REG - Standard Life Aberdn - Transaction in Own Shares

AberdeenAnnouncement

28/10/2019 17:30

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


 
Standard Life Aberdeen plc
ISIN: GB00BF8Q6K64
28 October 2019
 
Standard Life Aberdeen plc
 
Transaction in own shares
 
Standard Life Aberdeen plc ('the Company') hereby notifies that, as at 28 October 2019, it purchased the following number of its ordinary shares of 1361/63 pence each on the London Stock Exchange from Citigroup Global Markets Limited ("Citi"). Such purchase was effected pursuant to instructions issued by the Company on 15th August 2019 as announced on 16th August 2019.
 
Ordinary Shares
 



Date of purchase


28 October 2019




Number of ordinary shares purchased


655,470




Highest price paid per shares (pence)


303.40




Lowest price paid per share (pence)


297.10




Average price paid per share (pence)


301.39



                                                                                               
 
 
The Company intends to cancel the purchased shares.
 
A schedule of individual trades carried out by Citi as principal in connection with the above purchase is set out below.
 
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
 
LEI number of Standard Life Aberdeen plc: 0TMBS544NMO7GLCE7H90
 
 
 
Schedule of Purchases - Individual Transactions



Time


Trading Venue


Number of Shares


Price per Share


Transaction Reference




16:29:25


London Stock Exchange


1800


303.3


19301XJ0e7e




16:29:15


London Stock Exchange


3713


303.3


19301XJ0e5b




16:29:04


London Stock Exchange


782


303.4


19301XJ0e41




16:29:04


London Stock Exchange


1000


303.4


19301XJ0e40




16:29:04


London Stock Exchange


251


303.4


19301XJ0e3z




16:29:04


London Stock Exchange


1000


303.4


19301XJ0e3y




16:29:04


London Stock Exchange


661


303.4


19301XJ0e3x




16:27:33


London Stock Exchange


673


303.1


19301XJ0dvr




16:27:33


London Stock Exchange


4701


303.1


19301XJ0dvp




16:26:58


London Stock Exchange


648


303.2


19301XJ0ds8




16:26:53


London Stock Exchange


469


303.2


19301XJ0drk




16:26:31


London Stock Exchange


3389


303.1


19301XJ0dpq




16:26:31


London Stock Exchange


1557


303.1


19301XJ0dpp




16:24:58


London Stock Exchange


502


303.2


19301XJ0dgy




16:24:58


London Stock Exchange


86


303.2


19301XJ0dgx




16:24:58


London Stock Exchange


503


303.2


19301XJ0dgw




16:24:26


London Stock Exchange


431


303.2


19301XJ0d7t




16:24:26


London Stock Exchange


713


303.2


19301XJ0d7s




16:24:26


London Stock Exchange


986


303.2


19301XJ0d7r




16:24:11


London Stock Exchange


473


303.3


19301XJ0d3y




16:23:42


London Stock Exchange


426


303.3


19301XJ0cz3




16:23:00


London Stock Exchange


737


303


19301XJ0cv9




16:21:56


London Stock Exchange


3069


303.1


19301XJ0clq




16:20:47


London Stock Exchange


2991


303.1


19301XJ0cek




16:19:01


London Stock Exchange


815


303.1


19301XJ0c3i




16:19:01


London Stock Exchange


2400


303.1


19301XJ0c3h




16:19:01


London Stock Exchange


118


303.1


19301XJ0c3g




16:18:25


London Stock Exchange


1500


303.1


19301XJ0bzu




16:16:45


London Stock Exchange


2305


303


19301XJ0br3




16:16:45


London Stock Exchange


2400


303


19301XJ0br2




16:16:45


London Stock Exchange


105


303


19301XJ0br1




16:15:02


London Stock Exchange


4653


302.9


19301XJ0blt




16:13:59


London Stock Exchange


2251


302.7


19301XJ0bhp




16:13:45


London Stock Exchange


4226


302.8


19301XJ0bfz




16:13:02


London Stock Exchange


4020


302.9


19301XJ0bbi




16:12:43


London Stock Exchange


1746


302.9


19301XJ0b9y




16:12:43


London Stock Exchange


2400


302.9


19301XJ0b9x




16:12:43


London Stock Exchange


1275


302.9


19301XJ0b9w




16:11:45


London Stock Exchange


500


302.8


19301XJ0b6y




16:10:37


London Stock Exchange


5108


302.8


19301XJ0b26




16:10:37


London Stock Exchange


370


302.8


19301XJ0b25




16:10:20


London Stock Exchange


200


302.8


19301XJ0b1f




16:09:52


London Stock Exchange


180


302.6


19301XJ0axt




16:09:52


London Stock Exchange


399


302.6


19301XJ0axu




16:09:08


London Stock Exchange


472


302.6


19301XJ0awb




16:09:08


London Stock Exchange


455


302.6


19301XJ0awa




16:09:08


London Stock Exchange


478


302.6


19301XJ0aw9




16:08:43


London Stock Exchange


4210


302.6


19301XJ0av8




16:08:28


London Stock Exchange


37


302.7


19301XJ0aup




16:08:25


London Stock Exchange


532


302.7


19301XJ0aue




16:08:23


London Stock Exchange


741


302.7


19301XJ0aua




16:07:52


London Stock Exchange


150


302.7


19301XJ0asg




16:07:52


London Stock Exchange


241


302.7


19301XJ0asf




16:07:52


London Stock Exchange


1000


302.7


19301XJ0ase




16:05:40


London Stock Exchange


111


302.6


19301XJ0alq




16:05:36


London Stock Exchange


640


302.6


19301XJ0all




16:05:36


London Stock Exchange


3358


302.6


19301XJ0alk




16:03:35


London Stock Exchange


1705


302.6


19301XJ0ad0




16:03:03


London Stock Exchange


74


302.5


19301XJ0aak




16:02:58


London Stock Exchange


556


302.5


19301XJ0a9k




16:02:55


London Stock Exchange


2027


302.5


19301XJ0a8l




16:02:17


London Stock Exchange


2813


302.6


19301XJ0a6n




16:01:50


London Stock Exchange


3130


302.6


19301XJ0a42




16:01:14


London Stock Exchange


4094


302.6


19301XJ0a1w




15:59:41


London Stock Exchange


1927


302.7


19301XJ09v2




15:59:41


London Stock Exchange


179


302.7


19301XJ09v1




15:59:41


London Stock Exchange


144


302.7


19301XJ09v0




15:59:33


London Stock Exchange


529


302.7


19301XJ09ub




15:58:59


London Stock Exchange


812


302.7


19301XJ09r6




15:58:39


London Stock Exchange


434


302.7


19301XJ09q8




15:58:39


London Stock Exchange


569


302.7


19301XJ09q7




15:58:39


London Stock Exchange


682


302.7


19301XJ09q6




15:58:19


London Stock Exchange


587


302.7


19301XJ09o4




15:58:19


London Stock Exchange


4054


302.7


19301XJ09o3




15:57:48


London Stock Exchange


2776


302.5


19301XJ09ko




15:57:11


London Stock Exchange


1587


302.6


19301XJ09ik




15:57:11


London Stock Exchange


2400


302.6


19301XJ09ij




15:55:49


London Stock Exchange


476


302.4


19301XJ09f2




15:55:44


London Stock Exchange


2843


302.5


19301XJ09em




15:55:44


London Stock Exchange


502


302.5


19301XJ09el




15:53:54


London Stock Exchange


1303


302.6


19301XJ097w




15:53:54


London Stock Exchange


108


302.6


19301XJ097v




15:53:10


London Stock Exchange


866


302.7


19301XJ095f




15:52:03


London Stock Exchange


1678


302.9


19301XJ08zo




15:52:03


London Stock Exchange


2158


302.8


19301XJ08zn




15:52:03


London Stock Exchange


5158


302.9


19301XJ08zm




15:49:25


London Stock Exchange


1344


302.7


19301XJ08q2




15:49:25


London Stock Exchange


59


302.8


19301XJ08q1




15:49:25


London Stock Exchange


372


302.8


19301XJ08q0




15:49:25


London Stock Exchange


628


302.8


19301XJ08pz




15:49:25


London Stock Exchange


3061


302.8


19301XJ08py




15:48:54


London Stock Exchange


4010


302.9


19301XJ08o0




15:47:46


London Stock Exchange


811


302.7


19301XJ08km




15:47:46


London Stock Exchange


607


302.7


19301XJ08kl




15:47:45


London Stock Exchange


833


302.7


19301XJ08kk




15:47:09


London Stock Exchange


1292


302.7


19301XJ08j2




15:46:55


London Stock Exchange


296


302.7


19301XJ08hn




15:46:55


London Stock Exchange


600


302.7


19301XJ08hm




15:46:23


London Stock Exchange


1796


302.8


19301XJ08gi




15:45:16


London Stock Exchange


748


303


19301XJ0858




15:45:05


London Stock Exchange


200


303


19301XJ0836




15:45:00


London Stock Exchange


629


303.1


19301XJ0823




15:44:02


London Stock Exchange


1207


303.1


19301XJ07yw




15:43:45


London Stock Exchange


569


303.2


19301XJ07y9




15:43:45


London Stock Exchange


3890


303.2


19301XJ07y8




15:42:12


London Stock Exchange


254


303.3


19301XJ07t3




15:42:12


London Stock Exchange


209


303.3


19301XJ07t4




15:42:05


London Stock Exchange


523


303.3


19301XJ07sw




15:41:58


London Stock Exchange


495


303.3


19301XJ07sa




15:41:58


London Stock Exchange


56


303.3


19301XJ07s9




15:41:45


London Stock Exchange


2933


303.1


19301XJ07rw




15:40:41


London Stock Exchange


1000


303.2


19301XJ07pz




15:40:38


London Stock Exchange


791


303.2


19301XJ07pv




15:39:54


London Stock Exchange


557


303.1


19301XJ07nt




15:39:54


London Stock Exchange


568


303.1


19301XJ07ns




15:39:53


London Stock Exchange


613


303.1


19301XJ07nl




15:39:19


London Stock Exchange


225


302.9


19301XJ07hp




15:39:19


London Stock Exchange


252


302.9


19301XJ07ho




15:39:19


London Stock Exchange


748


302.9


19301XJ07hn




15:39:19


London Stock Exchange


525


302.9


19301XJ07hm




15:39:19


London Stock Exchange


1000


302.9


19301XJ07hl




15:39:19


London Stock Exchange


1391


302.9


19301XJ07hk




15:39:19


London Stock Exchange


1050


302.9


19301XJ07hj




15:39:17


London Stock Exchange


461


302.8


19301XJ07hc




15:39:17


London Stock Exchange


152


302.8


19301XJ07hd




15:39:17


London Stock Exchange


3291


302.8


19301XJ07hb




15:39:17


London Stock Exchange


410


302.8


19301XJ07ha




15:39:17


London Stock Exchange


85


302.8


19301XJ07h9




15:39:17


London Stock Exchange


4010


302.8


19301XJ07h8




15:38:29


London Stock Exchange


716


302.9


19301XJ07d1




15:38:29


London Stock Exchange


476


302.8


19301XJ07d2




15:38:00


London Stock Exchange


500


302.9


19301XJ07b9




15:37:57


London Stock Exchange


1027


302.9


19301XJ07b4




15:37:57


London Stock Exchange


1400


302.9


19301XJ07b3




15:36:12


London Stock Exchange


1485


303


19301XJ0743




15:36:12


London Stock Exchange


1982


303.1


19301XJ0742




15:36:12


London Stock Exchange


324


303.1


19301XJ0741




15:35:53


London Stock Exchange


569


303.2


19301XJ0726




15:34:04


London Stock Exchange


446


303


19301XJ06vr




15:34:01


London Stock Exchange


841


303.1


19301XJ06vd




15:33:33


London Stock Exchange


1070


303.2


19301XJ06sf




15:33:26


London Stock Exchange


520


303.3


19301XJ06r4




15:33:26


London Stock Exchange


2739


303.3


19301XJ06qz




15:33:26


London Stock Exchange


518


303.3


19301XJ06qx




15:33:08


London Stock Exchange


934


303.4


19301XJ06o9




15:33:08


London Stock Exchange


2214


303.4


19301XJ06o6




15:32:26


London Stock Exchange


1500


303.3


19301XJ06jw




15:32:26


London Stock Exchange


800


303.3


19301XJ06jx




15:32:26


London Stock Exchange


777


303.3


19301XJ06jy




15:32:26


London Stock Exchange


838


303.3


19301XJ06jv




15:32:26


London Stock Exchange


2400


303.3


19301XJ06ju




15:32:20


London Stock Exchange


478


303.3


19301XJ06je




15:32:15


London Stock Exchange


1000


303.3


19301XJ06ip




15:31:56


London Stock Exchange


2207


303.3


19301XJ06fk




15:31:56


London Stock Exchange


496


303.3


19301XJ06fj




15:31:45


London Stock Exchange


401


302.7


19301XJ06bn




15:31:45


London Stock Exchange


1424


302.7


19301XJ06bm




15:31:35


London Stock Exchange


1550


302.8


19301XJ06ay




15:31:35


London Stock Exchange


2000


302.8


19301XJ06ax




15:31:30


London Stock Exchange


8


302.8


19301XJ06ai




15:31:30


London Stock Exchange


231


302.8


19301XJ06aj




15:28:45


London Stock Exchange


1870


302.6


19301XJ05wz




15:28:45


London Stock Exchange


165


302.6


19301XJ05wy




15:28:43


London Stock Exchange


468


302.7


19301XJ05ww




15:28:43


London Stock Exchange


742


302.7


19301XJ05wv




15:28:16


London Stock Exchange


1395


302.5


19301XJ05u1




15:28:16


London Stock Exchange


2


302.5


19301XJ05u0




15:26:09


London Stock Exchange


1627


302.6


19301XJ05n7




15:26:09


London Stock Exchange


3614


302.7


19301XJ05n6




15:25:48


London Stock Exchange


472


302.8


19301XJ05kc




15:24:41


London Stock Exchange


473


302.7


19301XJ05f7




15:24:40


London Stock Exchange


574


302.7


19301XJ05f6




15:24:21


London Stock Exchange


523


302.7


19301XJ05dr




15:24:18


London Stock Exchange


816


302.7


19301XJ05dn




15:24:16


London Stock Exchange


675


302.7


19301XJ05dk




15:24:14


London Stock Exchange


769


302.7


19301XJ05df




15:24:14


London Stock Exchange


784


302.7


19301XJ05de




15:24:06


London Stock Exchange


778


302.7


19301XJ05cu




15:23:41


London Stock Exchange


300


302.5


19301XJ05ag




15:22:33


London Stock Exchange


569


302.4


19301XJ054x




15:19:47


London Stock Exchange


1136


302.2


19301XJ04ua




15:19:35


London Stock Exchange


100


302.2


19301XJ04t0




15:18:50


London Stock Exchange


473


302.3


19301XJ04ol




15:18:40


London Stock Exchange


28


302.4


19301XJ04my




15:18:40


London Stock Exchange


700


302.4


19301XJ04mx




15:17:41


London Stock Exchange


872


302.4


19301XJ04i0




15:17:41


London Stock Exchange


2668


302.4


19301XJ04hz




15:14:59


London Stock Exchange


442


302.2


19301XJ047p




15:14:50


London Stock Exchange


70


302.3


19301XJ047h




15:14:50


London Stock Exchange


1005


302.3


19301XJ047g




15:12:52


London Stock Exchange


670


302.4


19301XJ03yx




15:12:52


London Stock Exchange


183


302.4


19301XJ03yv




15:12:52


London Stock Exchange


702


302.5


19301XJ03yt




15:12:36


London Stock Exchange


2635


302.6


19301XJ03xt




15:12:16


London Stock Exchange


4395


302.6


19301XJ03wl




15:11:03


London Stock Exchange


32


302.5


19301XJ03rx




15:11:03


London Stock Exchange


459


302.5


19301XJ03ry




15:11:03


London Stock Exchange


712


302.5


19301XJ03rw




15:11:03


London Stock Exchange


191


302.5


19301XJ03rt




15:11:03


London Stock Exchange


924


302.5


19301XJ03ru




15:11:03


London Stock Exchange


549


302.5


19301XJ03rv




15:10:54


London Stock Exchange


799


302.4


19301XJ03r1




15:10:35


London Stock Exchange


905


302.4


19301XJ03p8




15:10:25


London Stock Exchange


554


302.4


19301XJ03o7




15:10:25


London Stock Exchange


1413


302.4


19301XJ03o5




15:10:25


London Stock Exchange


453


302.4


19301XJ03o6




15:10:10


London Stock Exchange


1000


302.4


19301XJ03mv




15:07:30


London Stock Exchange


453


301.7


19301XJ038e




15:06:04


London Stock Exchange


939


301.8


19301XJ02yv




15:05:47


London Stock Exchange


1538


301.9


19301XJ02wl




15:05:47


London Stock Exchange


2168


301.9


19301XJ02wk




15:04:05


London Stock Exchange


431


301.9


19301XJ02mm




15:03:59


London Stock Exchange


1085


301.9


19301XJ02ma




15:01:37


London Stock Exchange


1643


301.9


19301XJ0285




15:01:04


London Stock Exchange


3253


302


19301XJ025b




15:01:04


London Stock Exchange


193


302


19301XJ025a




15:00:57


London Stock Exchange


574


302


19301XJ024f




15:00:49


London Stock Exchange


522


302.1


19301XJ023h




15:00:49


London Stock Exchange


60


302.1


19301XJ023i




15:00:49


London Stock Exchange


964


302.1


19301XJ023g




15:00:49


London Stock Exchange


164


302.1


19301XJ023c




15:00:49


London Stock Exchange


1000


302.1


19301XJ023d




15:00:49


London Stock Exchange


1000


302.1


19301XJ023e




15:00:49


London Stock Exchange


2228


302.1


19301XJ023f




15:00:49


London Stock Exchange


451


302.1


19301XJ023b




15:00:03


London Stock Exchange


166


301.8


19301XJ01x0




15:00:03


London Stock Exchange


2083


301.8


19301XJ01wz




14:57:41


London Stock Exchange


1612


301.8


19301XJ01ky




14:57:41


London Stock Exchange


669


301.8


19301XJ01kx




14:57:37


London Stock Exchange


1836


301.8


19301XJ01kv




14:57:37


London Stock Exchange


428


301.9


19301XJ01ks




14:57:37


London Stock Exchange


580


301.9


19301XJ01kr




14:57:37


London Stock Exchange


1000


302


19301XJ01kp




14:57:37


London Stock Exchange


552


302


19301XJ01kq




14:55:49


London Stock Exchange


1633


301.9


19301XJ01aa




14:55:46


London Stock Exchange


617


301.9


19301XJ019p




14:55:21


London Stock Exchange


1984


301.9


19301XJ017x




14:55:21


London Stock Exchange


1557


301.9


19301XJ017w




14:52:41


London Stock Exchange


522


301.8


19301XJ00t6




14:52:28


London Stock Exchange


1392


301.9


19301XJ00sg




14:51:56


London Stock Exchange


525


301.9


19301XJ00qj




14:51:30


London Stock Exchange


569


302


19301XJ00p1




14:51:23


London Stock Exchange


657


302


19301XJ00oh




14:50:42


London Stock Exchange


1093


302


19301XJ00ku




14:50:03


London Stock Exchange


1119


302


19301XJ00ho




14:50:03


London Stock Exchange


2549


302.1


19301XJ00hn




14:49:33


London Stock Exchange


655


302.2


19301XJ00dd




14:49:33


London Stock Exchange


1182


302.2


19301XJ00dc




14:49:33


London Stock Exchange


1527


302.2


19301XJ00db




14:49:16


London Stock Exchange


196


302.3


19301XJ00c6




14:49:16


London Stock Exchange


261


302.3


19301XJ00c5




14:49:16


London Stock Exchange


739


302.3


19301XJ00c4




14:47:57


London Stock Exchange


658


302.2


19301XJ005j




14:47:57


London Stock Exchange


1182


302.2


19301XJ005i




14:47:57


London Stock Exchange


2400


302.2


19301XJ005h




14:47:57


London Stock Exchange


536


302.2


19301XJ005g




14:47:32


London Stock Exchange


1020


302.2


19301XJ003c




14:44:57


London Stock Exchange


2955


302.2


19301XJzzir




14:44:57


London Stock Exchange


828


302.2


19301XJzziq




14:44:17


London Stock Exchange


269


302.3


19301XJzzfj




14:44:17


London Stock Exchange


441


302.3


19301XJzzfi




14:44:17


London Stock Exchange


559


302.3


19301XJzzfh




14:43:24


London Stock Exchange


427


302.3


19301XJzzc1




14:43:20


London Stock Exchange


511


302.3


19301XJzzao




14:43:20


London Stock Exchange


802


302.3


19301XJzzan




14:43:13


London Stock Exchange


776


302.3


19301XJzz9l




14:39:10


London Stock Exchange


858


301.7


19301XJzyno




14:39:01


London Stock Exchange


877


301.9


19301XJzymi




14:38:37


London Stock Exchange


569


302


19301XJzyl0




14:38:37


London Stock Exchange


762


302


19301XJzyku




14:38:22


London Stock Exchange


1008


302.1


19301XJzyih




14:37:59


London Stock Exchange


442


302.2


19301XJzyh3




14:37:53


London Stock Exchange


500


302.2


19301XJzyg7




14:36:44


London Stock Exchange


427


302.4


19301XJzy94




14:36:41


London Stock Exchange


905


302.4


19301XJzy8t




14:36:41


London Stock Exchange


1052


302.5


19301XJzy8s




14:36:15


London Stock Exchange


2257


302.6


19301XJzy5z




14:36:15


London Stock Exchange


1479


302.6


19301XJzy5y




14:36:06


London Stock Exchange


597


302.7


19301XJzy4t




14:36:06


London Stock Exchange


1020


302.7


19301XJzy4s




14:35:17


London Stock Exchange


91


302.7


19301XJzy1b




14:35:17


London Stock Exchange


1500


302.7


19301XJzy1a




14:33:58


London Stock Exchange


593


302.6


19301XJzxtp




14:33:58


London Stock Exchange


590


302.6


19301XJzxto




14:30:07


London Stock Exchange


217


302.1


19301XJzxe1




14:29:52


London Stock Exchange


934


302.2


19301XJzxbs




14:29:52


London Stock Exchange


3441


302.2


19301XJzxbr




14:29:52


London Stock Exchange


37


302.2


19301XJzxbq




14:28:17


London Stock Exchange


1443


302.2


19301XJzx3w




14:28:17


London Stock Exchange


3286


302.3


19301XJzx3v




14:27:57


London Stock Exchange


434


302.3


19301XJzx2q




14:25:43


London Stock Exchange


471


302.3


19301XJzwvs




14:25:43


London Stock Exchange


474


302.3


19301XJzwvq




14:25:43


London Stock Exchange


460


302.3


19301XJzwvo




14:24:57


London Stock Exchange


4345


302.3


19301XJzwse




14:23:41


London Stock Exchange


471


302.2


19301XJzwl9




14:23:40


London Stock Exchange


4641


302.2


19301XJzwl8




14:23:29


London Stock Exchange


681


302.1


19301XJzwk6




14:23:29


London Stock Exchange


238


302.1


19301XJzwk7




14:23:29


London Stock Exchange


3704


302.1


19301XJzwk4




14:23:29


London Stock Exchange


1488


302.1


19301XJzwk9




14:20:37


London Stock Exchange


1500


301.5


19301XJzw96




14:20:37


London Stock Exchange


1000


301.5


19301XJzw97




14:20:37


London Stock Exchange


719


301.5


19301XJzw95




14:20:37


London Stock Exchange


531


301.5


19301XJzw94




14:20:00


London Stock Exchange


1000


301.5


19301XJzw6y




14:19:56


London Stock Exchange


530


301.5


19301XJzw6q




14:18:24


London Stock Exchange


4753


301.1


19301XJzvyl




14:17:29


London Stock Exchange


782


301.2


19301XJzvui




14:17:25


London Stock Exchange


1099


301.2


19301XJzvua




14:17:25


London Stock Exchange


1000


301.2


19301XJzvu9




14:17:25


London Stock Exchange


850


301.2


19301XJzvu8




14:17:02


London Stock Exchange


569


301.2


19301XJzvt0




14:15:37


London Stock Exchange


2583


300.8


19301XJzvnn




14:15:37


London Stock Exchange


884


300.8


19301XJzvnm




14:12:17


London Stock Exchange


580


301


19301XJzv86




14:12:17


London Stock Exchange


10


301


19301XJzv85




14:12:17


London Stock Exchange


990


301


19301XJzv84




14:12:16


London Stock Exchange


3722


301


19301XJzv82




14:12:16


London Stock Exchange


136


301


19301XJzv83




14:08:05


London Stock Exchange


807


300.7


19301XJzuso




14:05:51


London Stock Exchange


691


300.2


19301XJzucu




14:05:51


London Stock Exchange


2148


300.2


19301XJzuct




13:59:56


London Stock Exchange


1108


300.1


19301XJztl8




13:59:56


London Stock Exchange


1576


300.2


19301XJztl7




13:57:44


London Stock Exchange


1048


300.2


19301XJztaq




13:57:44


London Stock Exchange


969


300.2


19301XJztap




13:57:27


London Stock Exchange


1512


300.3


19301XJzt99




13:53:35


London Stock Exchange


523


300.5


19301XJzsum




13:53:34


London Stock Exchange


1247


300.6


19301XJzsul




13:50:34


London Stock Exchange


1735


300.3


19301XJzslm




13:50:15


London Stock Exchange


1525


300.5


19301XJzsjp




13:50:15


London Stock Exchange


3438


300.5


19301XJzsjo




13:50:15


London Stock Exchange


858


300.5


19301XJzsjn




13:46:03


London Stock Exchange


664


300.4


19301XJzs2t




13:44:55


London Stock Exchange


913


300.3


19301XJzrxt




13:43:49


London Stock Exchange


256


300.3


19301XJzrtw




13:43:49


London Stock Exchange


173


300.3


19301XJzrtv




13:43:49


London Stock Exchange


606


300.3


19301XJzrts




13:43:49


London Stock Exchange


221


300.3


19301XJzrtp




13:43:49


London Stock Exchange


517


300.3


19301XJzrtn




13:43:05


London Stock Exchange


1082


300


19301XJzrq0




13:43:05


London Stock Exchange


2978


300


19301XJzrpz




13:40:57


London Stock Exchange


605


300


19301XJzrhx




13:39:28


London Stock Exchange


1241


299.7


19301XJzra5




13:37:31


London Stock Exchange


1176


299.7


19301XJzr35




13:36:03


London Stock Exchange


660


299.8


19301XJzqya




13:35:30


London Stock Exchange


721


299.8


19301XJzqvg




13:33:51


London Stock Exchange


708


299.8


19301XJzqol




13:33:01


London Stock Exchange


982


299.9


19301XJzqjc




13:31:48


London Stock Exchange


789


299.9


19301XJzqf4




13:31:48


London Stock Exchange


1502


299.9


19301XJzqf3




13:31:32


London Stock Exchange


1664


300


19301XJzqe4




13:31:32


London Stock Exchange


2500


300


19301XJzqe3




13:30:00


London Stock Exchange


426


299.6


19301XJzq5m




13:27:35


London Stock Exchange


617


299.7


19301XJzq19




13:25:07


London Stock Exchange


882


299.8


19301XJzpvb




13:24:27


London Stock Exchange


1913


299.9


19301XJzptp




13:24:27


London Stock Exchange


1599


299.9


19301XJzpto




13:21:49


London Stock Exchange


4072


300


19301XJzpp1




13:15:10


London Stock Exchange


600


299.6


19301XJzpcq




13:15:06


London Stock Exchange


296


299.6


19301XJzpco




13:15:06


London Stock Exchange


526


299.6


19301XJzpcn




13:13:30


London Stock Exchange


100


299.6


19301XJzpab




13:12:41


London Stock Exchange


569


299.6


19301XJzp84




13:09:55


London Stock Exchange


644


299.4


19301XJzp18




13:06:53


London Stock Exchange


1229


299.5


19301XJzou8




13:05:35


London Stock Exchange


2262


299.6


19301XJzorh




13:05:35


London Stock Exchange


184


299.6


19301XJzorg




13:04:25


London Stock Exchange


1500


299.7


19301XJzopa




13:04:25


London Stock Exchange


567


299.7


19301XJzop7




13:00:55


London Stock Exchange


1999


299.5


19301XJzoev




13:00:55


London Stock Exchange


316


299.5


19301XJzoeu




12:56:21


London Stock Exchange


834


299.5


19301XJzo49




12:54:55


London Stock Exchange


244


299.6


19301XJzo1m




12:54:55


London Stock Exchange


700


299.6


19301XJzo1l




12:53:28


London Stock Exchange


443


299.7


19301XJznzq




12:52:25


London Stock Exchange


100


299.7


19301XJznxv




12:52:17


London Stock Exchange


442


299.7


19301XJznxn




12:51:24


London Stock Exchange


362


299.8


19301XJznw9




12:51:24


London Stock Exchange


1967


299.8


19301XJznw8




12:51:24


London Stock Exchange


362


299.8


19301XJznw7




12:49:35


London Stock Exchange


300


299.6


19301XJznrq




12:49:23


London Stock Exchange


350


299.6


19301XJznrm




12:49:23


London Stock Exchange


455


299.6


19301XJznrl




12:47:40


London Stock Exchange


919


299.5


19301XJznko




12:47:13


London Stock Exchange


975


299.7


19301XJznj9




12:42:39


London Stock Exchange


968


299.9


19301XJznb2




12:41:51


London Stock Exchange


2558


300


19301XJzn8w




12:39:14


London Stock Exchange


74


299.7


19301XJzn48




12:39:14


London Stock Exchange


538


299.7


19301XJzn47




12:36:15


London Stock Exchange


1772


299.8


19301XJzmy1




12:34:06


London Stock Exchange


752


299.9


19301XJzmv9




12:34:06


London Stock Exchange


803


299.9


19301XJzmv8




12:34:06


London Stock Exchange


1729


299.9


19301XJzmv6




12:32:55


London Stock Exchange


86


299.9


19301XJzmsv




12:30:28


London Stock Exchange


807


300


19301XJzmo0




12:29:18


London Stock Exchange


569


300.2


19301XJzmkh




12:28:25


London Stock Exchange


400


300.2


19301XJzmix




12:28:23


London Stock Exchange


569


300.3


19301XJzmiv




12:28:20


London Stock Exchange


28


300.3


19301XJzmiu




12:28:20


London Stock Exchange


243


300.3


19301XJzmit




12:28:20


London Stock Exchange


917


300.3


19301XJzmis




12:28:20


London Stock Exchange


1520


300.3


19301XJzmir




12:28:20


London Stock Exchange


798


300.3


19301XJzmiq




12:26:16


London Stock Exchange


515


300.4


19301XJzmeh




12:25:09


London Stock Exchange


847


300.4


19301XJzm9w




12:19:00


London Stock Exchange


949


300


19301XJzlwu




12:13:48


London Stock Exchange


914


300.1


19301XJzlnm




12:12:15


London Stock Exchange


716


300.1


19301XJzlln




12:11:25


London Stock Exchange


713


300.1


19301XJzlkl




12:11:21


London Stock Exchange


1404


300.2


19301XJzlkc




12:11:21


London Stock Exchange


1517


300.2


19301XJzlkb




11:54:36


London Stock Exchange


834


300.2


19301XJzki4




11:53:26


London Stock Exchange


771


300.3


19301XJzkeb




11:52:00


London Stock Exchange


1035


300.4


19301XJzkbf




11:41:00


London Stock Exchange


730


300.6


19301XJzjlu




11:41:00


London Stock Exchange


970


300.7


19301XJzjlt




11:41:00


London Stock Exchange


803


300.7


19301XJzjls




11:39:45


London Stock Exchange


1504


300.7


19301XJzjij




11:35:25


London Stock Exchange


1019


300.5


19301XJzj9e




11:35:09


London Stock Exchange


647


300.6


19301XJzj8m




11:35:05


London Stock Exchange


882


300.7


19301XJzj8c




11:35:05


London Stock Exchange


2400


300.7


19301XJzj8b




11:33:00


London Stock Exchange


1250


300.8


19301XJzj4d




11:32:35


London Stock Exchange


985


300.8


19301XJzj3s




11:30:30


London Stock Exchange


1956


300.8


19301XJzj1e




11:30:30


London Stock Exchange


2883


300.8


19301XJzj1d




11:29:20


London Stock Exchange


654


300.8


19301XJzizr




11:29:20


London Stock Exchange


972


300.8


19301XJzizp




11:27:09


London Stock Exchange


974


300.8


19301XJziwb




11:27:08


London Stock Exchange


952


300.8


19301XJziw9




11:25:42


London Stock Exchange


200


300.6


19301XJziv6




11:24:45


London Stock Exchange


584


300.7


19301XJzity




11:24:45


London Stock Exchange


1000


300.7


19301XJzitw




11:24:45


London Stock Exchange


1000


300.7


19301XJzitx




11:24:45


London Stock Exchange


4303


300.6


19301XJzitv




11:23:44


London Stock Exchange


4154


300.4


19301XJzirk




11:23:44


London Stock Exchange


1000


300.4


19301XJzirj




11:22:40


London Stock Exchange


5110


300.1


19301XJzio4




11:21:06


London Stock Exchange


1250


300


19301XJzikt




11:20:54


London Stock Exchange


1196


300


19301XJzikg




11:19:53


London Stock Exchange


1282


300


19301XJziig




11:19:53


London Stock Exchange


469


300


19301XJziif




11:16:35


London Stock Exchange


1249


300


19301XJzicy




11:15:25


London Stock Exchange


1279


299.9


19301XJziae




11:15:25


London Stock Exchange


100


299.9


19301XJziad




11:15:21


London Stock Exchange


1250


299.9


19301XJzia6




11:13:35


London Stock Exchange


396


299.7


19301XJzi6c




11:11:25


London Stock Exchange


568


299.6


19301XJzi0e




11:11:20


London Stock Exchange


809


299.7


19301XJzhzy




11:11:20


London Stock Exchange


3035


299.7


19301XJzhzw




11:08:12


London Stock Exchange


1007


299.8


19301XJzhug




11:06:53


London Stock Exchange


699


299.5


19301XJzhph




11:03:52


London Stock Exchange


1749


299.6


19301XJzhim




11:03:05


London Stock Exchange


1100


299.6


19301XJzhg5




11:00:55


London Stock Exchange


998


299.6


19301XJzhb4




11:00:39


London Stock Exchange


988


299.5


19301XJzhal




10:59:01


London Stock Exchange


1295


299.6


19301XJzh76




10:57:05


London Stock Exchange


458


299.6


19301XJzh0v




10:57:05


London Stock Exchange


100


299.6


19301XJzh0u




10:56:16


London Stock Exchange


1751


299.7


19301XJzgx9




10:51:25


London Stock Exchange


700


299.6


19301XJzgir




10:51:22


London Stock Exchange


294


299.7


19301XJzgil




10:51:22


London Stock Exchange


449


299.7


19301XJzgik




10:50:06


London Stock Exchange


452


299.8


19301XJzgfy




10:49:57


London Stock Exchange


2053


299.8


19301XJzgfk




10:47:20


London Stock Exchange


756


299.9


19301XJzg4m




10:46:31


London Stock Exchange


1000


299.9


19301XJzg2m




10:45:55


London Stock Exchange


48


300


19301XJzfyw




10:45:55


London Stock Exchange


600


300


19301XJzfyv




10:45:53


London Stock Exchange


2207


300


19301XJzfyr




10:45:53


London Stock Exchange


3824


300.1


19301XJzfyq




10:45:53


London Stock Exchange


1204


300.1


19301XJzfyp




10:44:20


London Stock Exchange


1150


299.6


19301XJzfp7




10:44:20


London Stock Exchange


2400


299.6


19301XJzfp6




10:43:50


London Stock Exchange


214


299.7


19301XJzfmm




10:43:50


London Stock Exchange


342


299.7


19301XJzfmn




10:43:48


London Stock Exchange


822


299.7


19301XJzfmi




10:43:48


London Stock Exchange


993


299.7


19301XJzfmg




10:43:33


London Stock Exchange


351


299.7


19301XJzflf




10:43:33


London Stock Exchange


714


299.7


19301XJzflg




10:43:30


London Stock Exchange


567


299.7


19301XJzfl4




10:43:30


London Stock Exchange


425


299.7


19301XJzfl3




10:42:13


London Stock Exchange


1329


299.7


19301XJzfcs




10:42:13


London Stock Exchange


800


299.7


19301XJzfcr




10:40:35


London Stock Exchange


298


299.4


19301XJzf9m




10:40:35


London Stock Exchange


172


299.4


19301XJzf9l




10:40:35


London Stock Exchange


452


299.4


19301XJzf9k




10:40:35


London Stock Exchange


739


299.4


19301XJzf9j




10:40:35


London Stock Exchange


279


299.4


19301XJzf9f




10:40:35


London Stock Exchange


768


299.4


19301XJzf9i




10:40:35


London Stock Exchange


2137


299.4


19301XJzf9g




10:40:35


London Stock Exchange


1000


299.4


19301XJzf9h




10:40:27


London Stock Exchange


721


299.4


19301XJzf8o




10:35:30


London Stock Exchange


148


299.2


19301XJzejk




10:35:30


London Stock Exchange


457


299.2


19301XJzejj




10:32:06


London Stock Exchange


69


299.3


19301XJze80




10:32:05


London Stock Exchange


500


299.3


19301XJze7z




10:32:05


London Stock Exchange


1012


299.3


19301XJze7y




10:31:50


London Stock Exchange


200


299.3


19301XJze7b




10:31:40


London Stock Exchange


15


299.3


19301XJze6h




10:31:37


London Stock Exchange


927


299.4


19301XJze6c




10:31:27


London Stock Exchange


1277


299.5


19301XJze4r




10:31:27


London Stock Exchange


1290


299.5


19301XJze4q




10:31:15


London Stock Exchange


430


299.5


19301XJze3c




10:31:01


London Stock Exchange


519


299.5


19301XJze2x




10:28:27


London Stock Exchange


492


299.6


19301XJzduz




10:25:18


London Stock Exchange


1863


299.1


19301XJzdmm




10:25:18


London Stock Exchange


147


299.1


19301XJzdml




10:25:18


London Stock Exchange


20


299.1


19301XJzdmk




10:23:18


London Stock Exchange


927


299.2


19301XJzdib




10:22:42


London Stock Exchange


1250


299.2


19301XJzdg4




10:22:02


London Stock Exchange


1224


299.2


19301XJzddr




10:19:15


London Stock Exchange


620


299.1


19301XJzd7n




10:18:55


London Stock Exchange


663


299.2


19301XJzd6p




10:18:37


London Stock Exchange


2073


299.3


19301XJzd6i




10:18:37


London Stock Exchange


773


299.3


19301XJzd6h




10:10:53


London Stock Exchange


695


299.3


19301XJzcrp




10:10:01


London Stock Exchange


769


299.4


19301XJzcqk




10:07:22


London Stock Exchange


1762


299.5


19301XJzckk




10:07:21


London Stock Exchange


3237


299.6


19301XJzckj




10:07:21


London Stock Exchange


548


299.7


19301XJzcki




10:06:57


London Stock Exchange


455


299.8


19301XJzcjt




10:06:54


London Stock Exchange


30


299.6


19301XJzcjm




10:06:50


London Stock Exchange


600


299.7


19301XJzciw




10:06:50


London Stock Exchange


507


299.8


19301XJzciv




10:06:10


London Stock Exchange


299


299.6


19301XJzci9




10:06:10


London Stock Exchange


713


299.6


19301XJzci8




10:00:57


London Stock Exchange


662


299.9


19301XJzcb6




9:59:20


London Stock Exchange


1101


300


19301XJzc71




9:58:56


London Stock Exchange


779


300


19301XJzc6c




9:58:50


London Stock Exchange


960


300.1


19301XJzc69




9:58:26


London Stock Exchange


939


300.2


19301XJzc5r




9:58:26


London Stock Exchange


311


300.2


19301XJzc5q




9:56:07


London Stock Exchange


220


300.2


19301XJzc1b




9:56:07


London Stock Exchange


762


300.2


19301XJzc1a




9:51:50


London Stock Exchange


400


300.1


19301XJzbrv




9:51:49


London Stock Exchange


1164


300.1


19301XJzbru




9:51:13


London Stock Exchange


555


300.1


19301XJzbqm




9:50:45


London Stock Exchange


1609


300.2


19301XJzbpr




9:50:45


London Stock Exchange


2200


300.2


19301XJzbpq




9:48:37


London Stock Exchange


2113


299.9


19301XJzble




9:47:04


London Stock Exchange


70


300


19301XJzbhp




9:46:55


London Stock Exchange


865


300


19301XJzbh7




9:46:55


London Stock Exchange


90


300


19301XJzbh6




9:46:52


London Stock Exchange


894


300.1


19301XJzbh3




9:46:50


London Stock Exchange


644


300.2


19301XJzbgx




9:46:50


London Stock Exchange


506


300.4


19301XJzbgw




9:46:50


London Stock Exchange


859


300.3


19301XJzbgv




9:46:50


London Stock Exchange


1750


300.3


19301XJzbgu




9:43:05


London Stock Exchange


1582


300.2


19301XJzanr




9:43:05


London Stock Exchange


1142


300.2


19301XJzanq




9:41:28


London Stock Exchange


782


300.3


19301XJzack




9:37:50


London Stock Exchange


2304


299.9


19301XJza3w




9:34:21


London Stock Exchange


1086


300


19301XJz9vx




9:34:21


London Stock Exchange


213


300


19301XJz9vw




9:32:01


London Stock Exchange


46


300.1


19301XJz9qv




9:32:00


London Stock Exchange


527


300.1


19301XJz9qu




9:31:51


London Stock Exchange


484


300.1


19301XJz9qj




9:31:25


London Stock Exchange


691


300.2


19301XJz9qb




9:31:25


London Stock Exchange


866


300.2


19301XJz9qa




9:31:20


London Stock Exchange


243


300.4


19301XJz9q4




9:31:20


London Stock Exchange


200


300.4


19301XJz9q3




9:30:42


London Stock Exchange


110


300.4


19301XJz9ot




9:30:41


London Stock Exchange


902


300.5


19301XJz9os




9:25:39


London Stock Exchange


1558


300.1


19301XJz9dp




9:25:39


London Stock Exchange


764


300.1


19301XJz9do




9:22:16


London Stock Exchange


3355


300


19301XJz96o




9:17:09


London Stock Exchange


1018


299.8


19301XJz8w1




9:17:09


London Stock Exchange


282


299.8


19301XJz8w0




9:15:59


London Stock Exchange


173


299.4


19301XJz8tb




9:15:50


London Stock Exchange


673


299.5


19301XJz8sw




9:10:42


London Stock Exchange


816


299.7


19301XJz8hs




9:05:37


London Stock Exchange


963


299.4


19301XJz81x




9:03:25


London Stock Exchange


932


299.6


19301XJz7s6




8:57:50


London Stock Exchange


191


299.6


19301XJz7er




8:54:16


London Stock Exchange


3113


299.7


19301XJz775




8:53:08


London Stock Exchange


725


300


19301XJz74t




8:50:04


London Stock Exchange


790


299.6


19301XJz6yo




8:47:32


London Stock Exchange


558


299.3


19301XJz6tl




8:43:51


London Stock Exchange


319


299.1


19301XJz6kt




8:43:51


London Stock Exchange


1465


299.1


19301XJz6ks




8:36:15


London Stock Exchange


994


298.9


19301XJz5y5




8:33:15


London Stock Exchange


84


299.2


19301XJz5qg




8:33:15


London Stock Exchange


700


299.2


19301XJz5qf




8:28:37


London Stock Exchange


766


298.8


19301XJz5bd




8:28:37


London Stock Exchange


1090


298.9


19301XJz5bc




8:26:27


London Stock Exchange


474


298.7


19301XJz53m




8:26:27


London Stock Exchange


586


298.8


19301XJz53l




8:16:13


London Stock Exchange


997


299.6


19301XJz3pw




8:16:13


London Stock Exchange


569


299.7


19301XJz3pv




8:16:05


London Stock Exchange


527


299.7


19301XJz3ny




8:16:03


London Stock Exchange


429


299.9


19301XJz3nk




8:13:36


London Stock Exchange


838


299.8


19301XJz3dw




8:13:36


London Stock Exchange


1194


299.9


19301XJz3dv




8:10:51


London Stock Exchange


832


299.9


19301XJz365




8:10:51


London Stock Exchange


1726


300


19301XJz364




8:08:10


London Stock Exchange


927


299.5


19301XJz2zq




8:06:49


London Stock Exchange


801


299.5


19301XJz2vf




8:06:49


London Stock Exchange


677


299.5


19301XJz2ve




8:06:49


London Stock Exchange


200


299.5


19301XJz2vd




8:06:49


London Stock Exchange


1218


299.1


19301XJz2vc




8:06:49


London Stock Exchange


2019


299.2


19301XJz2vb




8:05:01


London Stock Exchange


569


298.6


19301XJz2q8




8:05:01


London Stock Exchange


776


298.5


19301XJz2q7




8:03:08


London Stock Exchange


1386


298.6


19301XJz2kj




8:01:03


London Stock Exchange


2676


297.3


19301XJz2du




8:01:03


London Stock Exchange


297


297.3


19301XJz2dv




8:01:03


London Stock Exchange


1000


297.4


19301XJz2dt




8:01:03


London Stock Exchange


934


297.5


19301XJz2ds




8:00:22


London Stock Exchange


196


297.1


19301XJz2b2




8:00:22


London Stock Exchange


189


297.1


19301XJz2b1



 




This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
 
END
 
 
POSDVLFLKBFLFBD