Exchange	1158	279.3	19162XJn5f1
12:10:55	London Stock Exchange	1158	279.3	19162XJn5fj
12:11:34	London Stock Exchange	869	279.3	19162XJn5h2
12:11:35	London Stock Exchange	644	279.3	19162XJn5h3
12:11:35	London Stock Exchange	60	279.3	19162XJn5h4
12:14:19	London Stock Exchange	2922	279.3	19162XJn5q4
12:17:57	London Stock Exchange	3256	279.7	19162XJn62e
12:17:57	London Stock Exchange	1611	279.7	19162XJn62f
12:17:57	London Stock Exchange	1000	279.7	19162XJn62g
12:17:57	London Stock Exchange	1000	279.7	19162XJn62h
12:17:57	London Stock Exchange	802	279.7	19162XJn62i
12:19:48	London Stock Exchange	834	279.7	19162XJn67i
12:22:08	London Stock Exchange	2589	279.9	19162XJn6i3
12:22:08	London Stock Exchange	1112	279.9	19162XJn6i2
12:22:08	London Stock Exchange	946	279.8	19162XJn6i4
12:23:15	London Stock Exchange	1600	279.9	19162XJn6kz
12:23:15	London Stock Exchange	1000	279.9	19162XJn6l2
12:25:34	London Stock Exchange	1676	279.6	19162XJn6ss
12:26:14	London Stock Exchange	487	279.6	19162XJn6u2
12:28:29	London Stock Exchange	2250	279.7	19162XJn70x
12:28:29	London Stock Exchange	216	279.7	19162XJn70w
12:28:29	London Stock Exchange	1005	279.7	19162XJn70v
12:28:35	London Stock Exchange	707	279.6	19162XJn716
12:30:25	London Stock Exchange	795	279.4	19162XJn75f
12:30:25	London Stock Exchange	66	279.4	19162XJn75e
12:33:25	London Stock Exchange	378	279.3	19162XJn7ei
12:33:25	London Stock Exchange	162	279.3	19162XJn7eh
12:34:34	London Stock Exchange	3645	279.2	19162XJn7jq
12:38:44	London Stock Exchange	1000	279.4	19162XJn7xo
12:40:48	London Stock Exchange	1300	279.4	19162XJn83k
12:43:36	London Stock Exchange	1181	279.3	19162XJn8cm
12:43:36	London Stock Exchange	2128	279.3	19162XJn8cl
12:45:05	London Stock Exchange	4279	279.2	19162XJn8kh
12:45:05	London Stock Exchange	184	279.2	19162XJn8kj
12:45:05	London Stock Exchange	1983	279.2	19162XJn8kk
12:45:05	London Stock Exchange	1112	279.2	19162XJn8kl
12:45:05	London Stock Exchange	1000	279.2	19162XJn8ki
12:47:32	London Stock Exchange	1203	279.2	19162XJn8t5
12:47:32	London Stock Exchange	1000	279.2	19162XJn8t6
12:47:32	London Stock Exchange	203	279.2	19162XJn8t7
12:52:23	London Stock Exchange	1160	279	19162XJn9he
12:54:10	London Stock Exchange	670	279.1	19162XJn9q0
12:54:10	London Stock Exchange	2743	279.1	19162XJn9pz
12:54:10	London Stock Exchange	1733	279.1	19162XJn9py
12:54:40	London Stock Exchange	1000	279.1	19162XJn9rj
13:00:38	London Stock Exchange	4788	279.4	19162XJnahq
13:04:01	London Stock Exchange	824	279.7	19162XJnb2l
13:04:02	London Stock Exchange	1000	279.7	19162XJnb2p
13:04:02	London Stock Exchange	342	279.7	19162XJnb2q
13:04:02	London Stock Exchange	309	279.7	19162XJnb2r
13:04:02	London Stock Exchange	158	279.7	19162XJnb2t
13:04:02	London Stock Exchange	56	279.7	19162XJnb2s
13:04:08	London Stock Exchange	4626	279.6	19162XJnb32
13:04:33	London Stock Exchange	609	279.5	19162XJnb44
13:04:33	London Stock Exchange	609	279.5	19162XJnb45
13:09:16	London Stock Exchange	3589	279.7	19162XJnbxt
13:09:16	London Stock Exchange	60	279.7	19162XJnbxv
13:09:16	London Stock Exchange	1247	279.7	19162XJnbxu
13:09:16	London Stock Exchange	2282	279.7	19162XJnbxw
13:13:53	London Stock Exchange	3450	279.6	19162XJncig
13:14:08	London Stock Exchange	577	279.5	19162XJncj2
13:14:08	London Stock Exchange	577	279.5	19162XJncj3
13:14:47	London Stock Exchange	95	279.4	19162XJnclk
13:14:47	London Stock Exchange	528	279.4	19162XJnclj
13:18:30	London Stock Exchange	746	279.3	19162XJnd1p
13:18:30	London Stock Exchange	746	279.3	19162XJnd1q
13:22:28	London Stock Exchange	1000	279.8	19162XJndl0
13:22:28	London Stock Exchange	2240	279.8	19162XJndl2
13:22:28	London Stock Exchange	950	279.8	19162XJndl1
13:22:28	London Stock Exchange	636	279.8	19162XJndl3
13:24:50	London Stock Exchange	3289	279.7	19162XJndwq
13:24:50	London Stock Exchange	1000	279.7	19162XJndws
13:24:50	London Stock Exchange	1409	279.7	19162XJndwr
13:24:50	London Stock Exchange	234	279.7	19162XJndwt
13:30:29	London Stock Exchange	465	279.6	19162XJnelo
13:30:55	London Stock Exchange	796	279.6	19162XJneon
13:30:55	London Stock Exchange	796	279.6	19162XJneoo
13:32:03	London Stock Exchange	89	279.5	19162XJnevi
13:34:04	London Stock Exchange	2339	279.9	19162XJnf9n
13:34:04	London Stock Exchange	1000	279.9	19162XJnf9o
13:34:04	London Stock Exchange	808	279.9	19162XJnf9p
13:34:04	London Stock Exchange	795	279.9	19162XJnf9q
13:35:17	London Stock Exchange	2196	279.9	19162XJnff8
13:35:17	London Stock Exchange	909	279.9	19162XJnff9
13:35:17	London Stock Exchange	390	279.9	19162XJnffa
13:35:17	London Stock Exchange	652	279.9	19162XJnffb
13:35:32	London Stock Exchange	1000	280.1	19162XJnfhb
13:35:32	London Stock Exchange	715	280.1	19162XJnfhc
13:35:33	London Stock Exchange	789	280.1	19162XJnfhm
13:36:20	London Stock Exchange	687	280	19162XJnfkf
13:37:21	London Stock Exchange	3000	279.9	19162XJnfoj
13:37:21	London Stock Exchange	1651	279.9	19162XJnfoh
13:39:47	London Stock Exchange	1106	279.8	19162XJng6d
13:39:47	London Stock Exchange	130	279.8	19162XJng6b
13:40:37	London Stock Exchange	712	280	19162XJnga9
13:40:54	London Stock Exchange	107	280	19162XJngct
13:40:54	London Stock Exchange	1000	280	19162XJngcs
13:40:54	London Stock Exchange	591	280	19162XJngcu
13:40:55	London Stock Exchange	161	279.9	19162XJngdb
13:40:55	London Stock Exchange	4831	279.9	19162XJngd7
13:42:32	London Stock Exchange	1200	280	19162XJngqs
13:42:32	London Stock Exchange	1200	280	19162XJngqt
13:44:29	London Stock Exchange	1133	279.9	19162XJnh8w
13:44:29	London Stock Exchange	133	279.9	19162XJnh9a
13:44:29	London Stock Exchange	1000	279.9	19162XJnh96
13:46:07	London Stock Exchange	663	279.8	19162XJnhh8
13:48:04	London Stock Exchange	1087	279.7	19162XJnhq7
13:48:04	London Stock Exchange	87	279.7	19162XJnhq9
13:48:04	London Stock Exchange	1000	279.7	19162XJnhq8
13:48:30	London Stock Exchange	720	279.4	19162XJnhss
13:51:36	London Stock Exchange	1662	279.6	19162XJni4z
13:51:36	London Stock Exchange	1809	279.6	19162XJni4y
13:51:36	London Stock Exchange	1969	279.6	19162XJni4x
13:52:00	London Stock Exchange	1000	279.6	19162XJni7t
13:52:00	London Stock Exchange	100	279.6	19162XJni7w
13:55:04	London Stock Exchange	3200	279.6	19162XJnimj
13:55:12	London Stock Exchange	816	279.6	19162XJnins
13:55:56	London Stock Exchange	756	279.5	19162XJniq5
13:57:24	London Stock Exchange	2933	279.6	19162XJnixd
13:57:24	London Stock Exchange	1821	279.6	19162XJnixa
13:58:46	London Stock Exchange	622	279.6	19162XJnj5d
13:59:52	London Stock Exchange	3497	279.7	19162XJnjad
13:59:52	London Stock Exchange	18	279.7	19162XJnjac
14:02:13	London Stock Exchange	1899	279.7	19162XJnjof
14:05:57	London Stock Exchange	4038	279.9	19162XJnkl9
14:06:26	London Stock Exchange	3665	280	19162XJnknp
14:06:26	London Stock Exchange	844	280	19162XJnkno
14:06:26	London Stock Exchange	1101	279.9	19162XJnknq
14:07:58	London Stock Exchange	3896	279.8	19162XJnkwh
14:07:58	London Stock Exchange	1000	279.8	19162XJnkwi
14:07:58	London Stock Exchange	484	279.8	19162XJnkwj
14:15:20	London Stock Exchange	31	280.1	19162XJnmhn
14:15:20	London Stock Exchange	4190	280.1	19162XJnmhm
14:16:06	London Stock Exchange	929	280	19162XJnmmy
14:16:06	London Stock Exchange	929	280	19162XJnmmz
14:17:40	London Stock Exchange	4209	280	19162XJnmx5
14:19:02	London Stock Exchange	3058	280.1	19162XJnn9k
14:19:41	London Stock Exchange	403	280.1	19162XJnnfb
14:19:41	London Stock Exchange	1000	280.1	19162XJnnfa
14:23:34	London Stock Exchange	1765	280.3	19162XJno6g
14:23:34	London Stock Exchange	1580	280.3	19162XJno6f
14:23:39	London Stock Exchange	760	280.2	19162XJno7f
14:27:13	London Stock Exchange	2948	280.2	19162XJnowr
14:27:13	London Stock Exchange	102	280.2	19162XJnows
14:29:34	London Stock Exchange	1258	280.1	19162XJnpcl
14:29:34	London Stock Exchange	1258	280.1	19162XJnpcn
14:31:14	London Stock Exchange	3630	280	19162XJnpqj
14:31:14	London Stock Exchange	1600	280	19162XJnpqk
14:31:14	London Stock Exchange	1417	280	19162XJnpql
14:32:24	London Stock Exchange	1396	279.9	19162XJnq1l
14:33:04	London Stock Exchange	4243	280	19162XJnq6c
14:33:04	London Stock Exchange	1000	280	19162XJnq6e
14:34:28	London Stock Exchange	141	279.9	19162XJnqiy
14:34:55	London Stock Exchange	2450	280	19162XJnql3
14:35:44	London Stock Exchange	433	280.1	19162XJnqry
14:36:22	London Stock Exchange	187	280	19162XJnqv9
14:36:22	London Stock Exchange	1268	280	19162XJnqv8
14:36:33	London Stock Exchange	338	279.9	19162XJnqww
14:36:33	London Stock Exchange	707	279.9	19162XJnqwv
14:36:40	London Stock Exchange	978	279.8	19162XJnr01
14:36:40	London Stock Exchange	978	279.8	19162XJnr04
14:37:17	London Stock Exchange	1138	279.6	19162XJnr94
14:37:17	London Stock Exchange	1000	279.6	19162XJnr98
14:37:17	London Stock Exchange	138	279.6	19162XJnr9b
14:37:39	London Stock Exchange	153	279.6	19162XJnrc2
14:37:39	London Stock Exchange	2664	279.6	19162XJnrc1
14:37:39	London Stock Exchange	1286	279.6	19162XJnrc0
14:37:57	London Stock Exchange	1101	279.5	19162XJnre7
14:37:57	London Stock Exchange	101	279.5	19162XJnre9
14:37:57	London Stock Exchange	1000	279.5	19162XJnre8
14:38:06	London Stock Exchange	606	279.3	19162XJnrgd
14:39:00	London Stock Exchange	1230	279.4	19162XJnrp2
14:40:01	London Stock Exchange	537	279.3	19162XJnryt
14:40:34	London Stock Exchange	659	279.3	19162XJns2s
14:41:18	London Stock Exchange	745	279.4	19162XJns9d
14:45:17	London Stock Exchange	1226	279.8	19162XJnt0n
14:45:17	London Stock Exchange	24	279.8	19162XJnt0m
14:46:08	London Stock Exchange	1563	279.8	19162XJnt6r
14:47:12	London Stock Exchange	1246	279.7	19162XJntex
14:47:12	London Stock Exchange	2543	279.7	19162XJntev
14:48:35	London Stock Exchange	541	279.6	19162XJntu2
14:48:44	London Stock Exchange	389	279.6	19162XJntwl
14:49:41	London Stock Exchange	4782	279.6	19162XJnu3p
14:51:54	London Stock Exchange	3382	279.9	19162XJnuo9
14:53:08	London Stock Exchange	463	280	19162XJnuyq
14:53:08	London Stock Exchange	451	280	19162XJnuyp
14:55:05	London Stock Exchange	2238	279.9	19162XJnvet
14:55:05	London Stock Exchange	2238	279.9	19162XJnvev
14:55:07	London Stock Exchange	844	279.9	19162XJnvf9
14:55:07	London Stock Exchange	207	279.9	19162XJnvf8
14:57:22	London Stock Exchange	378	280.4	19162XJnvzd
14:57:22	London Stock Exchange	151	280.4	19162XJnvzc
14:57:22	London Stock Exchange	139	280.4	19162XJnvzf
14:57:22	London Stock Exchange	1000	280.4	19162XJnvze
14:58:10	London Stock Exchange	4999	280.4	19162XJnw6t
14:58:10	London Stock Exchange	475	280.4	19162XJnw6u
14:58:10	London Stock Exchange	213	280.4	19162XJnw6v
14:58:26	London Stock Exchange	3299	280.4	19162XJnw9m
14:58:26	London Stock Exchange	215	280.4	19162XJnw9y
14:58:26	London Stock Exchange	1000	280.4	19162XJnw9u
14:59:07	London Stock Exchange	149	280.4	19162XJnwfl
14:59:07	London Stock Exchange	2233	280.4	19162XJnwfk
14:59:11	London Stock Exchange	764	280.3	19162XJnwg1
14:59:11	London Stock Exchange	764	280.3	19162XJnwg3
15:03:18	London Stock Exchange	161	280.3	19162XJnx7s
15:03:18	London Stock Exchange	3196	280.3	19162XJnx7r
15:03:23	London Stock Exchange	1012	280.2	19162XJnx85
15:03:23	London Stock Exchange	1012	280.2	19162XJnx86
15:03:52	London Stock Exchange	1004	280.2	19162XJnxb1
15:03:52	London Stock Exchange	537	280.2	19162XJnxb0
15:03:53	London Stock Exchange	883	280.2	19162XJnxba
15:05:21	London Stock Exchange	1469	280.4	19162XJnxlc
15:05:21	London Stock Exchange	3000	280.4	19162XJnxlb
15:06:31	London Stock Exchange	2368	280.4	19162XJnxvz
15:06:31	London Stock Exchange	232	280.4	19162XJnxw0
15:06:31	London Stock Exchange	140	280.4	19162XJnxw1
15:07:35	London Stock Exchange	789	280.3	19162XJny3k
15:08:39	London Stock Exchange	1882	280.3	19162XJnycg
15:08:39	London Stock Exchange	1000	280.3	19162XJnych
15:11:58	London Stock Exchange	1750	280.1	19162XJnz6y
15:12:28	London Stock Exchange	2460	280	19162XJnzbw
15:12:29	London Stock Exchange	2460	280	19162XJnzbx
15:17:18	London Stock Exchange	947	280.1	19162XJo0hp
15:18:04	London Stock Exchange	3200	280	19162XJo0mg
15:18:04	London Stock Exchange	667	280	19162XJo0mf
15:20:20	London Stock Exchange	643	280.3	19162XJo15c
15:20:20	London Stock Exchange	601	280.4	19162XJo15e
15:20:20	London Stock Exchange	318	280.4	19162XJo15d
15:20:20	London Stock Exchange	866	280.4	19162XJo15h
15:20:20	London Stock Exchange	226	280.4	19162XJo15k
15:21:31	London Stock Exchange	4992	280.3	19162XJo1cb
15:21:31	London Stock Exchange	3534	280.3	19162XJo1cc
15:23:17	London Stock Exchange	933	280.5	19162XJo1p5
15:23:17	London Stock Exchange	933	280.5	19162XJo1p6
15:24:05	London Stock Exchange	3635	280.5	19162XJo1tu
15:24:05	London Stock Exchange	1500	280.5	19162XJo1tv
15:24:05	London Stock Exchange	660	280.5	19162XJo1tx
15:24:05	London Stock Exchange	1000	280.5	19162XJo1tw
15:25:36	London Stock Exchange	1208	280.3	19162XJo26i
15:26:49	London Stock Exchange	973	280.4	19162XJo2fm
15:26:49	London Stock Exchange	350	280.4	19162XJo2fl
15:26:49	London Stock Exchange	74	280.4	19162XJo2fn
15:26:49	London Stock Exchange	834	280.4	19162XJo2fo
15:28:24	London Stock Exchange	1751	280.5	19162XJo2pa
15:28:24	London Stock Exchange	3447	280.5	19162XJo2p6
15:28:24	London Stock Exchange	692	280.5	19162XJo2pt
15:29:12	London Stock Exchange	4953	280.4	19162XJo2un
15:29:12	London Stock Exchange	2353	280.4	19162XJo2uq
15:29:12	London Stock Exchange	1000	280.4	19162XJo2up
15:29:12	London Stock Exchange	1600	280.4	19162XJo2uo
15:31:45	London Stock Exchange	1000	280.3	19162XJo3bj
15:31:45	London Stock Exchange	1136	280.3	19162XJo3bi
15:31:45	London Stock Exchange	519	280.3	19162XJo3bk
15:33:37	London Stock Exchange	196	280.2	19162XJo3qp
15:33:37	London Stock Exchange	1461	280.2	19162XJo3qo
15:33:37	London Stock Exchange	1886	280.2	19162XJo3qn
15:33:38	London Stock Exchange	1025	280.1	19162XJo3qr
15:35:29	London Stock Exchange	3720	280	19162XJo43p
15:35:29	London Stock Exchange	1023	280	19162XJo43u
15:39:22	London Stock Exchange	1405	280.2	19162XJo4s9
15:39:47	London Stock Exchange	788	280.2	19162XJo4vt
15:41:33	London Stock Exchange	559	280.4	19162XJo587
15:42:23	London Stock Exchange	1642	280.4	19162XJo5ep
15:42:23	London Stock Exchange	1000	280.4	19162XJo5er
15:42:31	London Stock Exchange	1000	280.4	19162XJo5ft
15:42:31	London Stock Exchange	390	280.4	19162XJo5fv
15:42:31	London Stock Exchange	201	280.4	19162XJo5fx
15:42:31	London Stock Exchange	2577	280.4	19162XJo5fw
15:42:31	London Stock Exchange	875	280.4	19162XJo5fz
15:42:31	London Stock Exchange	1000	280.4	19162XJo5fy
15:42:31	London Stock Exchange	1000	280.4	19162XJo5g1
15:42:31	London Stock Exchange	1000	280.4	19162XJo5g0
15:42:31	London Stock Exchange	1000	280.4	19162XJo5g3
15:42:31	London Stock Exchange	2064	280.4	19162XJo5g2
15:42:31	London Stock Exchange	1583	280.4	19162XJo5g5
15:42:31	London Stock Exchange	672	280.4	19162XJo5g4
15:42:41	London Stock Exchange	1036	280.3	19162XJo5h3
15:42:41	London Stock Exchange	1000	280.3	19162XJo5h4
15:42:41	London Stock Exchange	36	280.3	19162XJo5h5
15:43:43	London Stock Exchange	488	280.2	19162XJo5o2
15:43:43	London Stock Exchange	3202	280.2	19162XJo5o1
15:44:54	London Stock Exchange	3396	280.1	19162XJo5y2
15:44:54	London Stock Exchange	1700	280.1	19162XJo5y3
15:44:54	London Stock Exchange	936	280.1	19162XJo5y5
15:44:54	London Stock Exchange	760	280.1	19162XJo5y4
15:46:24	London Stock Exchange	783	280	19162XJo6a3
15:46:24	London Stock Exchange	463	280	19162XJo6a4
15:47:08	London Stock Exchange	251	280	19162XJo6dg
15:47:08	London Stock Exchange	1301	280	19162XJo6df
15:47:08	London Stock Exchange	34	280	19162XJo6dc
15:47:08	London Stock Exchange	68	280	19162XJo6de
15:47:08	London Stock Exchange	1100	280	19162XJo6dd
15:50:19	London Stock Exchange	3017	279.9	19162XJo752
15:50:19	London Stock Exchange	1363	279.9	19162XJo755
15:50:19	London Stock Exchange	1483	279.9	19162XJo754
15:53:30	London Stock Exchange	2953	279.6	19162XJo7o9
15:53:30	London Stock Exchange	562	279.6	19162XJo7oa
15:53:33	London Stock Exchange	562	279.6	19162XJo7oy
15:54:28	London Stock Exchange	3236	279.5	19162XJo7to
15:54:28	London Stock Exchange	1000	279.5	19162XJo7tp
15:54:28	London Stock Exchange	1000	279.5	19162XJo7tq
15:54:31	London Stock Exchange	821	279.5	19162XJo7u4
15:54:40	London Stock Exchange	795	279.5	19162XJo7vx
15:55:35	London Stock Exchange	1813	279.5	19162XJo804
15:55:37	London Stock Exchange	516	279.5	19162XJo80e
15:56:48	London Stock Exchange	713	279.5	19162XJo85y
15:57:55	London Stock Exchange	1406	279.4	19162XJo89v
15:57:55	London Stock Exchange	1406	279.4	19162XJo89w
15:59:40	London Stock Exchange	2571	279.3	19162XJo8hz
15:59:40	London Stock Exchange	737	279.3	19162XJo8hy
16:00:24	London Stock Exchange	1731	279.2	19162XJo8pt
16:02:13	London Stock Exchange	2752	279.5	19162XJo91p
16:02:13	London Stock Exchange	3000	279.5	19162XJo91g
16:02:13	London Stock Exchange	530	279.5	19162XJo92b
16:02:48	London Stock Exchange	1073	279.4	19162XJo95p
16:02:48	London Stock Exchange	1091	279.4	19162XJo95o
16:05:02	London Stock Exchange	2212	279.7	19162XJo9ep
16:05:02	London Stock Exchange	2391	279.7	19162XJo9eo
16:06:04	London Stock Exchange	3726	279.6	19162XJo9jl
16:06:09	London Stock Exchange	445	279.6	19162XJo9kd
16:08:08	London Stock Exchange	36	279.8	19162XJo9wp
16:08:08	London Stock Exchange	3000	279.8	19162XJo9wo
16:08:08	London Stock Exchange	2492	279.8	19162XJo9wn
16:09:10	London Stock Exchange	1600	279.9	19162XJoa28
16:09:10	London Stock Exchange	869	279.9	19162XJoa29
16:10:32	London Stock Exchange	3737	279.9	19162XJoa67
16:10:32	London Stock Exchange	1000	279.9	19162XJoa68
16:10:32	London Stock Exchange	2737	279.9	19162XJoa69
16:10:44	London Stock Exchange	2198	279.8	19162XJoa6h
16:10:44	London Stock Exchange	205	279.8	19162XJoa6i
16:11:19	London Stock Exchange	1208	279.8	19162XJoaa2
16:11:19	London Stock Exchange	1000	279.8	19162XJoaa3
16:11:19	London Stock Exchange	208	279.8	19162XJoaa4
16:12:06	London Stock Exchange	606	279.8	19162XJoafa
16:15:20	London Stock Exchange	4705	279.9	19162XJoayr
16:15:21	London Stock Exchange	126	279.9	19162XJoays
16:15:21	London Stock Exchange	126	279.9	19162XJoayt
16:17:22	London Stock Exchange	4951	280	19162XJobc6
16:17:22	London Stock Exchange	1763	280	19162XJobc7
16:17:22	London Stock Exchange	829	280	19162XJobc8
16:18:31	London Stock Exchange	2265	280	19162XJobk8
16:19:15	London Stock Exchange	1319	280	19162XJobox
16:19:15	London Stock Exchange	1792	280	19162XJobp6
16:19:15	London Stock Exchange	58	280	19162XJobp7
16:20:17	London Stock Exchange	1090	279.9	19162XJobw2
16:20:17	London Stock Exchange	575	279.9	19162XJobw3
16:20:17	London Stock Exchange	344	279.9	19162XJobw4
16:20:17	London Stock Exchange	344	279.9	19162XJobw5
16:20:17	London Stock Exchange	344	279.9	19162XJobw6
16:20:17	London Stock Exchange	344	279.9	19162XJobw7
16:20:17	London Stock Exchange	692	279.9	19162XJobw8
16:20:17	London Stock Exchange	569	279.8	19162XJobw9
16:24:27	London Stock Exchange	1039	279.9	19162XJocwy
16:24:27	London Stock Exchange	510	279.9	19162XJocx1
16:24:27	London Stock Exchange	1000	279.9	19162XJocx2
16:24:39	London Stock Exchange	1000	280	19162XJocxv
16:24:39	London Stock Exchange	1181	280	19162XJocxw
16:24:43	London Stock Exchange	640	280	19162XJocyd
16:24:57	London Stock Exchange	135	280	19162XJod1t
16:24:57	London Stock Exchange	877	280	19162XJod1u
16:24:57	London Stock Exchange	52	279.9	19162XJod1v
16:25:02	London Stock Exchange	91	279.9	19162XJod2m
16:25:02	London Stock Exchange	217	279.9	19162XJod2n
16:25:02	London Stock Exchange	21	279.9	19162XJod2o
16:25:02	London Stock Exchange	917	279.9	19162XJod2p
16:25:03	London Stock Exchange	5467	279.9	19162XJod2r
16:25:03	London Stock Exchange	1792	279.8	19162XJod2s
16:25:03	London Stock Exchange	11	279.8	19162XJod2u
16:25:03	London Stock Exchange	1792	279.8	19162XJod33
16:25:03	London Stock Exchange	103	279.8	19162XJod38
16:25:03	London Stock Exchange	1792	279.8	19162XJod3c
16:25:03	London Stock Exchange	1792	279.8	19162XJod3d
16:25:10	London Stock Exchange	649	279.7	19162XJod4d
16:25:10	London Stock Exchange	651	279.7	19162XJod4g
16:25:10	London Stock Exchange	215	279.7	19162XJod4j
16:25:10	London Stock Exchange	192	279.7	19162XJod4k
16:25:10	London Stock Exchange	462	279.7	19162XJod4l
16:25:10	London Stock Exchange	651	279.7	19162XJod4m
16:25:11	London Stock Exchange	1120	279.6	19162XJod4p
16:25:11	London Stock Exchange	920	279.6	19162XJod4q
16:25:11	London Stock Exchange	1792	279.6	19162XJod4r
16:25:11	London Stock Exchange	189	279.6	19162XJod4t
16:25:12	London Stock Exchange	192	279.6	19162XJod5w
16:25:12	London Stock Exchange	1267	279.6	19162XJod66
16:25:13	London Stock Exchange	1239	279.6	19162XJod67
16:25:13	London Stock Exchange	1792	279.6	19162XJod68
16:25:13	London Stock Exchange	1792	279.6	19162XJod69
16:25:13	London Stock Exchange	588	279.6	19162XJod6b
16:25:15	London Stock Exchange	940	279.5	19162XJod6i
16:25:15	London Stock Exchange	358	279.5	19162XJod6h
16:25:19	London Stock Exchange	482	279.4	19162XJod7o
16:25:19	London Stock Exchange	482	279.4	19162XJod7p
16:25:26	London Stock Exchange	482	279.4	19162XJodaw
16:25:29	London Stock Exchange	482	279.4	19162XJodbn
16:25:29	London Stock Exchange	482	279.4	19162XJodbo
16:25:45	London Stock Exchange	258	279.6	19162XJoddo
16:25:45	London Stock Exchange	341	279.6	19162XJoddn
16:25:48	London Stock Exchange	574	279.6	19162XJode6
16:25:48	London Stock Exchange	136	279.6	19162XJode8
16:25:48	London Stock Exchange	891	279.6	19162XJode7
16:25:48	London Stock Exchange	740	279.6	19162XJode9
16:25:50	London Stock Exchange	617	279.6	19162XJodeh
16:25:50	London Stock Exchange	696	279.6	19162XJodel
16:25:53	London Stock Exchange	1792	279.5	19162XJodgl
16:25:53	London Stock Exchange	1096	279.5	19162XJodgm
16:25:53	London Stock Exchange	396	279.5	19162XJodgn
16:25:53	London Stock Exchange	84	279.5	19162XJodgo
16:25:54	London Stock Exchange	392	279.5	19162XJodgp
16:25:54	London Stock Exchange	1330	279.5	19162XJodgq
16:25:54	London Stock Exchange	868	279.5	19162XJodgr
16:25:54	London Stock Exchange	7	279.5	19162XJodgs
16:25:54	London Stock Exchange	861	279.5	19162XJodgt
16:25:57	London Stock Exchange	7	279.5	19162XJodi3
16:25:57	London Stock Exchange	863	279.5	19162XJodi4
16:26:18	London Stock Exchange	861	279.5	19162XJodnx
16:26:22	London Stock Exchange	32	279.5	19162XJodoy
16:26:22	London Stock Exchange	742	279.5	19162XJodoz
16:26:22	London Stock Exchange	1792	279.5	19162XJodp0
16:26:22	London Stock Exchange	2078	279.5	19162XJodp2
16:26:22	London Stock Exchange	734	279.5	19162XJodp1
16:26:50	London Stock Exchange	1343	279.5	19162XJodvm
16:28:27	London Stock Exchange	2112	279.5	19162XJoefy
16:28:27	London Stock Exchange	1112	279.5	19162XJoeg1
16:28:27	London Stock Exchange	1000	279.5	19162XJoefz
16:29:18	London Stock Exchange	1343	279.4	19162XJoesb

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

POSQFLFFKQFZBBB

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