SLA.L Regulatory News (SLA)

SLA.L Information

There is currently no data for SLA

Transaction in Own Shares

15 May 2019 07:00

RNS Number : 0334Z

Standard Life Aberdeen plc

14 May 2019

Standard Life Aberdeen plc

ISIN: GB00BF8Q6K64

14 May 2019

Standard Life Aberdeen plc

Transaction in own shares

Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 14 May 2019, it purchased the following number of its ordinary shares of 1361/63 pence each on the London Stock Exchange from Citigroup Global Markets Limited ("Citi"). Such purchase was effected pursuant to instructions issued and announced by the Company on 1st April 2019.

Ordinary Shares

Date of purchase	14 May 2019
Number of ordinary shares purchased	1,139,249
Highest price paid per shares (pence)	262.70
Lowest price paid per share (pence)	258.00
Average price paid per share (pence)	260.96

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
8:00:27	London Stock Exchange	199	259	19134XJh679
8:00:27	London Stock Exchange	1028	259	19134XJh67a
8:00:53	London Stock Exchange	921	259.2	19134XJh6a0
8:00:53	London Stock Exchange	1318	259.2	19134XJh6a1
8:00:56	London Stock Exchange	196	259.1	19134XJh6aa
8:00:58	London Stock Exchange	926	259.1	19134XJh6ae
8:00:58	London Stock Exchange	926	259.1	19134XJh6af
8:01:27	London Stock Exchange	1203	258.5	19134XJh6d7
8:01:27	London Stock Exchange	1203	258.5	19134XJh6d8
8:02:21	London Stock Exchange	1023	258	19134XJh6gv
8:02:21	London Stock Exchange	524	258	19134XJh6gw
8:02:21	London Stock Exchange	514	258	19134XJh6gx
8:06:08	London Stock Exchange	1833	258.2	19134XJh73q
8:06:08	London Stock Exchange	1833	258.2	19134XJh73r
8:06:08	London Stock Exchange	1833	258.2	19134XJh73s
8:06:20	London Stock Exchange	609	258.4	19134XJh74q
8:06:20	London Stock Exchange	80	258.4	19134XJh74r
8:06:20	London Stock Exchange	1293	258.3	19134XJh74s
8:06:20	London Stock Exchange	13	258.4	19134XJh74w
8:06:20	London Stock Exchange	850	258.4	19134XJh74x
8:06:20	London Stock Exchange	13	258.4	19134XJh74u
8:06:20	London Stock Exchange	27	258.4	19134XJh74v
8:06:20	London Stock Exchange	13	258.4	19134XJh74t
8:06:20	London Stock Exchange	13	258.4	19134XJh74y
8:06:20	London Stock Exchange	128	258.5	19134XJh74z
8:06:20	London Stock Exchange	639	258.5	19134XJh751
8:06:20	London Stock Exchange	361	258.5	19134XJh752
8:06:20	London Stock Exchange	325	258.5	19134XJh753
8:06:46	London Stock Exchange	1387	258.3	19134XJh774
8:06:46	London Stock Exchange	1291	258.2	19134XJh775
8:06:46	London Stock Exchange	1291	258.2	19134XJh776
8:09:52	London Stock Exchange	377	258.3	19134XJh7nq
8:09:52	London Stock Exchange	2983	258.3	19134XJh7nr
8:09:52	London Stock Exchange	577	258.2	19134XJh7nt
8:13:37	London Stock Exchange	3901	259	19134XJh839
8:14:15	London Stock Exchange	3100	258.9	19134XJh869
8:14:15	London Stock Exchange	1169	258.8	19134XJh86a
8:14:15	London Stock Exchange	192	258.8	19134XJh86b
8:14:15	London Stock Exchange	591	258.9	19134XJh86c
8:14:53	London Stock Exchange	720	258.8	19134XJh87q
8:14:53	London Stock Exchange	1534	258.9	19134XJh87p
8:14:53	London Stock Exchange	3723	259	19134XJh87o
8:14:53	London Stock Exchange	689	259.1	19134XJh87r
8:14:53	London Stock Exchange	50	259.1	19134XJh87u
8:14:53	London Stock Exchange	1000	259.1	19134XJh87t
8:14:53	London Stock Exchange	508	259.1	19134XJh87s
8:14:53	London Stock Exchange	565	259	19134XJh87v
8:14:53	London Stock Exchange	2883	259	19134XJh87x
8:14:53	London Stock Exchange	435	259	19134XJh87w
8:14:54	London Stock Exchange	689	259	19134XJh87y
8:14:54	London Stock Exchange	545	259	19134XJh87z
8:14:54	London Stock Exchange	625	259	19134XJh88d
8:14:55	London Stock Exchange	751	258.9	19134XJh88m
8:14:55	London Stock Exchange	751	258.9	19134XJh88n
8:14:55	London Stock Exchange	1511	258.9	19134XJh88o
8:15:00	London Stock Exchange	100	258.8	19134XJh890
8:15:00	London Stock Exchange	1757	258.8	19134XJh891
8:15:01	London Stock Exchange	1119	258.7	19134XJh895
8:15:01	London Stock Exchange	1119	258.7	19134XJh896
8:15:02	London Stock Exchange	1241	258.6	19134XJh89h
8:15:03	London Stock Exchange	1241	258.6	19134XJh89m
8:15:16	London Stock Exchange	795	258.6	19134XJh8ab
8:15:16	London Stock Exchange	446	258.6	19134XJh8ac
8:15:16	London Stock Exchange	349	258.6	19134XJh8ad
8:15:28	London Stock Exchange	1558	258.6	19134XJh8bs
8:15:28	London Stock Exchange	1558	258.6	19134XJh8bt
8:15:31	London Stock Exchange	730	258.5	19134XJh8cn
8:15:31	London Stock Exchange	398	258.5	19134XJh8co
8:15:37	London Stock Exchange	877	258.4	19134XJh8cu
8:15:37	London Stock Exchange	69	258.4	19134XJh8cv
8:16:36	London Stock Exchange	1623	258.4	19134XJh8hu
8:18:33	London Stock Exchange	2371	259.1	19134XJh8qj
8:18:43	London Stock Exchange	133	259	19134XJh8rb
8:18:43	London Stock Exchange	3502	259	19134XJh8rc
8:18:58	London Stock Exchange	3303	259	19134XJh8t5
8:19:18	London Stock Exchange	737	259	19134XJh8ur
8:19:18	London Stock Exchange	737	259	19134XJh8us
8:20:25	London Stock Exchange	1223	258.9	19134XJh8zs
8:20:25	London Stock Exchange	1223	258.9	19134XJh8zv
8:20:25	London Stock Exchange	1872	258.8	19134XJh8zy
8:20:27	London Stock Exchange	35	258.7	19134XJh903
8:20:28	London Stock Exchange	35	258.7	19134XJh908
8:22:39	London Stock Exchange	980	259.3	19134XJh9aw
8:22:39	London Stock Exchange	980	259.3	19134XJh9ax
8:23:23	London Stock Exchange	825	259.2	19134XJh9ed
8:23:23	London Stock Exchange	1341	259.1	19134XJh9ee
8:24:09	London Stock Exchange	910	259	19134XJh9iz
8:24:30	London Stock Exchange	1078	259	19134XJh9l2
8:24:30	London Stock Exchange	907	259	19134XJh9l3
8:24:30	London Stock Exchange	171	259	19134XJh9l4
8:25:37	London Stock Exchange	1019	259.1	19134XJh9tv
8:25:37	London Stock Exchange	19	259.1	19134XJh9tx
8:25:37	London Stock Exchange	1000	259.1	19134XJh9tw
8:25:59	London Stock Exchange	781	258.8	19134XJh9w9
8:26:31	London Stock Exchange	1397	258.8	19134XJh9ya
8:28:33	London Stock Exchange	2362	259	19134XJha9t
8:29:38	London Stock Exchange	5276	259.4	19134XJhae8
8:29:39	London Stock Exchange	4718	259.3	19134XJhae9
8:30:03	London Stock Exchange	955	259.3	19134XJhah5
8:30:06	London Stock Exchange	363	259.3	19134XJhahx
8:30:06	London Stock Exchange	363	259.3	19134XJhahz
8:30:53	London Stock Exchange	934	259.3	19134XJhan3
8:31:02	London Stock Exchange	796	259.2	19134XJhaof
8:31:03	London Stock Exchange	559	259.1	19134XJhaoo
8:32:33	London Stock Exchange	3254	259.1	19134XJhaw8
8:32:33	London Stock Exchange	764	259.1	19134XJhaw9
8:32:35	London Stock Exchange	540	258.9	19134XJhawc
8:34:06	London Stock Exchange	1024	259.2	19134XJhb4o
8:34:06	London Stock Exchange	984	259.2	19134XJhb4q
8:34:06	London Stock Exchange	65	259.2	19134XJhb4p
8:34:06	London Stock Exchange	77	259.2	19134XJhb4t
8:34:06	London Stock Exchange	581	259.2	19134XJhb4s
8:34:06	London Stock Exchange	16	259.2	19134XJhb4r
8:34:06	London Stock Exchange	463	259.2	19134XJhb4u
8:34:06	London Stock Exchange	555	259.2	19134XJhb4v
8:34:13	London Stock Exchange	629	259.2	19134XJhb5j
8:34:13	London Stock Exchange	1000	259.2	19134XJhb5i
8:34:13	London Stock Exchange	405	259.2	19134XJhb5k
8:34:13	London Stock Exchange	533	259.2	19134XJhb5l
8:34:18	London Stock Exchange	605	259.2	19134XJhb6a
8:34:58	London Stock Exchange	5098	259.1	19134XJhb9z
8:34:58	London Stock Exchange	5098	259.1	19134XJhba0
8:34:58	London Stock Exchange	2238	259	19134XJhba1
8:38:49	London Stock Exchange	4366	259	19134XJhbrr
8:38:49	London Stock Exchange	1426	259	19134XJhbrs
8:39:48	London Stock Exchange	600	259.4	19134XJhbvi
8:39:48	London Stock Exchange	400	259.4	19134XJhbvj
8:39:48	London Stock Exchange	1898	259.3	19134XJhbvk
8:39:48	London Stock Exchange	1144	259.2	19134XJhbvn
8:39:49	London Stock Exchange	1144	259.2	19134XJhbvo
8:39:51	London Stock Exchange	543	259.2	19134XJhbvu
8:39:51	London Stock Exchange	1104	259.1	19134XJhbvv
8:39:51	London Stock Exchange	593	259.1	19134XJhbvw
8:39:51	London Stock Exchange	100	259.1	19134XJhbvy
8:39:55	London Stock Exchange	899	259.1	19134XJhbwa
8:40:00	London Stock Exchange	899	259.1	19134XJhbwm
8:40:00	London Stock Exchange	899	259.1	19134XJhbwn
8:40:07	London Stock Exchange	898	259.1	19134XJhbx7
8:40:07	London Stock Exchange	898	259.1	19134XJhbx8
8:40:07	London Stock Exchange	898	259.1	19134XJhbx9
8:40:16	London Stock Exchange	820	259	19134XJhbxt
8:40:16	London Stock Exchange	820	259	19134XJhbxu
8:40:27	London Stock Exchange	1583	259	19134XJhbzq
8:41:23	London Stock Exchange	506	259.4	19134XJhc64
8:41:23	London Stock Exchange	526	259.4	19134XJhc63
8:41:23	London Stock Exchange	1000	259.4	19134XJhc62
8:41:23	London Stock Exchange	900	259.4	19134XJhc61
8:41:23	London Stock Exchange	1000	259.4	19134XJhc60
8:41:23	London Stock Exchange	653	259.4	19134XJhc67
8:41:23	London Stock Exchange	1000	259.4	19134XJhc6f
8:41:23	London Stock Exchange	1200	259.4	19134XJhc6g
8:41:23	London Stock Exchange	764	259.4	19134XJhc6h
8:41:23	London Stock Exchange	351	259.4	19134XJhc6j
8:41:23	London Stock Exchange	236	259.4	19134XJhc6i
8:41:23	London Stock Exchange	4701	259.3	19134XJhc6o
8:41:23	London Stock Exchange	1638	259.3	19134XJhc6p
8:41:48	London Stock Exchange	1536	259.2	19134XJhc90
8:43:15	London Stock Exchange	1000	259.6	19134XJhchp
8:43:15	London Stock Exchange	722	259.6	19134XJhchq
8:43:44	London Stock Exchange	4767	259.5	19134XJhck7
8:43:44	London Stock Exchange	820	259.4	19134XJhck8
8:43:47	London Stock Exchange	134	259.4	19134XJhckn
8:46:31	London Stock Exchange	1375	259.4	19134XJhd1l
8:46:31	London Stock Exchange	354	259.4	19134XJhd1m
8:46:59	London Stock Exchange	1101	259.5	19134XJhd53
8:47:00	London Stock Exchange	798	259.4	19134XJhd54
8:47:00	London Stock Exchange	798	259.4	19134XJhd55
8:48:59	London Stock Exchange	674	259.4	19134XJhdhu
8:49:42	London Stock Exchange	881	259.6	19134XJhdm6
8:49:42	London Stock Exchange	1364	259.6	19134XJhdm9
8:50:34	London Stock Exchange	800	259.6	19134XJhdrs
8:50:38	London Stock Exchange	1091	259.5	19134XJhdry
8:50:38	London Stock Exchange	147	259.5	19134XJhdrz
8:50:43	London Stock Exchange	157	259.4	19134XJhdsj
8:50:59	London Stock Exchange	303	259.4	19134XJhdug
8:51:02	London Stock Exchange	689	259.4	19134XJhdup
8:51:03	London Stock Exchange	689	259.4	19134XJhduy
8:51:52	London Stock Exchange	940	259.5	19134XJhdyh
8:51:52	London Stock Exchange	940	259.5	19134XJhdyk
8:51:54	London Stock Exchange	1605	259.4	19134XJhdys
8:52:19	London Stock Exchange	623	259.4	19134XJhe0j
8:52:19	London Stock Exchange	623	259.4	19134XJhe0k
8:53:53	London Stock Exchange	2595	259.7	19134XJhea5
8:53:53	London Stock Exchange	2378	259.7	19134XJhea6
8:53:53	London Stock Exchange	101	259.6	19134XJhea8
8:53:53	London Stock Exchange	756	259.6	19134XJhea9
8:54:07	London Stock Exchange	758	259.6	19134XJhebf
8:54:07	London Stock Exchange	641	259.6	19134XJhebh
8:55:03	London Stock Exchange	663	259.6	19134XJhege
8:55:21	London Stock Exchange	886	259.5	19134XJhehx
8:57:27	London Stock Exchange	548	259.6	19134XJheq6
8:58:51	London Stock Exchange	3775	259.5	19134XJhf0w
8:59:53	London Stock Exchange	139	259.3	19134XJhf5w
9:00:28	London Stock Exchange	1578	259.3	19134XJhf8l
9:00:28	London Stock Exchange	1000	259.3	19134XJhf8m
9:00:28	London Stock Exchange	578	259.3	19134XJhf8n
9:01:50	London Stock Exchange	1403	259.2	19134XJhfef
9:02:04	London Stock Exchange	217	259.1	19134XJhfg3
9:02:04	London Stock Exchange	1000	259.1	19134XJhfg2
9:02:09	London Stock Exchange	264	259	19134XJhfhk
9:02:34	London Stock Exchange	1266	259.1	19134XJhfkw
9:02:34	London Stock Exchange	590	259	19134XJhfky
9:02:39	London Stock Exchange	1210	258.9	19134XJhfl8
9:03:41	London Stock Exchange	1501	258.9	19134XJhftc
9:04:46	London Stock Exchange	746	258.8	19134XJhg0b
9:05:17	London Stock Exchange	1199	258.8	19134XJhg3v
9:05:17	London Stock Exchange	299	258.8	19134XJhg40
9:05:17	London Stock Exchange	900	258.8	19134XJhg3x
9:06:07	London Stock Exchange	608	258.6	19134XJhg9e
9:06:09	London Stock Exchange	23	258.5	19134XJhg9n
9:06:09	London Stock Exchange	31	258.5	19134XJhg9q
9:06:09	London Stock Exchange	23	258.5	19134XJhg9r
9:06:41	London Stock Exchange	635	258.7	19134XJhgd5
9:06:44	London Stock Exchange	757	258.6	19134XJhgdd
9:07:13	London Stock Exchange	1913	258.6	19134XJhgfs
9:09:03	London Stock Exchange	958	258.7	19134XJhgn6
9:13:00	London Stock Exchange	3935	259	19134XJhh6b
9:13:00	London Stock Exchange	561	259	19134XJhh6c
9:13:17	London Stock Exchange	982	258.9	19134XJhh7h
9:13:52	London Stock Exchange	53	258.9	19134XJhh9y
9:15:04	London Stock Exchange	710	259.5	19134XJhhfq
9:15:22	London Stock Exchange	219	259.6	19134XJhhgo
9:15:22	London Stock Exchange	421	259.6	19134XJhhgn
9:15:36	London Stock Exchange	1105	259.6	19134XJhhh6
9:16:21	London Stock Exchange	5363	259.7	19134XJhhkp
9:16:21	London Stock Exchange	505	259.7	19134XJhhkq
9:16:22	London Stock Exchange	629	259.7	19134XJhhkt
9:16:22	London Stock Exchange	3111	259.7	19134XJhhku
9:18:59	London Stock Exchange	659	260.4	19134XJhhud
9:19:41	London Stock Exchange	5561	260.3	19134XJhhx0
9:19:41	London Stock Exchange	120	260.3	19134XJhhx3
9:19:41	London Stock Exchange	1037	260.3	19134XJhhx2
9:19:41	London Stock Exchange	1000	260.3	19134XJhhx1
9:19:41	London Stock Exchange	2147	260.3	19134XJhhx4
9:19:41	London Stock Exchange	1257	260.3	19134XJhhx5
9:21:07	London Stock Exchange	876	260.2	19134XJhi4p
9:21:17	London Stock Exchange	692	260.2	19134XJhi66
9:21:17	London Stock Exchange	692	260.2	19134XJhi67
9:21:44	London Stock Exchange	1147	260	19134XJhi9x
9:21:44	London Stock Exchange	1147	260	19134XJhia2
9:21:53	London Stock Exchange	1064	259.8	19134XJhidl
9:21:53	London Stock Exchange	905	259.8	19134XJhidm
9:22:20	London Stock Exchange	1807	259.9	19134XJhihe
9:23:27	London Stock Exchange	1000	259.8	19134XJhioj
9:24:06	London Stock Exchange	689	259.8	19134XJhitm
9:24:32	London Stock Exchange	1319	259.7	19134XJhiwn
9:24:32	London Stock Exchange	1000	259.7	19134XJhiwo
9:25:24	London Stock Exchange	689	259.8	19134XJhj2v
9:26:30	London Stock Exchange	971	259.7	19134XJhjcz
9:26:33	London Stock Exchange	1000	259.6	19134XJhjdd
9:27:05	London Stock Exchange	4535	259.7	19134XJhjhd
9:27:38	London Stock Exchange	448	259.7	19134XJhjkr
9:27:38	London Stock Exchange	355	259.7	19134XJhjks
9:29:00	London Stock Exchange	840	259.9	19134XJhjsi
9:30:18	London Stock Exchange	1325	259.9	19134XJhk0g
9:30:22	London Stock Exchange	954	259.9	19134XJhk0s
9:30:22	London Stock Exchange	373	259.9	19134XJhk0t
9:30:35	London Stock Exchange	2672	259.7	19134XJhk29
9:30:46	London Stock Exchange	1000	259.7	19134XJhk34
9:32:55	London Stock Exchange	1594	259.9	19134XJhkeg
9:32:55	London Stock Exchange	1686	259.9	19134XJhkeh
9:33:03	London Stock Exchange	788	259.8	19134XJhkez
9:34:12	London Stock Exchange	979	259.9	19134XJhkm7
9:34:13	London Stock Exchange	928	259.9	19134XJhkm8
9:37:39	London Stock Exchange	20	260.1	19134XJhl7a
9:37:39	London Stock Exchange	1228	260.1	19134XJhl7b
9:37:52	London Stock Exchange	741	260.1	19134XJhl8h
9:38:05	London Stock Exchange	884	260	19134XJhl9k
9:38:05	London Stock Exchange	270	260	19134XJhl9l
9:40:00	London Stock Exchange	400	260.3	19134XJhlln
9:40:00	London Stock Exchange	3515	260.3	19134XJhllo
9:41:24	London Stock Exchange	4290	260.4	19134XJhlrz
9:41:24	London Stock Exchange	145	260.4	19134XJhls1
9:41:24	London Stock Exchange	524	260.4	19134XJhls0
9:41:24	London Stock Exchange	3621	260.4	19134XJhls2
9:48:38	London Stock Exchange	4101	260.3	19134XJhmly
9:48:38	London Stock Exchange	692	260.3	19134XJhmlz
9:48:39	London Stock Exchange	600	260.2	19134XJhmm2
9:48:39	London Stock Exchange	859	260.2	19134XJhmm3
9:48:58	London Stock Exchange	820	260.2	19134XJhmn3
9:50:57	London Stock Exchange	301	260.3	19134XJhmvi
9:50:57	London Stock Exchange	2805	260.3	19134XJhmvj
9:50:57	London Stock Exchange	2391	260.3	19134XJhmvk
9:51:30	London Stock Exchange	685	260.2	19134XJhmxu
9:53:42	London Stock Exchange	1417	260.4	19134XJhn6c
9:54:20	London Stock Exchange	400	260.4	19134XJhn8v
9:59:56	London Stock Exchange	988	260.6	19134XJhntk
10:00:29	London Stock Exchange	1435	260.5	19134XJhnxi
10:00:29	London Stock Exchange	3400	260.5	19134XJhnxk
10:00:29	London Stock Exchange	94	260.5	19134XJhnxm
10:01:25	London Stock Exchange	878	260.4	19134XJho38
10:01:49	London Stock Exchange	878	260.4	19134XJho4m
10:01:49	London Stock Exchange	878	260.4	19134XJho4n
10:05:03	London Stock Exchange	1683	260.5	19134XJhogu
10:05:06	London Stock Exchange	818	260.4	19134XJhohg
10:05:16	London Stock Exchange	82	260.3	19134XJhois
10:05:16	London Stock Exchange	518	260.3	19134XJhoiu
10:05:16	London Stock Exchange	206	260.3	19134XJhoiy
10:05:16	London Stock Exchange	604	260.3	19134XJhoix
10:06:19	London Stock Exchange	955	260.1	19134XJhoof
10:06:19	London Stock Exchange	16	260.1	19134XJhooh
10:06:52	London Stock Exchange	859	260	19134XJhoqy
10:06:52	London Stock Exchange	85	260	19134XJhor0
10:15:21	London Stock Exchange	3094	260.2	19134XJhpok
10:15:21	London Stock Exchange	3094	260.2	19134XJhpol
10:16:08	London Stock Exchange	4472	260.2	19134XJhpte
10:16:08	London Stock Exchange	1100	260.2	19134XJhptf
10:19:31	London Stock Exchange	1000	260.6	19134XJhq9g
10:19:31	London Stock Exchange	1000	260.6	19134XJhq9f
10:20:31	London Stock Exchange	510	260.6	19134XJhqdy
10:20:31	London Stock Exchange	1980	260.6	19134XJhqdz
10:21:16	London Stock Exchange	666	260.5	19134XJhqgx
10:21:16	London Stock Exchange	666	260.5	19134XJhqgy
10:21:33	London Stock Exchange	536	260.5	19134XJhqjm
10:21:34	London Stock Exchange	536	260.5	19134XJhqjo
10:22:28	London Stock Exchange	2397	260.5	19134XJhqlr
10:26:19	London Stock Exchange	3949	260.9	19134XJhqx6
10:26:19	London Stock Exchange	826	260.9	19134XJhqx7
10:29:23	London Stock Exchange	5197	261	19134XJhr9w
10:29:23	London Stock Exchange	986	261	19134XJhra2
10:29:23	London Stock Exchange	846	261	19134XJhra0
10:29:23	London Stock Exchange	1000	261	19134XJhr9z
10:29:23	London Stock Exchange	2365	261	19134XJhr9y
10:30:00	London Stock Exchange	932	260.7	19134XJhrec
10:30:00	London Stock Exchange	932	260.7	19134XJhreh
10:32:39	London Stock Exchange	63	261	19134XJhrqt
10:33:53	London Stock Exchange	5631	261	19134XJhrvp
10:33:53	London Stock Exchange	1000	261	19134XJhrvs
10:33:53	London Stock Exchange	773	261	19134XJhrvr
10:33:53	London Stock Exchange	1000	261	19134XJhrvq
10:33:53	London Stock Exchange	2858	261	19134XJhrvt
10:40:35	London Stock Exchange	310	261.3	19134XJhsr8
10:40:35	London Stock Exchange	4775	261.3	19134XJhsr9
10:42:35	London Stock Exchange	699	261	19134XJhsym
10:44:03	London Stock Exchange	802	261.3	19134XJht5x
10:45:10	London Stock Exchange	177	261.3	19134XJht9x
10:45:10	London Stock Exchange	400	261.3	19134XJht9w
10:45:19	London Stock Exchange	296	261.3	19134XJhtaw
10:45:41	London Stock Exchange	557	261.3	19134XJhtel
10:45:43	London Stock Exchange	652	261.3	19134XJhtet
10:47:02	London Stock Exchange	1000	261.4	19134XJhtkt
10:49:28	London Stock Exchange	1223	261.4	19134XJhtxn
10:49:28	London Stock Exchange	4844	261.4	19134XJhtxo
10:49:40	London Stock Exchange	1339	261.3	19134XJhtyr
10:49:59	London Stock Exchange	987	261.3	19134XJhtzm
10:50:31	London Stock Exchange	246	261.3	19134XJhu34
10:50:31	London Stock Exchange	4015	261.3	19134XJhu35
10:50:52	London Stock Exchange	1126	261.1	19134XJhu51
10:50:52	London Stock Exchange	1126	261.1	19134XJhu52
10:52:57	London Stock Exchange	525	261.4	19134XJhugc
10:53:06	London Stock Exchange	529	261.5	19134XJhuh1
10:53:06	London Stock Exchange	540	261.5	19134XJhuh2
10:53:08	London Stock Exchange	529	261.5	19134XJhuh6
10:54:01	London Stock Exchange	1000	261.8	19134XJhulp
10:54:01	London Stock Exchange	1000	261.8	19134XJhulq
10:54:07	London Stock Exchange	885	261.8	19134XJhulx
10:54:07	London Stock Exchange	678	261.8	19134XJhulw
10:54:07	London Stock Exchange	615	261.8	19134XJhuly
10:54:17	London Stock Exchange	235	261.8	19134XJhumz
10:54:17	London Stock Exchange	622	261.8	19134XJhumy
10:54:17	London Stock Exchange	480	261.8	19134XJhun0
10:54:53	London Stock Exchange	2827	261.8	19134XJhupg
10:55:06	London Stock Exchange	2620	261.8	19134XJhuqv
10:55:06	London Stock Exchange	207	261.8	19134XJhuqw
10:55:14	London Stock Exchange	838	261.7	19134XJhurr
10:55:14	London Stock Exchange	838	261.7	19134XJhurs
10:57:19	London Stock Exchange	739	261.5	19134XJhv16
10:57:19	London Stock Exchange	1052	261.6	19134XJhv15
10:57:19	London Stock Exchange	1052	261.6	19134XJhv17
10:57:51	London Stock Exchange	1012	261.5	19134XJhv30
10:57:51	London Stock Exchange	1012	261.5	19134XJhv31
10:59:02	London Stock Exchange	858	261.9	19134XJhv87
10:59:02	London Stock Exchange	26	261.9	19134XJhv86
11:00:01	London Stock Exchange	5620	261.8	19134XJhvaq
11:00:01	London Stock Exchange	832	261.7	19134XJhvas
11:04:15	London Stock Exchange	3636	261.8	19134XJhvyy
11:04:15	London Stock Exchange	1000	261.8	19134XJhvyz
11:04:15	London Stock Exchange	1527	261.8	19134XJhvz1
11:04:15	London Stock Exchange	1109	261.8	19134XJhvz0
11:04:58	London Stock Exchange	1156	261.6	19134XJhw1o
11:05:14	London Stock Exchange	313	261.6	19134XJhw3z
11:06:13	London Stock Exchange	1000	261.5	19134XJhwct
11:06:23	London Stock Exchange	1044	261.3	19134XJhwfr
11:06:25	London Stock Exchange	1044	261.3	19134XJhwfv
11:09:18	London Stock Exchange	1701	261.4	19134XJhww7
11:13:40	London Stock Exchange	2024	261.7	19134XJhxcj
11:13:40	London Stock Exchange	1804	261.7	19134XJhxck
11:17:22	London Stock Exchange	1000	261.6	19134XJhxz5
11:17:22	London Stock Exchange	3283	261.6	19134XJhxz6
11:17:22	London Stock Exchange	71	261.6	19134XJhxz7
11:18:41	London Stock Exchange	2284	261.6	19134XJhy6b
11:20:57	London Stock Exchange	1306	261.7	19134XJhygu
11:23:31	London Stock Exchange	4788	261.9	19134XJhypr
11:23:31	London Stock Exchange	1100	261.9	19134XJhypu
11:23:31	London Stock Exchange	1000	261.9	19134XJhyps
11:23:31	London Stock Exchange	2688	261.9	19134XJhypv
11:28:16	London Stock Exchange	1194	261.8	19134XJhzk7
11:28:16	London Stock Exchange	1554	261.8	19134XJhzk9
11:28:50	London Stock Exchange	652	261.6	19134XJhzpb
11:28:52	London Stock Exchange	592	261.6	19134XJhzpz
11:29:52	London Stock Exchange	1000	261.6	19134XJhzvv
11:29:52	London Stock Exchange	220	261.6	19134XJhzvx
11:30:10	London Stock Exchange	750	262	19134XJhzx6
11:30:11	London Stock Exchange	741	262	19134XJhzxb
11:30:11	London Stock Exchange	84	262	19134XJhzxc
11:30:11	London Stock Exchange	1000	262	19134XJhzxd
11:30:11	London Stock Exchange	1100	262	19134XJhzxe
11:30:11	London Stock Exchange	1283	262	19134XJhzxf
11:30:11	London Stock Exchange	345	262	19134XJhzxg
11:30:11	London Stock Exchange	826	262	19134XJhzxh
11:30:12	London Stock Exchange	1000	262	19134XJhzxi
11:30:12	London Stock Exchange	483	262	19134XJhzxj
11:30:12	London Stock Exchange	766	262	19134XJhzxk
11:30:13	London Stock Exchange	1000	261.9	19134XJhzxm
11:30:13	London Stock Exchange	215	261.9	19134XJhzxn
11:30:13	London Stock Exchange	555	261.9	19134XJhzxo
11:31:38	London Stock Exchange	842	261.8	19134XJi02m
11:31:38	London Stock Exchange	4855	261.8	19134XJi02n
11:31:38	London Stock Exchange	952	261.7	19134XJi02o
11:31:38	London Stock Exchange	861	261.7	19134XJi02p
11:32:49	London Stock Exchange	3765	261.7	19134XJi0cj
11:32:56	London Stock Exchange	209	261.7	19134XJi0dd
11:34:29	London Stock Exchange	1468	261.8	19134XJi0nh
11:34:29	London Stock Exchange	371	261.8	19134XJi0ni
11:35:22	London Stock Exchange	1005	261.7	19134XJi0um
11:35:22	London Stock Exchange	1005	261.7	19134XJi0up
11:41:20	London Stock Exchange	3297	261.7	19134XJi1un
11:41:20	London Stock Exchange	2011	261.7	19134XJi1uo
11:42:53	London Stock Exchange	1386	261.9	19134XJi1zn
11:42:53	London Stock Exchange	1000	261.9	19134XJi1zo
11:42:53	London Stock Exchange	386	261.9	19134XJi1zp
11:44:31	London Stock Exchange	601	262.1	19134XJi25u
11:44:40	London Stock Exchange	689	262.1	19134XJi260
11:46:27	London Stock Exchange	5100	262.3	19134XJi2e3
11:48:48	London Stock Exchange	213	262.1	19134XJi2mb
11:48:48	London Stock Exchange	1522	262.1	19134XJi2ma
11:48:50	London Stock Exchange	277	262	19134XJi2mc
11:49:01	London Stock Exchange	1147	262	19134XJi2mm
11:49:01	London Stock Exchange	1147	262	19134XJi2mn
11:51:51	London Stock Exchange	384	262.1	19134XJi2zf
11:51:51	London Stock Exchange	1379	262.1	19134XJi2zg
11:52:01	London Stock Exchange	800	262.1	19134XJi30h
11:52:55	London Stock Exchange	3053	262	19134XJi34y
11:52:55	London Stock Exchange	2478	262	19134XJi34z
11:52:55	London Stock Exchange	575	262	19134XJi350
11:57:40	London Stock Exchange	1039	261.4	19134XJi3oy
11:59:40	London Stock Exchange	1380	261.3	19134XJi3yv
11:59:40	London Stock Exchange	1380	261.3	19134XJi3yw
12:04:05	London Stock Exchange	763	261.3	19134XJi4fw
12:04:05	London Stock Exchange	988	261.3	19134XJi4fx
12:04:05	London Stock Exchange	12	261.3	19134XJi4fy
12:04:05	London Stock Exchange	1000	261.3	19134XJi4fz
12:05:00	London Stock Exchange	160	261.4	19134XJi4lh
12:05:00	London Stock Exchange	2497	261.4	19134XJi4li
12:06:15	London Stock Exchange	2000	261.4	19134XJi4ot
12:06:15	London Stock Exchange	700	261.4	19134XJi4ou
12:07:38	London Stock Exchange	689	261.4	19134XJi4v4
12:09:37	London Stock Exchange	4962	261.6	19134XJi50y
12:09:37	London Stock Exchange	655	261.6	19134XJi50z
12:09:37	London Stock Exchange	4307	261.6	19134XJi510
12:21:50	London Stock Exchange	963	261.9	19134XJi685
12:24:17	London Stock Exchange	1410	262	19134XJi6gv
12:24:25	London Stock Exchange	35	262	19134XJi6hd
12:24:25	London Stock Exchange	35	262	19134XJi6he
12:26:23	London Stock Exchange	1000	262	19134XJi6pe
12:28:20	London Stock Exchange	707	262.1	19134XJi6xn
12:29:39	London Stock Exchange	848	261.9	19134XJi723
12:32:06	London Stock Exchange	779	261.9	19134XJi7g0
12:32:06	London Stock Exchange	841	261.8	19134XJi7g1
12:32:46	London Stock Exchange	689	261.7	19134XJi7k9
12:33:49	London Stock Exchange	855	261.7	19134XJi7t8
12:33:49	London Stock Exchange	936	261.7	19134XJi7t9
12:36:13	London Stock Exchange	904	262	19134XJi83n
12:39:15	London Stock Exchange	946	261.9	19134XJi8e9
12:40:23	London Stock Exchange	174	262	19134XJi8hs
12:40:23	London Stock Exchange	352	262	19134XJi8ht
12:40:23	London Stock Exchange	29	262	19134XJi8hu
12:41:33	London Stock Exchange	2560	262	19134XJi8k2
12:42:41	London Stock Exchange	1019	261.7	19134XJi8qi
12:44:04	London Stock Exchange	1472	261.9	19134XJi8vw
12:44:04	London Stock Exchange	1000	261.9	19134XJi8vx
12:47:34	London Stock Exchange	1032	262	19134XJi9hb
12:47:34	London Stock Exchange	1032	262	19134XJi9hc
12:50:00	London Stock Exchange	960	262	19134XJi9wa
12:50:00	London Stock Exchange	960	262	19134XJi9wb
12:52:02	London Stock Exchange	845	261.8	19134XJia4d
12:53:17	London Stock Exchange	338	261.7	19134XJia8g
12:55:00	London Stock Exchange	945	261.7	19134XJiahb
12:58:04	London Stock Exchange	1150	261.9	19134XJiavv
12:59:06	London Stock Exchange	2174	262	19134XJib1o
12:59:06	London Stock Exchange	1000	262	19134XJib1p
12:59:06	London Stock Exchange	1000	262	19134XJib1q
12:59:06	London Stock Exchange	174	262	19134XJib1r
13:01:15	London Stock Exchange	839	262.3	19134XJibby
13:01:15	London Stock Exchange	839	262.3	19134XJibbz
13:02:23	London Stock Exchange	762	262.2	19134XJibhk
13:02:23	London Stock Exchange	144	262.2	19134XJibho
13:02:23	London Stock Exchange	618	262.2	19134XJibhq
13:06:54	London Stock Exchange	2099	262.3	19134XJic3j
13:09:55	London Stock Exchange	1763	262.1	19134XJichu
13:10:14	London Stock Exchange	1760	262.1	19134XJickn
13:10:14	London Stock Exchange	1760	262.1	19134XJicko
13:11:16	London Stock Exchange	665	262	19134XJico4
13:11:16	London Stock Exchange	838	262	19134XJico5
13:11:16	London Stock Exchange	800	261.9	19134XJico6
13:11:59	London Stock Exchange	423	262.1	19134XJict3
13:12:53	London Stock Exchange	1208	262.1	19134XJicwc
13:12:53	London Stock Exchange	1208	262.1	19134XJicwd
13:15:58	London Stock Exchange	573	261.7	19134XJidke
13:15:58	London Stock Exchange	327	261.7	19134XJidkf
13:15:58	London Stock Exchange	239	261.7	19134XJidkg
13:16:02	London Stock Exchange	919	261.6	19134XJidlh
13:16:02	London Stock Exchange	5486	261.6	19134XJidli
13:16:22	London Stock Exchange	1080	261.4	19134XJidsc
13:16:35	London Stock Exchange	1510	261.4	19134XJidtq
13:16:35	London Stock Exchange	253	261.4	19134XJidts
13:17:38	London Stock Exchange	236	261.4	19134XJie3t
13:17:39	London Stock Exchange	3186	261.4	19134XJie3w
13:17:49	London Stock Exchange	1715	261.4	19134XJie4p
13:17:49	London Stock Exchange	1715	261.4	19134XJie4s
13:21:38	London Stock Exchange	3577	261.4	19134XJif9t
13:21:38	London Stock Exchange	1967	261.4	19134XJif9u
13:21:39	London Stock Exchange	989	261.4	19134XJif9v
13:22:09	London Stock Exchange	777	261.3	19134XJifd9
13:25:22	London Stock Exchange	1363	261.4	19134XJig56
13:25:28	London Stock Exchange	689	261.4	19134XJig5y
13:25:31	London Stock Exchange	689	261.4	19134XJig63
13:25:31	London Stock Exchange	689	261.4	19134XJig64
13:25:31	London Stock Exchange	1841	261.3	19134XJig67
13:25:32	London Stock Exchange	622	261.3	19134XJig6f
13:25:35	London Stock Exchange	270	261.3	19134XJig6m
13:29:38	London Stock Exchange	2709	261.1	19134XJigrp
13:29:38	London Stock Exchange	689	261.1	19134XJigrq
13:29:54	London Stock Exchange	2900	261.2	19134XJigth
13:29:54	London Stock Exchange	1100	261.2	19134XJigti
13:29:54	London Stock Exchange	1800	261.2	19134XJigtj
13:30:49	London Stock Exchange	640	260.9	19134XJigzh
13:31:46	London Stock Exchange	3844	261.1	19134XJih7w
13:31:46	London Stock Exchange	456	261.1	19134XJih7x
13:31:53	London Stock Exchange	309	261	19134XJih8u
13:31:53	London Stock Exchange	618	261	19134XJih8v
13:31:55	London Stock Exchange	741	261	19134XJih9d
13:32:04	London Stock Exchange	777	261	19134XJihbd
13:32:12	London Stock Exchange	1000	261.2	19134XJihcl
13:32:12	London Stock Exchange	500	261.2	19134XJihcm
13:32:15	London Stock Exchange	845	261.2	19134XJihcz
13:32:15	London Stock Exchange	2929	261.1	19134XJihd0
13:32:24	London Stock Exchange	2929	261.1	19134XJihdj
13:32:24	London Stock Exchange	2144	261	19134XJihdk
13:32:36	London Stock Exchange	13	261.1	19134XJihf1
13:32:36	London Stock Exchange	269	261.1	19134XJihf2
13:32:46	London Stock Exchange	753	261.1	19134XJihfu
13:32:46	London Stock Exchange	237	261.1	19134XJihfv
13:33:18	London Stock Exchange	1902	261.1	19134XJihj0
13:33:32	London Stock Exchange	6334	261.1	19134XJihq4
13:33:33	London Stock Exchange	4477	261.1	19134XJihqc
13:33:33	London Stock Exchange	2100	261.1	19134XJihqd
13:33:33	London Stock Exchange	1000	261.1	19134XJihqe
13:33:33	London Stock Exchange	1000	261.1	19134XJihqf
13:33:33	London Stock Exchange	377	261.1	19134XJihqg
13:34:18	London Stock Exchange	867	261	19134XJihz4
13:34:23	London Stock Exchange	867	261	19134XJihza
13:34:31	London Stock Exchange	689	261	19134XJii0i
13:35:14	London Stock Exchange	1117	261	19134XJii5v
13:35:14	London Stock Exchange	1117	261	19134XJii5w
13:35:15	London Stock Exchange	875	261	19134XJii5x
13:35:23	London Stock Exchange	765	261	19134XJii6e
13:35:23	London Stock Exchange	2867	260.9	19134XJii6f
13:35:23	London Stock Exchange	408	261	19134XJii6g
13:35:23	London Stock Exchange	900	261	19134XJii6i
13:35:24	London Stock Exchange	1000	261	19134XJii6n
13:35:24	London Stock Exchange	1100	261	19134XJii6o
13:35:24	London Stock Exchange	1177	261	19134XJii6p
13:35:24	London Stock Exchange	192	261	19134XJii6r
13:35:24	London Stock Exchange	416	261	19134XJii6q
13:35:47	London Stock Exchange	1700	261	19134XJii9i
13:35:47	London Stock Exchange	170	261	19134XJii9j
13:35:48	London Stock Exchange	327	261	19134XJii9l
13:35:59	London Stock Exchange	594	261	19134XJiibu
13:36:07	London Stock Exchange	2145	261.2	19134XJiicm
13:36:07	London Stock Exchange	375	261.2	19134XJiicn
13:36:07	London Stock Exchange	4473	261.1	19134XJiico
13:36:07	London Stock Exchange	1327	261.1	19134XJiicp
13:36:08	London Stock Exchange	2711	261	19134XJiicy
13:36:12	London Stock Exchange	329	261	19134XJiidc
13:36:12	London Stock Exchange	2382	261	19134XJiidd
13:36:12	London Stock Exchange	147	260.9	19134XJiide
13:36:17	London Stock Exchange	147	260.9	19134XJiiel
13:36:17	London Stock Exchange	1026	261	19134XJiiem
13:36:17	London Stock Exchange	474	261	19134XJiien
13:36:17	London Stock Exchange	258	261	19134XJiieo
13:36:17	London Stock Exchange	423	261	19134XJiiep
13:36:17	London Stock Exchange	527	261	19134XJiieq
13:36:19	London Stock Exchange	99	260.9	19134XJiif3
13:36:19	London Stock Exchange	4306	260.9	19134XJiif4
13:36:20	London Stock Exchange	1000	261	19134XJiifb
13:36:20	London Stock Exchange	458	261	19134XJiifc
13:36:20	London Stock Exchange	825	261	19134XJiifa
13:36:20	London Stock Exchange	612	261	19134XJiifd
13:37:15	London Stock Exchange	934	261.1	19134XJiilo
13:37:16	London Stock Exchange	955	261.1	19134XJiilr
13:38:17	London Stock Exchange	6293	261	19134XJiizx
13:38:17	London Stock Exchange	6293	261	19134XJiizz
13:42:16	London Stock Exchange	906	261.1	19134XJijo8
13:42:26	London Stock Exchange	689	261.1	19134XJijpk
13:43:19	London Stock Exchange	2115	261.1	19134XJijtk
13:43:49	London Stock Exchange	2420	261.1	19134XJijvq
13:45:51	London Stock Exchange	829	261.1	19134XJik4l
13:45:51	London Stock Exchange	829	261.1	19134XJik4m
13:47:03	London Stock Exchange	771	261	19134XJik9k
13:47:05	London Stock Exchange	771	261	19134XJik9q
13:47:05	London Stock Exchange	771	261	19134XJik9r
13:49:05	London Stock Exchange	586	261	19134XJikjv
13:49:05	London Stock Exchange	586	261	19134XJikjx
13:52:18	London Stock Exchange	1000	261.3	19134XJikyj
13:52:18	London Stock Exchange	929	261.3	19134XJikyk
13:52:18	London Stock Exchange	51	261.3	19134XJikyl
13:52:18	London Stock Exchange	53	261.3	19134XJikym
13:52:18	London Stock Exchange	53	261.3	19134XJikyn
13:52:18	London Stock Exchange	1000	261.3	19134XJikyo
13:52:18	London Stock Exchange	379	261.3	19134XJikyp
13:52:18	London Stock Exchange	888	261.3	19134XJikyq
13:52:18	London Stock Exchange	374	261.3	19134XJikys
13:52:18	London Stock Exchange	1000	261.3	19134XJikyr
13:52:18	London Stock Exchange	514	261.3	19134XJikyt
13:52:18	London Stock Exchange	154	261.3	19134XJikyu
13:52:52	London Stock Exchange	1738	261.4	19134XJil5j
13:52:52	London Stock Exchange	13	261.4	19134XJil5k
13:52:52	London Stock Exchange	790	261.4	19134XJil5l
13:52:52	London Stock Exchange	637	261.4	19134XJil5m
13:52:59	London Stock Exchange	245	261.4	19134XJil6c
13:52:59	London Stock Exchange	615	261.4	19134XJil6d
13:53:19	London Stock Exchange	1035	261.4	19134XJil81
13:53:19	London Stock Exchange	530	261.4	19134XJil82
13:53:57	London Stock Exchange	4846	261.3	19134XJilar
13:53:57	London Stock Exchange	1822	261.3	19134XJilas
13:55:24	London Stock Exchange	633	261.6	19134XJilix
13:57:23	London Stock Exchange	2400	261.5	19134XJilwc
13:57:23	London Stock Exchange	2899	261.5	19134XJilwd
13:57:23	London Stock Exchange	1465	261.5	19134XJilwe
13:57:31	London Stock Exchange	1043	261.4	19134XJilyk
13:58:11	London Stock Exchange	2326	261.4	19134XJim1w
14:02:47	London Stock Exchange	3668	261.5	19134XJimvp
14:02:47	London Stock Exchange	3026	261.5	19134XJimvt
14:05:47	London Stock Exchange	830	261.4	19134XJinn0
14:05:47	London Stock Exchange	830	261.4	19134XJinn3
14:10:59	London Stock Exchange	3102	261.4	19134XJiori
14:11:59	London Stock Exchange	746	261.4	19134XJip60
14:13:47	London Stock Exchange	397	261.5	19134XJipkt
14:13:47	London Stock Exchange	1948	261.5	19134XJipkv
14:15:13	London Stock Exchange	1045	261.5	19134XJippn
14:15:13	London Stock Exchange	950	261.5	19134XJippo
14:15:13	London Stock Exchange	95	261.5	19134XJippp
14:17:54	London Stock Exchange	902	261.5	19134XJiq2j
14:18:48	London Stock Exchange	3400	261.5	19134XJiq78
14:18:48	London Stock Exchange	1074	261.5	19134XJiq79
14:26:19	London Stock Exchange	1150	261.4	19134XJirbf
14:41:38	London Stock Exchange	689	261	19134XJiuh1
14:41:53	London Stock Exchange	689	261	19134XJiuiw
14:41:53	London Stock Exchange	689	261	19134XJiuix
14:41:53	London Stock Exchange	311	261	19134XJiuiy
14:41:53	London Stock Exchange	1000	261	19134XJiuj0
14:41:53	London Stock Exchange	825	261	19134XJiuiz
14:42:59	London Stock Exchange	3081	261.2	19134XJiur5
14:42:59	London Stock Exchange	3081	261.2	19134XJiur6
14:42:59	London Stock Exchange	312	261.2	19134XJiur7
14:42:59	London Stock Exchange	1200	261.2	19134XJiur8
14:42:59	London Stock Exchange	812	261.2	19134XJiur9
14:42:59	London Stock Exchange	782	261.2	19134XJiura
14:42:59	London Stock Exchange	237	261.2	19134XJiurb
14:42:59	London Stock Exchange	482	261.2	19134XJiurc
14:43:01	London Stock Exchange	343	261.2	19134XJiure
14:43:01	London Stock Exchange	1000	261.2	19134XJiurf
14:43:01	London Stock Exchange	821	261.2	19134XJiurg
14:43:01	London Stock Exchange	557	261.2	19134XJiurh
14:43:01	London Stock Exchange	322	261.2	19134XJiuri
14:43:02	London Stock Exchange	681	261.2	19134XJiurn
14:43:26	London Stock Exchange	1000	261.2	19134XJiuv6
14:43:26	London Stock Exchange	648	261.2	19134XJiuv7
14:45:00	London Stock Exchange	2433	261.4	19134XJiv67
14:45:27	London Stock Exchange	1100	261.4	19134XJivab
14:45:27	London Stock Exchange	14	261.4	19134XJivac
14:46:05	London Stock Exchange	63	261.4	19134XJivfs
14:46:05	London Stock Exchange	1000	261.4	19134XJivft
14:46:05	London Stock Exchange	1000	261.4	19134XJivfv
14:46:24	London Stock Exchange	407	261.4	19134XJivh4
14:46:24	London Stock Exchange	293	261.4	19134XJivh5
14:46:51	London Stock Exchange	1387	261.3	19134XJivjm
14:46:51	London Stock Exchange	485	261.3	19134XJivjo
14:46:51	London Stock Exchange	1205	261.3	19134XJivjp
14:46:51	London Stock Exchange	657	261.3	19134XJivjq
14:46:51	London Stock Exchange	950	261.3	19134XJivjr
14:46:51	London Stock Exchange	85	261.3	19134XJivjs
14:46:51	London Stock Exchange	246	261.3	19134XJivjt
14:46:51	London Stock Exchange	839	261.3	19134XJivju
14:46:51	London Stock Exchange	254	261.3	19134XJivjv
14:46:51	London Stock Exchange	825	261.3	19134XJivk5
14:46:51	London Stock Exchange	1000	261.3	19134XJivk6
14:46:51	London Stock Exchange	138	261.3	19134XJivk7
14:46:51	London Stock Exchange	808	261.3	19134XJivk8
14:46:51	London Stock Exchange	94	261.3	19134XJivk9
14:46:51	London Stock Exchange	560	261.3	19134XJivka
14:47:57	London Stock Exchange	6461	261.2	19134XJivs9
14:47:57	London Stock Exchange	6461	261.2	19134XJivsa
14:51:08	London Stock Exchange	639	261	19134XJiwky
14:51:11	London Stock Exchange	386	261	19134XJiwl9
14:51:11	London Stock Exchange	2038	261	19134XJiwla
14:51:35	London Stock Exchange	1200	261.1	19134XJiwnb
14:51:38	London Stock Exchange	1200	261.1	19134XJiwnw
14:52:00	London Stock Exchange	1270	261	19134XJiwpz
14:52:00	London Stock Exchange	1000	261	19134XJiwq0
14:53:43	London Stock Exchange	5523	261.2	19134XJix39
14:53:43	London Stock Exchange	5523	261.2	19134XJix3b
14:56:59	London Stock Exchange	1066	261.2	19134XJixk1
14:58:05	London Stock Exchange	2400	261.4	19134XJixt8
14:58:05	London Stock Exchange	2756	261.4	19134XJixt9
14:59:01	London Stock Exchange	1789	261.2	19134XJixym
15:01:30	London Stock Exchange	264	261.3	19134XJiylp
15:01:30	London Stock Exchange	3352	261.3	19134XJiylq
15:01:43	London Stock Exchange	852	261.3	19134XJiynk
15:02:09	London Stock Exchange	3914	261.3	19134XJiyp8
15:02:09	London Stock Exchange	1748	261.3	19134XJiypa
15:06:36	London Stock Exchange	400	261.1	19134XJizt5
15:07:21	London Stock Exchange	3403	261.2	19134XJj00t
15:07:21	London Stock Exchange	2760	261.2	19134XJj00u
15:09:04	London Stock Exchange	113	261.6	19134XJj0fi
15:09:04	London Stock Exchange	426	261.6	19134XJj0fh
15:09:04	London Stock Exchange	561	261.6	19134XJj0fj
15:10:35	London Stock Exchange	1134	261.6	19134XJj13x
15:10:35	London Stock Exchange	3400	261.6	19134XJj13y
15:10:35	London Stock Exchange	1481	261.6	19134XJj13z
15:10:35	London Stock Exchange	1212	261.5	19134XJj143
15:10:35	London Stock Exchange	980	261.5	19134XJj144
15:11:39	London Stock Exchange	2576	261.4	19134XJj1jc
15:12:09	London Stock Exchange	270	261.5	19134XJj1p2
15:12:09	London Stock Exchange	1000	261.5	19134XJj1p1
15:13:28	London Stock Exchange	821	261.5	19134XJj2gm
15:15:13	London Stock Exchange	900	261.6	19134XJj327
15:15:44	London Stock Exchange	682	261.5	19134XJj3eo
15:16:26	London Stock Exchange	142	261.6	19134XJj3nq
15:16:29	London Stock Exchange	1678	261.6	19134XJj3oh
15:18:42	London Stock Exchange	199	261.8	19134XJj4kq
15:18:42	London Stock Exchange	1000	261.8	19134XJj4ko
15:19:00	London Stock Exchange	961	261.9	19134XJj4qb
15:20:03	London Stock Exchange	401	262	19134XJj5cs
15:20:03	London Stock Exchange	731	262	19134XJj5ct
15:20:03	London Stock Exchange	687	262	19134XJj5cu
15:20:43	London Stock Exchange	533	262	19134XJj5rq
15:21:53	London Stock Exchange	451	262	19134XJj6ml
15:22:07	London Stock Exchange	1000	262.1	19134XJj6r7
15:22:07	London Stock Exchange	719	262.1	19134XJj6r8
15:23:29	London Stock Exchange	1200	262.1	19134XJj76p
15:23:36	London Stock Exchange	330	262.1	19134XJj778
15:23:40	London Stock Exchange	253	262.2	19134XJj789
15:23:40	London Stock Exchange	430	262.2	19134XJj78a
15:25:04	London Stock Exchange	4845	262.1	19134XJj7fp
15:25:04	London Stock Exchange	2158	262.1	19134XJj7fq
15:25:35	London Stock Exchange	953	262	19134XJj7iq
15:25:35	London Stock Exchange	953	262	19134XJj7ir
15:27:18	London Stock Exchange	2699	262.1	19134XJj7x2
15:27:18	London Stock Exchange	1113	262.1	19134XJj7x3
15:27:25	London Stock Exchange	1113	262.1	19134XJj7y3
15:27:25	London Stock Exchange	13	262.1	19134XJj7y5
15:27:25	London Stock Exchange	1100	262.1	19134XJj7y4
15:29:26	London Stock Exchange	1319	262.2	19134XJj8df
15:29:26	London Stock Exchange	4271	262.2	19134XJj8dg
15:29:29	London Stock Exchange	781	262.2	19134XJj8dl
15:29:29	London Stock Exchange	1139	262.2	19134XJj8dm
15:29:42	London Stock Exchange	683	262.1	19134XJj8ex
15:29:42	London Stock Exchange	683	262.1	19134XJj8ey
15:30:35	London Stock Exchange	957	262.1	19134XJj8l6
15:30:55	London Stock Exchange	1068	262	19134XJj8nb
15:30:55	London Stock Exchange	1068	262	19134XJj8ne
15:32:42	London Stock Exchange	338	262.3	19134XJj95j
15:32:42	London Stock Exchange	1000	262.3	19134XJj95i
15:32:43	London Stock Exchange	624	262.3	19134XJj95k
15:33:20	London Stock Exchange	2536	262.3	19134XJj9bc
15:33:20	London Stock Exchange	320	262.3	19134XJj9be
15:33:20	London Stock Exchange	1000	262.3	19134XJj9bd
15:33:45	London Stock Exchange	2477	262.2	19134XJj9gq
15:33:45	London Stock Exchange	2477	262.2	19134XJj9gr
15:34:39	London Stock Exchange	1039	262.2	19134XJj9p0
15:36:32	London Stock Exchange	2040	262.2	19134XJja5i
15:36:32	London Stock Exchange	303	262.2	19134XJja5l
15:36:32	London Stock Exchange	578	262.2	19134XJja5n
15:36:47	London Stock Exchange	759	262.1	19134XJja7q
15:36:47	London Stock Exchange	89	262.1	19134XJja7w
15:36:58	London Stock Exchange	436	262.1	19134XJja92
15:37:43	London Stock Exchange	1083	262.1	19134XJjaeh
15:37:43	London Stock Exchange	2172	262.1	19134XJjaei
15:37:55	London Stock Exchange	4938	262.1	19134XJjagp
15:37:55	London Stock Exchange	3696	262.1	19134XJjagq
15:37:55	London Stock Exchange	1242	262.1	19134XJjagr
15:40:09	London Stock Exchange	856	261.9	19134XJjayq
15:40:09	London Stock Exchange	856	261.9	19134XJjayr
15:40:15	London Stock Exchange	601	262.2	19134XJjb11
15:40:25	London Stock Exchange	54	262.2	19134XJjb3o
15:40:25	London Stock Exchange	62	262.2	19134XJjb3p
15:40:25	London Stock Exchange	446	262.2	19134XJjb3r
15:40:47	London Stock Exchange	627	262.3	19134XJjbaw
15:40:47	London Stock Exchange	791	262.3	19134XJjbb0
15:40:47	London Stock Exchange	40	262.3	19134XJjbay
15:40:47	London Stock Exchange	538	262.3	19134XJjbb4
15:41:01	London Stock Exchange	2185	262.2	19134XJjbet
15:42:54	London Stock Exchange	2871	262.1	19134XJjc2w
15:42:54	London Stock Exchange	2679	262.1	19134XJjc2x
15:43:29	London Stock Exchange	1000	262	19134XJjcce
15:44:22	London Stock Exchange	3400	262.1	19134XJjcnb
15:44:22	London Stock Exchange	2781	262.1	19134XJjcnc
15:44:23	London Stock Exchange	766	262	19134XJjcns
15:46:00	London Stock Exchange	1094	261.9	19134XJjdan
15:46:00	London Stock Exchange	429	261.9	19134XJjdao
15:48:11	London Stock Exchange	805	262.2	19134XJje3a
15:48:11	London Stock Exchange	805	262.2	19134XJje3c
15:48:35	London Stock Exchange	5244	262.1	19134XJje7x
15:48:35	London Stock Exchange	1000	262.1	19134XJje7y
15:48:35	London Stock Exchange	4244	262.1	19134XJje7z
15:54:03	London Stock Exchange	4018	261.8	19134XJjgob
15:54:03	London Stock Exchange	1000	261.8	19134XJjgod
15:54:03	London Stock Exchange	1000	261.8	19134XJjgof
15:54:03	London Stock Exchange	2018	261.8	19134XJjgog
15:58:55	London Stock Exchange	1300	261.8	19134XJji44
15:58:55	London Stock Exchange	1300	261.8	19134XJji45
15:59:12	London Stock Exchange	1022	261.7	19134XJji87
15:59:12	London Stock Exchange	1022	261.7	19134XJji88
16:00:13	London Stock Exchange	1210	261.6	19134XJjiuc
16:00:15	London Stock Exchange	44	261.6	19134XJjivq
16:00:15	London Stock Exchange	44	261.6	19134XJjivr
16:00:22	London Stock Exchange	1084	261.6	19134XJjiyb
16:01:17	London Stock Exchange	1299	261.6	19134XJjjd0
16:01:22	London Stock Exchange	151	261.6	19134XJjjdf
16:02:25	London Stock Exchange	1000	261.9	19134XJjjsp
16:02:25	London Stock Exchange	1000	261.9	19134XJjjsq
16:02:25	London Stock Exchange	661	261.9	19134XJjjsr
16:03:30	London Stock Exchange	3270	261.9	19134XJjk4r
16:03:30	London Stock Exchange	3130	261.9	19134XJjk4s
16:04:28	London Stock Exchange	387	262.2	19134XJjkbm
16:04:28	London Stock Exchange	1220	262.2	19134XJjkbl
16:04:28	London Stock Exchange	851	262.2	19134XJjkbn
16:04:36	London Stock Exchange	305	262.1	19134XJjkcr
16:04:59	London Stock Exchange	459	262.2	19134XJjkg7
16:04:59	London Stock Exchange	928	262.2	19134XJjkg8
16:04:59	London Stock Exchange	373	262.2	19134XJjkg9
16:04:59	London Stock Exchange	232	262.2	19134XJjkga
16:04:59	London Stock Exchange	263	262.2	19134XJjkgb
16:04:59	London Stock Exchange	444	262.2	19134XJjkgc
16:05:34	London Stock Exchange	1100	262.3	19134XJjkkf
16:05:34	London Stock Exchange	141	262.3	19134XJjkkg
16:05:34	London Stock Exchange	612	262.3	19134XJjkkh
16:05:50	London Stock Exchange	644	262.4	19134XJjklh
16:06:05	London Stock Exchange	850	262.4	19134XJjkp4
16:06:25	London Stock Exchange	1000	262.5	19134XJjkqp
16:06:25	London Stock Exchange	850	262.5	19134XJjkqq
16:06:26	London Stock Exchange	672	262.5	19134XJjkqs
16:07:16	London Stock Exchange	1029	262.6	19134XJjkxl
16:07:16	London Stock Exchange	669	262.6	19134XJjkxm
16:07:58	London Stock Exchange	3400	262.5	19134XJjl2h
16:07:58	London Stock Exchange	1962	262.5	19134XJjl2i
16:07:58	London Stock Exchange	1485	262.5	19134XJjl2j
16:08:41	London Stock Exchange	3789	262.4	19134XJjl7l
16:08:41	London Stock Exchange	395	262.4	19134XJjl7m
16:09:20	London Stock Exchange	2988	262.5	19134XJjlcc
16:09:20	London Stock Exchange	1452	262.5	19134XJjlcd
16:09:20	London Stock Exchange	399	262.5	19134XJjlch
16:09:20	London Stock Exchange	689	262.5	19134XJjlcm
16:09:29	London Stock Exchange	877	262.4	19134XJjle6
16:09:29	London Stock Exchange	877	262.4	19134XJjle7
16:09:58	London Stock Exchange	809	262.4	19134XJjlhg
16:09:58	London Stock Exchange	1	262.4	19134XJjlhh
16:10:29	London Stock Exchange	1249	262.6	19134XJjlld
16:10:29	London Stock Exchange	951	262.6	19134XJjlle
16:11:02	London Stock Exchange	742	262.6	19134XJjlq8
16:11:02	London Stock Exchange	742	262.6	19134XJjlq9
16:12:32	London Stock Exchange	966	262.6	19134XJjm9o
16:13:07	London Stock Exchange	788	262.6	19134XJjmhf
16:15:18	London Stock Exchange	3515	262.5	19134XJjn9j
16:15:18	London Stock Exchange	2920	262.5	19134XJjn9k
16:15:41	London Stock Exchange	3132	262.5	19134XJjncy
16:15:46	London Stock Exchange	944	262.5	19134XJjne3
16:16:23	London Stock Exchange	1113	262.5	19134XJjnhp
16:16:35	London Stock Exchange	664	262.4	19134XJjnjf
16:16:58	London Stock Exchange	965	262.4	19134XJjnlr
16:17:19	London Stock Exchange	263	262.3	19134XJjnnv
16:17:30	London Stock Exchange	865	262.3	19134XJjnpx
16:18:43	London Stock Exchange	786	262.2	19134XJjnyr
16:19:50	London Stock Exchange	784	262.2	19134XJjo4h
16:19:50	London Stock Exchange	284	262.2	19134XJjo4i
16:22:04	London Stock Exchange	1054	262.2	19134XJjoqp
16:22:04	London Stock Exchange	1000	262.2	19134XJjoqs
16:22:04	London Stock Exchange	54	262.2	19134XJjoqu
16:22:51	London Stock Exchange	20	262.2	19134XJjoy4
16:22:51	London Stock Exchange	3400	262.2	19134XJjoy6
16:22:51	London Stock Exchange	3837	262.2	19134XJjoy7
16:23:35	London Stock Exchange	4647	262.4	19134XJjpa1
16:23:35	London Stock Exchange	276	262.4	19134XJjpa3
16:23:35	London Stock Exchange	4075	262.4	19134XJjpa5
16:23:37	London Stock Exchange	1190	262.4	19134XJjpak
16:23:41	London Stock Exchange	1190	262.4	19134XJjpbi
16:23:42	London Stock Exchange	289	262.4	19134XJjpbs
16:24:00	London Stock Exchange	3094	262.6	19134XJjpez
16:24:00	London Stock Exchange	565	262.6	19134XJjpf1
16:24:26	London Stock Exchange	1314	262.6	19134XJjpjy
16:24:27	London Stock Exchange	1314	262.6	19134XJjpk1
16:25:27	London Stock Exchange	5534	262.7	19134XJjpx9
16:25:28	London Stock Exchange	5534	262.7	19134XJjpxb
16:28:41	London Stock Exchange	1976	262.6	19134XJjqw8
16:28:41	London Stock Exchange	827	262.5	19134XJjqw9
16:28:41	London Stock Exchange	8	262.5	19134XJjqwa
16:28:41	London Stock Exchange	924	262.5	19134XJjqwb
16:28:52	London Stock Exchange	1127	262.4	19134XJjqyj
16:28:52	London Stock Exchange	1000	262.4	19134XJjqyk
16:28:52	London Stock Exchange	127	262.4	19134XJjqyl
16:29:01	London Stock Exchange	5268	262.3	19134XJjr0n
16:29:01	London Stock Exchange	5268	262.3	19134XJjr0o
16:29:18	London Stock Exchange	909	262.4	19134XJjr40
16:29:18	London Stock Exchange	455	262.4	19134XJjr3z
16:29:30	London Stock Exchange	592	262.4	19134XJjr6i
16:29:32	London Stock Exchange	725	262.5	19134XJjr6v

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

POSVZLFFKEFBBBQ

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