Abrdn PLC

Transaction in Own Shares • Dec 4, 2020

National Storage Mechanism | Additional information

RNS Number : 5165H

Standard Life Aberdeen plc

04 December 2020

Transactions in own shares

Standard Life Aberdeen plc (the Company) announces today it has purchased the following number of its ordinary shares of 1361/63 pence each on the London Stock Exchange through J.P. Morgan Securities plc.

Description of shares:	Ordinary Shares
Date of purchase:	3 December 2020
Number of ordinary shares purchased:	456,113
Lowest price per share:	281.40
Highest price per share:	288.70
Trading venue:	XLON
Aggregate volume per date per trading venue:	456,113
Weighted average price per day per trading venue:	286.1123

The Company intends to cancel the purchased shares.

LEI number of Standard Life Aberdeen plc: 0TMBS544NMO7GLCE7H90

Individual Transactions

Transaction Date and Time	Volume	Price (GBp)	Platform	Transaction Reference Number
03-Dec-2020 08:00:22	458	281.4000	XLON	01003010000001004-E044SkUND3dP20201203
03-Dec-2020 08:05:16	687	282.8000	XLON	11003110000004786-E044SkUNDE8y20201203
03-Dec-2020 08:09:25	569	283.3000	XLON	01003010000006367-E044SkUNDLX720201203
03-Dec-2020 08:11:13	886	283.7000	XLON	11003110000007086-E044SkUNDPyl20201203
03-Dec-2020 08:11:13	1076	283.6000	XLON	01003010000006648-E044SkUNDPz720201203
03-Dec-2020 08:12:28	960	283.5000	XLON	11003110000007581-E044SkUNDSUe20201203
03-Dec-2020 08:12:50	768	283.3000	XLON	01003010000007545-E044SkUNDTBZ20201203
03-Dec-2020 08:16:02	779	284.1000	XLON	11003110000009710-E044SkUNDYTr20201203
03-Dec-2020 08:16:02	782	284.0000	XLON	01003010000009257-E044SkUNDYTt20201203
03-Dec-2020 08:16:02	12	283.9000	XLON	01003010000009032-E044SkUNDYV120201203
03-Dec-2020 08:16:02	686	284.0000	XLON	11003110000010314-E044SkUNDYUQ20201203
03-Dec-2020 08:16:04	444	283.9000	XLON	01003010000009032-E044SkUNDYh120201203
03-Dec-2020 08:16:04	128	283.9000	XLON	01003010000009032-E044SkUNDYgy20201203
03-Dec-2020 08:16:05	21	283.9000	XLON	01003010000009032-E044SkUNDYi420201203
03-Dec-2020 08:16:06	219	283.9000	XLON	11003110000010348-E044SkUNDYpu20201203
03-Dec-2020 08:16:06	314	283.9000	XLON	11003110000010348-E044SkUNDYps20201203
03-Dec-2020 08:16:06	48	283.9000	XLON	01003010000009032-E044SkUNDYpq20201203
03-Dec-2020 08:18:57	22	284.5000	XLON	01003010000011708-E044SkUNDciu20201203
03-Dec-2020 08:18:57	444	284.5000	XLON	01003010000011708-E044SkUNDcj220201203
03-Dec-2020 08:19:26	504	284.4000	XLON	01003010000011288-E044SkUNDdcE20201203
03-Dec-2020 08:20:11	3	284.3000	XLON	11003110000012361-E044SkUNDexG20201203
03-Dec-2020 08:21:27	546	283.9000	XLON	11003110000012719-E044SkUNDglo20201203
03-Dec-2020 08:22:04	504	284.0000	XLON	01003010000013080-E044SkUNDhWl20201203
03-Dec-2020 08:23:50	458	284.0000	XLON	01003010000013705-E044SkUNDjYM20201203
03-Dec-2020 08:27:20	372	284.3000	XLON	01003010000015195-E044SkUNDnr020201203
03-Dec-2020 08:27:20	86	284.3000	XLON	01003010000015195-E044SkUNDnr820201203
03-Dec-2020 08:29:29	600	284.7000	XLON	11003110000016335-E044SkUNDqKH20201203
03-Dec-2020 08:29:29	20	284.7000	XLON	11003110000016335-E044SkUNDqKL20201203
03-Dec-2020 08:31:01	458	284.8000	XLON	11003110000016957-E044SkUNDseW20201203
03-Dec-2020 08:31:20	500	284.5000	XLON	11003110000015959-E044SkUNDtAa20201203
03-Dec-2020 08:31:21	36	284.5000	XLON	11003110000015959-E044SkUNDtFq20201203
03-Dec-2020 08:31:22	10	284.5000	XLON	11003110000015959-E044SkUNDtJU20201203
03-Dec-2020 08:31:51	387	284.5000	XLON	01003010000017559-E044SkUNDtlb20201203
03-Dec-2020 08:31:51	208	284.5000	XLON	01003010000017559-E044SkUNDtld20201203
03-Dec-2020 08:33:31	3	284.4000	XLON	11003110000018157-E044SkUNDvRY20201203
03-Dec-2020 08:33:34	458	284.4000	XLON	11003110000018182-E044SkUNDvWz20201203
03-Dec-2020 08:33:51	580	284.3000	XLON	01003010000018181-E044SkUNDvzZ20201203
03-Dec-2020 08:34:56	835	283.9000	XLON	11003110000018700-E044SkUNDx8j20201203
03-Dec-2020 08:36:01	503	284.1000	XLON	11003110000019130-E044SkUNDyJf20201203
03-Dec-2020 08:36:04	199	284.0000	XLON	11003110000018843-E044SkUNDyQx20201203
03-Dec-2020 08:36:04	335	284.0000	XLON	11003110000018843-E044SkUNDyR020201203
03-Dec-2020 08:37:01	710	284.1000	XLON	11003110000019418-E044SkUNDzNb20201203
03-Dec-2020 08:37:33	59	284.4000	XLON	11003110000019694-E044SkUNE04j20201203
03-Dec-2020 08:37:33	580	284.4000	XLON	11003110000019694-E044SkUNE04l20201203
03-Dec-2020 08:37:59	1056	284.4000	XLON	11003110000019774-E044SkUNE0WT20201203
03-Dec-2020 08:38:13	703	284.3000	XLON	11003110000019868-E044SkUNE0io20201203
03-Dec-2020 08:38:44	659	284.3000	XLON	01003010000020179-E044SkUNE1Af20201203
03-Dec-2020 08:38:45	608	284.3000	XLON	11003110000020137-E044SkUNE1D620201203
03-Dec-2020 08:38:47	490	284.2000	XLON	11003110000020031-E044SkUNE1El20201203
03-Dec-2020 08:38:47	110	284.2000	XLON	11003110000020031-E044SkUNE1Ej20201203
03-Dec-2020 08:42:24	523	283.9000	XLON	01003010000020829-E044SkUNE4oM20201203
03-Dec-2020 08:43:33	70	284.0000	XLON	11003110000022038-E044SkUNE69O20201203
03-Dec-2020 08:44:16	191	284.1000	XLON	11003110000022256-E044SkUNE6el20201203
03-Dec-2020 08:44:29	636	284.0000	XLON	01003010000022052-E044SkUNE6yF20201203
03-Dec-2020 08:45:41	796	284.3000	XLON	11003110000022774-E044SkUNE8Jl20201203
03-Dec-2020 08:45:41	1267	284.3000	XLON	11003110000022713-E044SkUNE8JD20201203
03-Dec-2020 08:46:56	513	284.3000	XLON	11003110000023211-E044SkUNE9Om20201203
03-Dec-2020 08:48:20	892	284.1000	XLON	11003110000022607-E044SkUNEAmF20201203
03-Dec-2020 08:49:15	687	284.2000	XLON	01003010000024259-E044SkUNEBZM20201203
03-Dec-2020 08:50:11	3	284.2000	XLON	01003010000024744-E044SkUNECSx20201203
03-Dec-2020 08:52:19	501	284.2000	XLON	11003110000025191-E044SkUNEEIY20201203
03-Dec-2020 08:53:33	458	284.3000	XLON	01003010000026010-E044SkUNEFH620201203
03-Dec-2020 08:53:39	458	284.2000	XLON	11003110000025710-E044SkUNEFN020201203
03-Dec-2020 08:54:30	458	284.1000	XLON	11003110000023860-E044SkUNEGFK20201203
03-Dec-2020 08:56:19	687	284.1000	XLON	11003110000026959-E044SkUNEI8p20201203
03-Dec-2020 08:56:51	200	284.0000	XLON	11003110000027366-E044SkUNEIjm20201203
03-Dec-2020 08:56:51	387	284.0000	XLON	11003110000027366-E044SkUNEIjo20201203
03-Dec-2020 08:59:30	550	284.1000	XLON	01003010000028037-E044SkUNEKkl20201203
03-Dec-2020 08:59:35	270	284.2000	XLON	11003110000028075-E044SkUNEKtt20201203
03-Dec-2020 08:59:35	189	284.2000	XLON	11003110000028076-E044SkUNEKu420201203
03-Dec-2020 08:59:35	305	284.2000	XLON	11003110000028076-E044SkUNEKu220201203
03-Dec-2020 09:00:11	696	284.1000	XLON	01003010000028334-E044SkUNELRS20201203
03-Dec-2020 09:01:05	550	284.0000	XLON	01003010000027848-E044SkUNEMPS20201203
03-Dec-2020 09:03:53	534	284.3000	XLON	11003110000029293-E044SkUNEOra20201203
03-Dec-2020 09:04:04	153	284.3000	XLON	11003110000029293-E044SkUNEP1K20201203
03-Dec-2020 09:06:28	753	284.5000	XLON	01003010000029902-E044SkUNERYq20201203
03-Dec-2020 09:09:14	944	284.0000	XLON	01003010000031349-E044SkUNEUM020201203
03-Dec-2020 09:09:14	540	283.9000	XLON	01003010000030470-E044SkUNEUMK20201203
03-Dec-2020 09:14:09	1050	284.0000	XLON	01003010000032909-E044SkUNEYZR20201203
03-Dec-2020 09:15:00	68	283.9000	XLON	01003010000030470-E044SkUNEZPS20201203
03-Dec-2020 09:18:57	1238	283.9000	XLON	01003010000034443-E044SkUNEe1N20201203
03-Dec-2020 09:20:05	909	283.8000	XLON	11003110000034261-E044SkUNEf3d20201203
03-Dec-2020 09:20:51	1328	284.0000	XLON	11003110000034814-E044SkUNEfrf20201203
03-Dec-2020 09:21:33	2	284.0000	XLON	11003110000035044-E044SkUNEgKF20201203
03-Dec-2020 09:21:43	841	283.9000	XLON	01003010000034907-E044SkUNEgPz20201203
03-Dec-2020 09:22:06	928	283.8000	XLON	11003110000034709-E044SkUNEgrX20201203
03-Dec-2020 09:23:12	836	283.9000	XLON	11003110000035395-E044SkUNEhkS20201203
03-Dec-2020 09:24:11	1006	283.9000	XLON	01003010000035916-E044SkUNEiq720201203
03-Dec-2020 09:25:44	934	283.8000	XLON	11003110000035293-E044SkUNEkOh20201203
03-Dec-2020 09:27:21	493	284.1000	XLON	01003010000036999-E044SkUNEly720201203
03-Dec-2020 09:27:22	1117	284.1000	XLON	11003110000036847-E044SkUNElzO20201203
03-Dec-2020 09:27:42	1027	284.0000	XLON	11003110000036752-E044SkUNEmJ020201203
03-Dec-2020 09:28:25	859	284.0000	XLON	01003010000037248-E044SkUNEmyP20201203
03-Dec-2020 09:29:27	1203	284.0000	XLON	11003110000037091-E044SkUNEnpY20201203
03-Dec-2020 09:29:53	1000	284.0000	XLON	11003110000037550-E044SkUNEoIM20201203
03-Dec-2020 09:30:33	492	283.8000	XLON	01003010000036908-E044SkUNEpJB20201203
03-Dec-2020 09:30:33	188	283.8000	XLON	01003010000036908-E044SkUNEpJD20201203
03-Dec-2020 09:39:36	1160	283.6000	XLON	01003010000040976-E044SkUNEyvt20201203
03-Dec-2020 09:39:39	336	283.6000	XLON	01003010000040990-E044SkUNEz0420201203
03-Dec-2020 09:39:44	1000	283.6000	XLON	01003010000041005-E044SkUNEzCP20201203
03-Dec-2020 09:39:44	458	283.6000	XLON	01003010000041005-E044SkUNEzCR20201203
03-Dec-2020 09:42:52	1073	283.5000	XLON	01003010000041941-E044SkUNF2Es20201203
03-Dec-2020 09:42:55	857	283.4000	XLON	11003110000036937-E044SkUNF2KG20201203
03-Dec-2020 09:45:19	1117	283.5000	XLON	01003010000042572-E044SkUNF4z720201203
03-Dec-2020 09:46:19	590	283.7000	XLON	11003110000042745-E044SkUNF6D020201203
03-Dec-2020 09:46:19	250	283.7000	XLON	11003110000042745-E044SkUNF6D220201203
03-Dec-2020 09:46:19	638	283.7000	XLON	11003110000042745-E044SkUNF6Cy20201203
03-Dec-2020 09:49:33	1303	284.0000	XLON	01003010000043924-E044SkUNF92u20201203
03-Dec-2020 09:49:35	377	284.0000	XLON	11003110000043779-E044SkUNF96V20201203
03-Dec-2020 09:49:35	538	284.0000	XLON	11003110000043779-E044SkUNF96X20201203
03-Dec-2020 09:52:02	1400	283.9000	XLON	01003010000044529-E044SkUNFAxc20201203
03-Dec-2020 09:52:04	771	284.0000	XLON	01003010000044546-E044SkUNFB1t20201203
03-Dec-2020 09:52:04	350	284.0000	XLON	01003010000044546-E044SkUNFB1v20201203
03-Dec-2020 09:58:23	438	284.0000	XLON	01003010000046377-E044SkUNFGRf20201203
03-Dec-2020 09:58:23	758	284.0000	XLON	01003010000046377-E044SkUNFGRh20201203
03-Dec-2020 09:58:26	3	284.0000	XLON	01003010000046442-E044SkUNFGSn20201203
03-Dec-2020 09:59:08	930	284.0000	XLON	11003110000046531-E044SkUNFGuS20201203
03-Dec-2020 10:03:44	1096	284.6000	XLON	11003110000048100-E044SkUNFKkQ20201203
03-Dec-2020 10:03:45	876	284.6000	XLON	11003110000048133-E044SkUNFKnb20201203
03-Dec-2020 10:03:45	83	284.6000	XLON	11003110000048133-E044SkUNFKnZ20201203
03-Dec-2020 10:04:27	1347	284.6000	XLON	11003110000048326-E044SkUNFLJq20201203
03-Dec-2020 10:07:24	1044	284.9000	XLON	01003010000049418-E044SkUNFOS520201203
03-Dec-2020 10:07:25	1400	284.9000	XLON	01003010000049546-E044SkUNFOTA20201203
03-Dec-2020 10:07:25	261	284.9000	XLON	01003010000049546-E044SkUNFOTC20201203
03-Dec-2020 10:08:07	1478	284.9000	XLON	11003110000049569-E044SkUNFP3b20201203
03-Dec-2020 10:08:34	657	284.8000	XLON	11003110000049340-E044SkUNFPOz20201203
03-Dec-2020 10:08:40	1385	285.0000	XLON	01003010000049913-E044SkUNFPWy20201203
03-Dec-2020 10:08:41	366	285.0000	XLON	11003110000049723-E044SkUNFPXm20201203
03-Dec-2020 10:08:41	566	285.0000	XLON	11003110000049723-E044SkUNFPXo20201203
03-Dec-2020 10:08:43	1187	285.0000	XLON	01003010000049928-E044SkUNFPag20201203
03-Dec-2020 10:08:48	77	284.8000	XLON	11003110000049714-E044SkUNFPff20201203
03-Dec-2020 10:09:24	1126	285.0000	XLON	01003010000050098-E044SkUNFQ9Q20201203
03-Dec-2020 10:10:06	140	285.0000	XLON	11003110000050166-E044SkUNFQu720201203
03-Dec-2020 10:10:06	1000	285.0000	XLON	11003110000050166-E044SkUNFQu520201203
03-Dec-2020 10:11:33	1148	284.9000	XLON	11003110000050636-E044SkUNFS2m20201203
03-Dec-2020 10:12:44	263	284.9000	XLON	01003010000050988-E044SkUNFSpF20201203
03-Dec-2020 10:12:44	1605	285.0000	XLON	11003110000050846-E044SkUNFSoj20201203
03-Dec-2020 10:12:44	1000	285.0000	XLON	01003010000051136-E044SkUNFSpG20201203
03-Dec-2020 10:12:44	303	285.0000	XLON	01003010000051136-E044SkUNFSpI20201203
03-Dec-2020 10:12:46	992	284.9000	XLON	01003010000050988-E044SkUNFSqi20201203
03-Dec-2020 10:15:39	923	285.1000	XLON	11003110000051606-E044SkUNFUxe20201203
03-Dec-2020 10:15:41	934	285.1000	XLON	01003010000051793-E044SkUNFV0J20201203
03-Dec-2020 10:15:41	1055	285.1000	XLON	01003010000051793-E044SkUNFV0L20201203
03-Dec-2020 10:15:42	2167	285.1000	XLON	11003110000051626-E044SkUNFV0w20201203
03-Dec-2020 10:15:43	2167	285.1000	XLON	11003110000051629-E044SkUNFV1m20201203
03-Dec-2020 10:15:43	465	285.1000	XLON	11003110000051629-E044SkUNFV1o20201203
03-Dec-2020 10:15:43	366	285.1000	XLON	11003110000051629-E044SkUNFV1q20201203
03-Dec-2020 10:15:43	1400	285.1000	XLON	11003110000051629-E044SkUNFV1k20201203
03-Dec-2020 10:18:48	616	284.9000	XLON	11003110000051589-E044SkUNFX7r20201203
03-Dec-2020 10:18:48	587	284.9000	XLON	01003010000051777-E044SkUNFX7t20201203
03-Dec-2020 10:21:10	1010	285.0000	XLON	11003110000053032-E044SkUNFYms20201203
03-Dec-2020 10:21:12	1231	285.0000	XLON	01003010000053202-E044SkUNFYoo20201203
03-Dec-2020 10:21:12	1010	285.0000	XLON	01003010000053202-E044SkUNFYoc20201203
03-Dec-2020 10:21:12	1010	285.0000	XLON	11003110000053050-E044SkUNFYoU20201203
03-Dec-2020 10:21:12	353	285.0000	XLON	01003010000053202-E044SkUNFYoh20201203
03-Dec-2020 10:22:47	1010	285.0000	XLON	11003110000053476-E044SkUNFZvT20201203
03-Dec-2020 10:23:29	1010	285.0000	XLON	01003010000053825-E044SkUNFaSV20201203
03-Dec-2020 10:28:33	1010	285.0000	XLON	11003110000055228-E044SkUNFePp20201203
03-Dec-2020 10:28:34	1010	285.0000	XLON	11003110000055235-E044SkUNFeRQ20201203
03-Dec-2020 10:28:53	301	285.0000	XLON	01003010000055471-E044SkUNFebD20201203
03-Dec-2020 10:28:53	1010	285.0000	XLON	11003110000055306-E044SkUNFeab20201203
03-Dec-2020 10:29:35	1010	285.0000	XLON	01003010000055719-E044SkUNFfIk20201203
03-Dec-2020 10:29:35	1010	285.0000	XLON	11003110000055572-E044SkUNFfIU20201203
03-Dec-2020 10:29:35	365	285.0000	XLON	11003110000055573-E044SkUNFfIr20201203
03-Dec-2020 10:29:35	365	285.0000	XLON	11003110000055572-E044SkUNFfIW20201203
03-Dec-2020 10:31:10	746	284.9000	XLON	01003010000055399-E044SkUNFghr20201203
03-Dec-2020 10:31:11	270	285.1000	XLON	01003010000056252-E044SkUNFgjV20201203
03-Dec-2020 10:31:12	200	285.1000	XLON	11003110000056112-E044SkUNFgjq20201203
03-Dec-2020 10:32:37	1533	285.2000	XLON	01003010000056389-E044SkUNFhoG20201203
03-Dec-2020 10:34:01	1283	285.5000	XLON	11003110000056744-E044SkUNFjCl20201203
03-Dec-2020 10:34:01	1154	285.5000	XLON	01003010000057106-E044SkUNFjEo20201203
03-Dec-2020 10:35:37	1148	285.6000	XLON	01003010000057350-E044SkUNFkgw20201203
03-Dec-2020 10:42:20	1000	286.0000	XLON	01003010000059484-E044SkUNFpzi20201203
03-Dec-2020 10:42:20	556	286.0000	XLON	01003010000059484-E044SkUNFpzk20201203
03-Dec-2020 10:42:21	1000	286.0000	XLON	11003110000059418-E044SkUNFq0D20201203
03-Dec-2020 10:42:34	872	285.9000	XLON	11003110000059475-E044SkUNFqLK20201203
03-Dec-2020 10:42:34	1096	285.9000	XLON	01003010000059492-E044SkUNFqKd20201203
03-Dec-2020 10:43:17	1114	285.8000	XLON	01003010000059554-E044SkUNFr2j20201203
03-Dec-2020 10:43:18	320	286.0000	XLON	11003110000059643-E044SkUNFr6N20201203
03-Dec-2020 10:43:18	1500	286.0000	XLON	11003110000059643-E044SkUNFr6L20201203
03-Dec-2020 10:46:00	1119	286.3000	XLON	01003010000060303-E044SkUNFtdk20201203
03-Dec-2020 10:46:00	1455	286.1000	XLON	01003010000059952-E044SkUNFteZ20201203
03-Dec-2020 10:46:00	1528	286.2000	XLON	01003010000060246-E044SkUNFteG20201203
03-Dec-2020 10:48:01	1080	286.1000	XLON	11003110000060912-E044SkUNFvDt20201203
03-Dec-2020 10:48:01	141	286.1000	XLON	11003110000060912-E044SkUNFvDv20201203
03-Dec-2020 10:49:18	1245	285.8000	XLON	01003010000061477-E044SkUNFwIw20201203
03-Dec-2020 10:49:18	462	285.8000	XLON	01003010000061477-E044SkUNFwIu20201203
03-Dec-2020 10:50:42	1131	285.7000	XLON	11003110000061422-E044SkUNFxRw20201203
03-Dec-2020 10:55:26	533	285.9000	XLON	11003110000063009-E044SkUNG0zl20201203
03-Dec-2020 10:55:26	634	285.9000	XLON	11003110000063009-E044SkUNG0zj20201203
03-Dec-2020 10:55:27	1236	285.9000	XLON	11003110000063011-E044SkUNG10K20201203
03-Dec-2020 10:58:38	1021	285.9000	XLON	01003010000063213-E044SkUNG3Ez20201203
03-Dec-2020 10:58:39	4223	285.9000	XLON	11003110000063817-E044SkUNG3Fg20201203
03-Dec-2020 11:01:09	1400	286.0000	XLON	01003010000064758-E044SkUNG4uG20201203
03-Dec-2020 11:02:38	977	286.2000	XLON	01003010000064949-E044SkUNG5bC20201203
03-Dec-2020 11:04:11	600	286.3000	XLON	01003010000065444-E044SkUNG6ih20201203
03-Dec-2020 11:04:11	361	286.3000	XLON	01003010000065444-E044SkUNG6ij20201203
03-Dec-2020 11:04:14	381	286.2000	XLON	11003110000065632-E044SkUNG6nT20201203
03-Dec-2020 11:07:00	947	286.5000	XLON	11003110000066520-E044SkUNG91C20201203
03-Dec-2020 11:07:03	1400	286.5000	XLON	01003010000066739-E044SkUNG93o20201203
03-Dec-2020 11:07:03	558	286.5000	XLON	01003010000066739-E044SkUNG93q20201203
03-Dec-2020 11:13:05	800	287.0000	XLON	01003010000068326-E044SkUNGDcn20201203
03-Dec-2020 11:13:06	899	287.0000	XLON	01003010000068459-E044SkUNGDdc20201203
03-Dec-2020 11:14:10	83	287.0000	XLON	01003010000068459-E044SkUNGELV20201203
03-Dec-2020 11:14:10	1346	287.0000	XLON	01003010000068603-E044SkUNGELX20201203
03-Dec-2020 11:16:01	1000	286.8000	XLON	01003010000069179-E044SkUNGFvu20201203
03-Dec-2020 11:16:04	1153	286.8000	XLON	11003110000069105-E044SkUNGFxa20201203
03-Dec-2020 11:23:22	1500	286.2000	XLON	11003110000070691-E044SkUNGLD220201203
03-Dec-2020 11:24:41	1238	286.1000	XLON	11003110000070944-E044SkUNGMAS20201203
03-Dec-2020 11:24:41	235	286.1000	XLON	11003110000070944-E044SkUNGMAU20201203
03-Dec-2020 11:35:00	101	286.0000	XLON	11003110000072585-E044SkUNGS7O20201203
03-Dec-2020 11:35:00	32	286.0000	XLON	11003110000072585-E044SkUNGS7M20201203
03-Dec-2020 11:35:00	1011	286.1000	XLON	11003110000072938-E044SkUNGS6j20201203
03-Dec-2020 11:37:16	686	286.0000	XLON	11003110000072585-E044SkUNGT1k20201203
03-Dec-2020 11:37:16	124	286.0000	XLON	11003110000072761-E044SkUNGT1o20201203
03-Dec-2020 11:37:16	395	286.0000	XLON	11003110000072761-E044SkUNGT1m20201203
03-Dec-2020 11:37:18	1196	286.0000	XLON	11003110000073578-E044SkUNGT2u20201203
03-Dec-2020 11:41:13	249	286.3000	XLON	11003110000074693-E044SkUNGVfE20201203
03-Dec-2020 11:41:13	1496	286.3000	XLON	11003110000074692-E044SkUNGVes20201203
03-Dec-2020 11:41:13	744	286.3000	XLON	11003110000074693-E044SkUNGVf520201203
03-Dec-2020 11:41:13	4	286.3000	XLON	11003110000074693-E044SkUNGVfC20201203
03-Dec-2020 11:49:22	1494	285.7000	XLON	11003110000076750-E044SkUNGaWp20201203
03-Dec-2020 11:50:05	497	285.7000	XLON	11003110000076771-E044SkUNGayS20201203
03-Dec-2020 11:50:05	499	285.7000	XLON	11003110000076771-E044SkUNGayU20201203
03-Dec-2020 11:51:05	997	286.0000	XLON	01003010000077369-E044SkUNGbc920201203
03-Dec-2020 11:51:47	574	285.9000	XLON	01003010000077575-E044SkUNGc9f20201203
03-Dec-2020 11:52:29	508	285.9000	XLON	11003110000077590-E044SkUNGcfz20201203
03-Dec-2020 12:01:30	126	286.3000	XLON	01003010000080433-E044SkUNGjd420201203
03-Dec-2020 12:02:06	1028	286.3000	XLON	01003010000080433-E044SkUNGk5t20201203
03-Dec-2020 12:02:06	483	286.3000	XLON	01003010000080433-E044SkUNGk5v20201203
03-Dec-2020 12:02:11	1020	286.2000	XLON	01003010000080422-E044SkUNGkEr20201203
03-Dec-2020 12:09:20	1228	285.9000	XLON	11003110000081282-E044SkUNGp8l20201203
03-Dec-2020 12:09:22	1304	285.9000	XLON	11003110000082108-E044SkUNGpAY20201203
03-Dec-2020 12:10:04	465	286.1000	XLON	01003010000082420-E044SkUNGpez20201203
03-Dec-2020 12:10:04	1000	286.1000	XLON	01003010000082420-E044SkUNGpex20201203
03-Dec-2020 12:10:04	2605	286.1000	XLON	01003010000082420-E044SkUNGpf320201203
03-Dec-2020 12:16:43	1491	285.9000	XLON	01003010000083565-E044SkUNGtUh20201203
03-Dec-2020 12:18:45	510	285.8000	XLON	11003110000084080-E044SkUNGuZf20201203
03-Dec-2020 12:18:46	182	285.9000	XLON	11003110000084085-E044SkUNGub320201203
03-Dec-2020 12:18:54	998	285.9000	XLON	11003110000084089-E044SkUNGufs20201203
03-Dec-2020 12:18:54	510	285.9000	XLON	11003110000084089-E044SkUNGufq20201203
03-Dec-2020 12:20:42	2579	286.1000	XLON	01003010000084734-E044SkUNGvw620201203
03-Dec-2020 12:20:42	1000	286.1000	XLON	01003010000084734-E044SkUNGvw120201203
03-Dec-2020 12:24:01	1574	286.0000	XLON	11003110000085302-E044SkUNGyDY20201203
03-Dec-2020 12:32:38	700	286.3000	XLON	11003110000087160-E044SkUNH4e420201203
03-Dec-2020 12:32:38	679	286.3000	XLON	11003110000087160-E044SkUNH4e820201203
03-Dec-2020 12:32:38	1492	286.3000	XLON	11003110000087160-E044SkUNH4e620201203
03-Dec-2020 12:32:39	42	286.2000	XLON	11003110000087164-E044SkUNH4gT20201203
03-Dec-2020 12:32:39	1144	286.2000	XLON	11003110000087164-E044SkUNH4gI20201203
03-Dec-2020 12:32:39	18	286.2000	XLON	11003110000087164-E044SkUNH4gW20201203
03-Dec-2020 12:32:39	293	286.2000	XLON	11003110000087164-E044SkUNH4gK20201203
03-Dec-2020 12:32:39	138	286.2000	XLON	11003110000087164-E044SkUNH4gQ20201203
03-Dec-2020 12:32:49	1090	286.3000	XLON	11003110000087167-E044SkUNH4t620201203
03-Dec-2020 12:32:53	1418	286.3000	XLON	11003110000087205-E044SkUNH4z920201203
03-Dec-2020 12:34:56	2	286.5000	XLON	11003110000087659-E044SkUNH6Pk20201203
03-Dec-2020 12:36:51	1207	286.5000	XLON	11003110000087661-E044SkUNH7hP20201203
03-Dec-2020 12:36:52	1417	286.5000	XLON	11003110000087984-E044SkUNH7kU20201203
03-Dec-2020 12:36:52	1000	286.5000	XLON	11003110000087984-E044SkUNH7kQ20201203
03-Dec-2020 12:36:52	275	286.5000	XLON	11003110000087984-E044SkUNH7kS20201203
03-Dec-2020 12:36:52	51	286.5000	XLON	11003110000087984-E044SkUNH7kW20201203
03-Dec-2020 12:39:49	1475	286.0000	XLON	11003110000088633-E044SkUNHAJn20201203
03-Dec-2020 12:47:30	1083	286.3000	XLON	01003010000090723-E044SkUNHFqA20201203
03-Dec-2020 12:50:52	1382	286.3000	XLON	11003110000090558-E044SkUNHIFW20201203
03-Dec-2020 12:51:57	797	286.4000	XLON	01003010000091557-E044SkUNHJ7p20201203
03-Dec-2020 12:54:12	1045	286.6000	XLON	11003110000091712-E044SkUNHKtW20201203
03-Dec-2020 12:55:24	1644	286.6000	XLON	01003010000092369-E044SkUNHLeM20201203
03-Dec-2020 12:55:26	504	286.6000	XLON	11003110000092091-E044SkUNHLiy20201203
03-Dec-2020 13:07:02	1007	286.5000	XLON	11003110000094492-E044SkUNHVKr20201203
03-Dec-2020 13:07:05	1052	286.5000	XLON	11003110000094495-E044SkUNHVN020201203
03-Dec-2020 13:07:06	2345	286.5000	XLON	11003110000094514-E044SkUNHVNR20201203
03-Dec-2020 13:07:08	949	286.5000	XLON	01003010000094860-E044SkUNHVP220201203
03-Dec-2020 13:07:08	508	286.5000	XLON	01003010000094860-E044SkUNHVOz20201203
03-Dec-2020 13:13:05	300	286.9000	XLON	11003110000096221-E044SkUNHa8X20201203
03-Dec-2020 13:13:10	174	286.9000	XLON	11003110000096221-E044SkUNHaEF20201203
03-Dec-2020 13:13:10	1258	286.9000	XLON	11003110000096221-E044SkUNHaEI20201203
03-Dec-2020 13:13:21	1646	286.9000	XLON	01003010000096588-E044SkUNHaPY20201203
03-Dec-2020 13:19:08	531	286.6000	XLON	11003110000097951-E044SkUNHgR620201203
03-Dec-2020 13:19:08	561	286.6000	XLON	01003010000098199-E044SkUNHgR420201203
03-Dec-2020 13:22:01	892	286.8000	XLON	11003110000098332-E044SkUNHikW20201203
03-Dec-2020 13:22:01	208	286.8000	XLON	11003110000098332-E044SkUNHikU20201203
03-Dec-2020 13:22:03	1489	286.8000	XLON	01003010000098973-E044SkUNHimI20201203
03-Dec-2020 13:25:58	495	286.9000	XLON	01003010000100051-E044SkUNHn3c20201203
03-Dec-2020 13:25:58	352	286.9000	XLON	01003010000100051-E044SkUNHn3a20201203
03-Dec-2020 13:25:58	495	286.9000	XLON	01003010000100051-E044SkUNHn3Y20201203
03-Dec-2020 13:26:46	596	287.1000	XLON	11003110000100037-E044SkUNHnhN20201203
03-Dec-2020 13:26:46	467	287.1000	XLON	11003110000100037-E044SkUNHnhL20201203
03-Dec-2020 13:32:22	760	286.6000	XLON	11003110000100969-E044SkUNHtNd20201203
03-Dec-2020 13:32:22	1030	286.8000	XLON	11003110000101482-E044SkUNHtMs20201203
03-Dec-2020 13:32:49	776	286.7000	XLON	11003110000101557-E044SkUNHu2q20201203
03-Dec-2020 13:41:38	1071	285.9000	XLON	01003010000104237-E044SkUNI4Hb20201203
03-Dec-2020 13:41:52	1469	285.8000	XLON	11003110000104237-E044SkUNI4X320201203
03-Dec-2020 13:41:53	929	285.7000	XLON	01003010000104492-E044SkUNI4Yk20201203
03-Dec-2020 13:43:09	1400	285.7000	XLON	01003010000104914-E044SkUNI5zA20201203
03-Dec-2020 13:47:49	1071	285.8000	XLON	01003010000106610-E044SkUNIApb20201203
03-Dec-2020 13:47:50	751	285.8000	XLON	11003110000106319-E044SkUNIArV20201203
03-Dec-2020 13:47:50	805	285.8000	XLON	11003110000106319-E044SkUNIArX20201203
03-Dec-2020 13:47:50	1000	285.8000	XLON	11003110000106319-E044SkUNIArT20201203
03-Dec-2020 13:48:55	1545	286.2000	XLON	01003010000106933-E044SkUNIBnB20201203
03-Dec-2020 13:50:12	1068	286.4000	XLON	01003010000107329-E044SkUNICvx20201203
03-Dec-2020 13:50:54	880	286.2000	XLON	11003110000107270-E044SkUNIDQh20201203
03-Dec-2020 13:50:54	539	286.2000	XLON	11003110000107270-E044SkUNIDQj20201203
03-Dec-2020 13:50:54	1000	286.2000	XLON	11003110000107271-E044SkUNIDQs20201203
03-Dec-2020 13:55:23	1600	286.3000	XLON	01003010000108858-E044SkUNIHZ720201203
03-Dec-2020 13:55:23	1980	286.3000	XLON	01003010000108858-E044SkUNIHZ920201203
03-Dec-2020 13:55:23	924	286.3000	XLON	01003010000108858-E044SkUNIHZ520201203
03-Dec-2020 13:57:56	1267	285.9000	XLON	11003110000109372-E044SkUNIKF820201203
03-Dec-2020 13:58:32	2	286.1000	XLON	01003010000109837-E044SkUNIKhz20201203
03-Dec-2020 13:58:33	411	286.2000	XLON	01003010000109843-E044SkUNIKjh20201203
03-Dec-2020 13:58:33	1380	286.2000	XLON	01003010000109843-E044SkUNIKjj20201203
03-Dec-2020 13:58:33	998	286.2000	XLON	01003010000109843-E044SkUNIKjf20201203
03-Dec-2020 13:59:58	64	286.3000	XLON	11003110000109985-E044SkUNIMLe20201203
03-Dec-2020 14:00:34	920	286.4000	XLON	01003010000110462-E044SkUNIN9V20201203
03-Dec-2020 14:01:24	1243	286.4000	XLON	11003110000110491-E044SkUNIO7I20201203
03-Dec-2020 14:01:59	1244	286.4000	XLON	01003010000110846-E044SkUNIOls20201203
03-Dec-2020 14:08:00	469	286.0000	XLON	01003010000112828-E044SkUNIVZY20201203
03-Dec-2020 14:08:00	515	286.0000	XLON	11003110000112530-E044SkUNIVZW20201203
03-Dec-2020 14:08:03	162	286.0000	XLON	01003010000113112-E044SkUNIVgo20201203
03-Dec-2020 14:08:03	1043	286.0000	XLON	01003010000113112-E044SkUNIVgq20201203
03-Dec-2020 14:08:19	1295	285.9000	XLON	11003110000112860-E044SkUNIW0520201203
03-Dec-2020 14:09:51	148	286.1000	XLON	01003010000113753-E044SkUNIY5c20201203
03-Dec-2020 14:09:51	781	286.1000	XLON	01003010000113753-E044SkUNIY5a20201203
03-Dec-2020 14:09:52	1000	286.1000	XLON	11003110000113516-E044SkUNIY7p20201203
03-Dec-2020 14:09:53	1000	286.1000	XLON	01003010000113788-E044SkUNIY8Q20201203
03-Dec-2020 14:10:33	345	286.2000	XLON	11003110000113737-E044SkUNIYmv20201203
03-Dec-2020 14:10:33	660	286.2000	XLON	11003110000113737-E044SkUNIYmt20201203
03-Dec-2020 14:10:34	660	286.2000	XLON	11003110000113740-E044SkUNIYp420201203
03-Dec-2020 14:10:34	345	286.2000	XLON	11003110000113740-E044SkUNIYp620201203
03-Dec-2020 14:10:35	660	286.2000	XLON	01003010000114019-E044SkUNIYq020201203
03-Dec-2020 14:10:35	345	286.2000	XLON	01003010000114019-E044SkUNIYq220201203
03-Dec-2020 14:10:37	295	286.2000	XLON	11003110000113765-E044SkUNIYs020201203
03-Dec-2020 14:10:37	365	286.2000	XLON	11003110000113765-E044SkUNIYry20201203
03-Dec-2020 14:10:37	73	286.2000	XLON	11003110000113765-E044SkUNIYs220201203
03-Dec-2020 14:10:53	837	286.0000	XLON	01003010000114067-E044SkUNIZBw20201203
03-Dec-2020 14:17:24	3	285.7000	XLON	11003110000116206-E044SkUNIga920201203
03-Dec-2020 14:17:25	1000	285.7000	XLON	01003010000116479-E044SkUNIgbE20201203
03-Dec-2020 14:17:56	1303	285.7000	XLON	01003010000116482-E044SkUNIhAH20201203
03-Dec-2020 14:18:38	1000	285.7000	XLON	01003010000116947-E044SkUNIhtV20201203
03-Dec-2020 14:19:34	1000	285.7000	XLON	01003010000117260-E044SkUNIiuM20201203
03-Dec-2020 14:23:14	1079	285.8000	XLON	11003110000117787-E044SkUNImI520201203
03-Dec-2020 14:23:33	979	285.7000	XLON	01003010000118423-E044SkUNImYV20201203
03-Dec-2020 14:23:59	1178	285.7000	XLON	01003010000118530-E044SkUNImuS20201203
03-Dec-2020 14:25:22	982	285.8000	XLON	11003110000118691-E044SkUNIo5R20201203
03-Dec-2020 14:25:23	765	285.8000	XLON	11003110000118932-E044SkUNIo6620201203
03-Dec-2020 14:25:23	1000	285.8000	XLON	11003110000118932-E044SkUNIo6420201203
03-Dec-2020 14:25:25	1000	285.8000	XLON	11003110000118955-E044SkUNIo7N20201203
03-Dec-2020 14:27:21	508	285.7000	XLON	11003110000119717-E044SkUNIqVD20201203
03-Dec-2020 14:27:22	1000	285.7000	XLON	01003010000120008-E044SkUNIqXy20201203
03-Dec-2020 14:28:20	2353	285.7000	XLON	01003010000120013-E044SkUNIreW20201203
03-Dec-2020 14:29:04	700	285.6000	XLON	01003010000120361-E044SkUNIsEM20201203
03-Dec-2020 14:29:04	63	285.6000	XLON	01003010000120361-E044SkUNIsEO20201203
03-Dec-2020 14:29:30	1000	285.4000	XLON	01003010000120711-E044SkUNIscp20201203
03-Dec-2020 14:30:03	1090	285.5000	XLON	11003110000120770-E044SkUNItvj20201203
03-Dec-2020 14:30:09	1679	285.4000	XLON	01003010000121107-E044SkUNIuT820201203
03-Dec-2020 14:30:18	1000	285.5000	XLON	11003110000120937-E044SkUNIuxL20201203
03-Dec-2020 14:30:40	1000	285.5000	XLON	01003010000121428-E044SkUNIw5h20201203
03-Dec-2020 14:30:40	872	285.5000	XLON	11003110000121177-E044SkUNIw5m20201203
03-Dec-2020 14:31:56	1011	285.9000	XLON	11003110000121921-E044SkUNIyxl20201203
03-Dec-2020 14:31:56	1282	285.9000	XLON	11003110000121921-E044SkUNIyxp20201203
03-Dec-2020 14:31:56	348	285.9000	XLON	11003110000121921-E044SkUNIyxn20201203
03-Dec-2020 14:31:59	1579	285.8000	XLON	11003110000121952-E044SkUNIz3120201203
03-Dec-2020 14:32:05	128	285.7000	XLON	01003010000122295-E044SkUNIzMc20201203
03-Dec-2020 14:32:05	1000	285.7000	XLON	01003010000122295-E044SkUNIzMa20201203
03-Dec-2020 14:33:03	1000	285.8000	XLON	11003110000122470-E044SkUNJ13y20201203
03-Dec-2020 14:33:06	502	285.8000	XLON	11003110000122495-E044SkUNJ17A20201203
03-Dec-2020 14:33:39	500	286.0000	XLON	11003110000122695-E044SkUNJ21h20201203
03-Dec-2020 14:33:39	769	286.0000	XLON	11003110000122695-E044SkUNJ21j20201203
03-Dec-2020 14:33:42	774	286.0000	XLON	11003110000122727-E044SkUNJ27F20201203
03-Dec-2020 14:33:42	555	286.0000	XLON	11003110000122727-E044SkUNJ27H20201203
03-Dec-2020 14:34:52	1293	285.5000	XLON	11003110000123037-E044SkUNJ53i20201203
03-Dec-2020 14:34:55	983	285.5000	XLON	11003110000123248-E044SkUNJ5Ay20201203
03-Dec-2020 14:35:18	1034	285.1000	XLON	11003110000123481-E044SkUNJ6Un20201203
03-Dec-2020 14:35:18	944	285.1000	XLON	11003110000123481-E044SkUNJ6Uk20201203
03-Dec-2020 14:36:47	1513	284.8000	XLON	01003010000124390-E044SkUNJ9iY20201203
03-Dec-2020 14:37:32	984	284.8000	XLON	11003110000124526-E044SkUNJBE820201203
03-Dec-2020 14:37:32	168	284.8000	XLON	11003110000124526-E044SkUNJBEC20201203
03-Dec-2020 14:37:32	968	284.8000	XLON	11003110000124526-E044SkUNJBE620201203
03-Dec-2020 14:37:32	759	284.8000	XLON	11003110000124526-E044SkUNJBDu20201203
03-Dec-2020 14:37:32	4	284.8000	XLON	11003110000124526-E044SkUNJBDn20201203
03-Dec-2020 14:37:32	3	284.8000	XLON	11003110000124526-E044SkUNJBDp20201203
03-Dec-2020 14:38:03	481	284.7000	XLON	01003010000125040-E044SkUNJCNC20201203
03-Dec-2020 14:38:03	128	284.7000	XLON	01003010000125040-E044SkUNJCNE20201203
03-Dec-2020 14:38:03	1000	284.7000	XLON	01003010000125040-E044SkUNJCNA20201203
03-Dec-2020 14:38:18	1000	284.7000	XLON	11003110000124944-E044SkUNJCpe20201203
03-Dec-2020 14:38:18	610	284.7000	XLON	11003110000124944-E044SkUNJCpg20201203
03-Dec-2020 14:38:20	456	284.7000	XLON	11003110000124963-E044SkUNJCwb20201203
03-Dec-2020 14:38:20	494	284.7000	XLON	11003110000124963-E044SkUNJCwd20201203
03-Dec-2020 14:38:21	207	284.7000	XLON	01003010000125191-E044SkUNJD2G20201203
03-Dec-2020 14:38:21	1207	284.7000	XLON	01003010000125191-E044SkUNJD2J20201203
03-Dec-2020 14:38:27	1388	284.7000	XLON	01003010000125227-E044SkUNJDLk20201203
03-Dec-2020 14:39:15	317	284.9000	XLON	11003110000125385-E044SkUNJFDb20201203
03-Dec-2020 14:39:15	244	284.9000	XLON	11003110000125385-E044SkUNJFDg20201203
03-Dec-2020 14:39:15	683	284.9000	XLON	01003010000125611-E044SkUNJFDV20201203
03-Dec-2020 14:39:38	1117	285.1000	XLON	11003110000125529-E044SkUNJFz720201203
03-Dec-2020 14:39:39	698	285.1000	XLON	01003010000125767-E044SkUNJG0A20201203
03-Dec-2020 14:39:39	725	285.1000	XLON	01003010000125767-E044SkUNJG0820201203
03-Dec-2020 14:39:58	1564	285.1000	XLON	01003010000125775-E044SkUNJGg020201203
03-Dec-2020 14:40:18	1382	285.0000	XLON	11003110000125902-E044SkUNJHZI20201203
03-Dec-2020 14:40:18	1000	285.0000	XLON	11003110000125902-E044SkUNJHZG20201203
03-Dec-2020 14:40:18	228	285.0000	XLON	11003110000125902-E044SkUNJHZK20201203
03-Dec-2020 14:41:13	1000	285.2000	XLON	11003110000126255-E044SkUNJJD620201203
03-Dec-2020 14:41:14	1539	285.2000	XLON	01003010000126484-E044SkUNJJFm20201203
03-Dec-2020 14:41:15	1209	285.2000	XLON	01003010000126489-E044SkUNJJH120201203
03-Dec-2020 14:41:17	1209	285.1000	XLON	11003110000126275-E044SkUNJJLc20201203
03-Dec-2020 14:41:24	1884	285.1000	XLON	11003110000126325-E044SkUNJJXz20201203
03-Dec-2020 14:41:34	2210	285.3000	XLON	01003010000126609-E044SkUNJJqW20201203
03-Dec-2020 14:41:55	391	285.5000	XLON	01003010000126792-E044SkUNJKPL20201203
03-Dec-2020 14:41:55	89	285.5000	XLON	01003010000126793-E044SkUNJKPh20201203
03-Dec-2020 14:41:55	464	285.5000	XLON	01003010000126792-E044SkUNJKPN20201203
03-Dec-2020 14:41:55	302	285.5000	XLON	11003110000126574-E044SkUNJKPm20201203
03-Dec-2020 14:42:15	470	285.5000	XLON	01003010000126939-E044SkUNJKw520201203
03-Dec-2020 14:42:15	929	285.5000	XLON	01003010000126939-E044SkUNJKw720201203
03-Dec-2020 14:42:15	553	285.5000	XLON	01003010000126794-E044SkUNJKvQ20201203
03-Dec-2020 14:42:15	1000	285.5000	XLON	01003010000126939-E044SkUNJKw320201203
03-Dec-2020 14:43:51	1413	285.4000	XLON	01003010000127644-E044SkUNJNgb20201203
03-Dec-2020 14:44:52	1357	285.8000	XLON	11003110000127594-E044SkUNJP9T20201203
03-Dec-2020 14:44:52	56	285.8000	XLON	11003110000127594-E044SkUNJP9b20201203
03-Dec-2020 14:44:53	934	285.8000	XLON	11003110000127794-E044SkUNJPBD20201203
03-Dec-2020 14:44:53	465	285.8000	XLON	11003110000127794-E044SkUNJPBJ20201203
03-Dec-2020 14:44:58	603	286.0000	XLON	11003110000127835-E044SkUNJPK920201203
03-Dec-2020 14:44:58	465	286.0000	XLON	11003110000127835-E044SkUNJPKB20201203
03-Dec-2020 14:45:00	1159	286.0000	XLON	11003110000127840-E044SkUNJPMC20201203
03-Dec-2020 14:45:01	465	286.0000	XLON	11003110000127856-E044SkUNJPN520201203
03-Dec-2020 14:45:21	589	286.0000	XLON	01003010000128095-E044SkUNJQ6K20201203
03-Dec-2020 14:45:21	465	286.0000	XLON	01003010000128095-E044SkUNJQ6A20201203
03-Dec-2020 14:45:32	1146	286.0000	XLON	01003010000128257-E044SkUNJQNw20201203
03-Dec-2020 14:45:33	476	286.0000	XLON	01003010000128326-E044SkUNJQRP20201203
03-Dec-2020 14:45:45	566	286.0000	XLON	01003010000128326-E044SkUNJQuO20201203
03-Dec-2020 14:48:33	465	285.9000	XLON	01003010000129189-E044SkUNJVvn20201203
03-Dec-2020 14:48:33	644	285.9000	XLON	11003110000128978-E044SkUNJVvl20201203
03-Dec-2020 14:48:34	1422	285.9000	XLON	11003110000129515-E044SkUNJVwW20201203
03-Dec-2020 14:48:34	693	285.9000	XLON	11003110000129515-E044SkUNJVwY20201203
03-Dec-2020 14:48:34	1400	285.9000	XLON	11003110000129515-E044SkUNJVwU20201203
03-Dec-2020 14:50:03	1000	285.8000	XLON	01003010000130379-E044SkUNJYmO20201203
03-Dec-2020 14:50:03	1110	285.8000	XLON	01003010000130379-E044SkUNJYmS20201203
03-Dec-2020 14:50:03	496	285.8000	XLON	01003010000130379-E044SkUNJYmQ20201203
03-Dec-2020 14:52:18	620	285.9000	XLON	01003010000131051-E044SkUNJcXQ20201203
03-Dec-2020 14:52:18	608	285.9000	XLON	01003010000131064-E044SkUNJcXS20201203
03-Dec-2020 14:53:36	1401	285.9000	XLON	01003010000131387-E044SkUNJeOz20201203
03-Dec-2020 14:53:54	1875	285.9000	XLON	11003110000131554-E044SkUNJerl20201203
03-Dec-2020 14:57:41	170	286.6000	XLON	11003110000132940-E044SkUNJl1J20201203
03-Dec-2020 14:57:41	1117	286.5000	XLON	11003110000132568-E044SkUNJl2920201203
03-Dec-2020 14:57:41	947	286.6000	XLON	11003110000132940-E044SkUNJl1H20201203
03-Dec-2020 14:59:00	85	286.8000	XLON	11003110000133400-E044SkUNJn6D20201203
03-Dec-2020 14:59:00	967	286.8000	XLON	11003110000133400-E044SkUNJn6H20201203
03-Dec-2020 14:59:08	101	286.8000	XLON	11003110000133400-E044SkUNJnXn20201203
03-Dec-2020 14:59:23	912	287.1000	XLON	01003010000134158-E044SkUNJnsE20201203
03-Dec-2020 14:59:23	1000	287.1000	XLON	01003010000134158-E044SkUNJnsC20201203
03-Dec-2020 14:59:24	398	287.1000	XLON	11003110000133949-E044SkUNJntE20201203
03-Dec-2020 14:59:24	905	287.1000	XLON	11003110000133949-E044SkUNJntC20201203
03-Dec-2020 14:59:24	1000	287.1000	XLON	11003110000133949-E044SkUNJnt820201203
03-Dec-2020 14:59:24	912	287.1000	XLON	11003110000133949-E044SkUNJntA20201203
03-Dec-2020 15:01:02	781	287.5000	XLON	11003110000134801-E044SkUNJrlt20201203
03-Dec-2020 15:01:03	101	287.5000	XLON	11003110000134813-E044SkUNJrpy20201203
03-Dec-2020 15:01:03	1316	287.5000	XLON	11003110000134813-E044SkUNJrq020201203
03-Dec-2020 15:01:30	266	287.3000	XLON	11003110000134942-E044SkUNJsYf20201203
03-Dec-2020 15:01:42	1485	287.3000	XLON	11003110000134942-E044SkUNJspl20201203
03-Dec-2020 15:02:52	1276	287.6000	XLON	11003110000135581-E044SkUNJvLj20201203
03-Dec-2020 15:03:04	3	287.7000	XLON	11003110000135758-E044SkUNJvhZ20201203
03-Dec-2020 15:03:05	500	287.7000	XLON	11003110000135766-E044SkUNJvl720201203
03-Dec-2020 15:03:05	777	287.7000	XLON	11003110000135766-E044SkUNJvl920201203
03-Dec-2020 15:03:07	724	287.7000	XLON	11003110000135785-E044SkUNJvmq20201203
03-Dec-2020 15:03:07	1000	287.7000	XLON	11003110000135785-E044SkUNJvmo20201203
03-Dec-2020 15:05:37	569	288.0000	XLON	11003110000136903-E044SkUNK0Fc20201203
03-Dec-2020 15:05:37	725	288.0000	XLON	01003010000137130-E044SkUNK0Fa20201203
03-Dec-2020 15:05:54	2021	288.1000	XLON	01003010000137373-E044SkUNK0ie20201203
03-Dec-2020 15:06:27	1573	288.0000	XLON	11003110000137386-E044SkUNK1aL20201203
03-Dec-2020 15:07:59	682	287.4000	XLON	11003110000137420-E044SkUNK46s20201203
03-Dec-2020 15:10:01	562	287.4000	XLON	11003110000138847-E044SkUNK8D820201203
03-Dec-2020 15:10:01	386	287.4000	XLON	11003110000138847-E044SkUNK8DA20201203
03-Dec-2020 15:11:03	631	287.6000	XLON	01003010000139237-E044SkUNKA3F20201203
03-Dec-2020 15:11:03	982	287.6000	XLON	11003110000138998-E044SkUNKA3D20201203
03-Dec-2020 15:11:04	331	287.6000	XLON	11003110000139342-E044SkUNKA6220201203
03-Dec-2020 15:11:04	784	287.6000	XLON	11003110000139342-E044SkUNKA5w20201203
03-Dec-2020 15:11:04	1422	287.6000	XLON	11003110000139342-E044SkUNKA6020201203
03-Dec-2020 15:11:04	674	287.6000	XLON	11003110000139342-E044SkUNKA5y20201203
03-Dec-2020 15:11:05	1000	287.6000	XLON	01003010000139578-E044SkUNKA7v20201203
03-Dec-2020 15:11:05	635	287.6000	XLON	01003010000139578-E044SkUNKA7x20201203
03-Dec-2020 15:15:02	288	288.1000	XLON	11003110000140921-E044SkUNKFiL20201203
03-Dec-2020 15:15:03	1844	288.1000	XLON	11003110000140938-E044SkUNKFlj20201203
03-Dec-2020 15:15:03	1000	288.1000	XLON	11003110000140938-E044SkUNKFlh20201203
03-Dec-2020 15:15:19	280	288.1000	XLON	11003110000140948-E044SkUNKGCc20201203
03-Dec-2020 15:15:19	1287	288.1000	XLON	11003110000140948-E044SkUNKGCe20201203
03-Dec-2020 15:16:36	799	288.3000	XLON	11003110000141470-E044SkUNKIMV20201203
03-Dec-2020 15:16:38	276	288.3000	XLON	11003110000141470-E044SkUNKIPu20201203
03-Dec-2020 15:17:05	672	288.5000	XLON	01003010000142325-E044SkUNKItZ20201203
03-Dec-2020 15:17:05	433	288.5000	XLON	01003010000142325-E044SkUNKItb20201203
03-Dec-2020 15:17:06	1000	288.5000	XLON	11003110000142038-E044SkUNKIv720201203
03-Dec-2020 15:17:06	225	288.5000	XLON	11003110000142038-E044SkUNKIv920201203
03-Dec-2020 15:17:18	1169	288.6000	XLON	01003010000142425-E044SkUNKJG420201203
03-Dec-2020 15:21:04	987	288.7000	XLON	01003010000144128-E044SkUNKOwO20201203
03-Dec-2020 15:21:04	905	288.7000	XLON	01003010000144128-E044SkUNKOwQ20201203
03-Dec-2020 15:22:19	1000	288.7000	XLON	01003010000144620-E044SkUNKR6f20201203
03-Dec-2020 15:22:22	1000	288.7000	XLON	01003010000144645-E044SkUNKRD520201203
03-Dec-2020 15:26:26	827	288.7000	XLON	01003010000145570-E044SkUNKWXn20201203
03-Dec-2020 15:33:05	1676	288.7000	XLON	11003110000147105-E044SkUNKgW420201203
03-Dec-2020 15:33:05	425	288.7000	XLON	01003010000148211-E044SkUNKgW620201203
03-Dec-2020 15:33:07	467	288.7000	XLON	01003010000148211-E044SkUNKgXi20201203
03-Dec-2020 15:33:07	430	288.7000	XLON	01003010000148626-E044SkUNKgXk20201203
03-Dec-2020 15:35:29	71	288.7000	XLON	01003010000149961-E044SkUNKkAf20201203
03-Dec-2020 15:35:29	725	288.7000	XLON	11003110000149719-E044SkUNKkAd20201203
03-Dec-2020 15:41:15	691	288.7000	XLON	01003010000149980-E044SkUNKtd620201203
03-Dec-2020 15:41:15	120	288.7000	XLON	11003110000151334-E044SkUNKtdE20201203
03-Dec-2020 15:41:15	157	288.7000	XLON	01003010000151922-E044SkUNKtdG20201203
03-Dec-2020 15:41:15	992	288.7000	XLON	11003110000149947-E044SkUNKtd820201203
03-Dec-2020 15:41:15	930	288.7000	XLON	11003110000151150-E044SkUNKtdC20201203
03-Dec-2020 15:41:15	626	288.7000	XLON	01003010000150832-E044SkUNKtdA20201203
03-Dec-2020 15:45:41	2826	288.7000	XLON	11003110000153850-E044SkUNKyrr20201203
03-Dec-2020 15:45:41	596	288.7000	XLON	11003110000153563-E044SkUNKyrB20201203
03-Dec-2020 15:48:01	467	288.6000	XLON	01003010000154768-E044SkUNL1gd20201203
03-Dec-2020 15:48:01	1857	288.6000	XLON	01003010000154768-E044SkUNL1gf20201203
03-Dec-2020 15:48:26	63	288.5000	XLON	11003110000154558-E044SkUNL2be20201203
03-Dec-2020 15:48:26	61	288.5000	XLON	01003010000154849-E044SkUNL2bg20201203
03-Dec-2020 15:48:26	310	288.5000	XLON	11003110000154596-E044SkUNL2bi20201203
03-Dec-2020 15:48:26	60	288.5000	XLON	01003010000154805-E044SkUNL2bc20201203
03-Dec-2020 15:48:26	667	288.5000	XLON	11003110000154532-E044SkUNL2ba20201203
03-Dec-2020 15:48:27	271	288.5000	XLON	11003110000154795-E044SkUNL2hn20201203
03-Dec-2020 15:48:27	1337	288.5000	XLON	11003110000154795-E044SkUNL2jI20201203
03-Dec-2020 15:51:03	245	288.6000	XLON	01003010000155846-E044SkUNL5yS20201203
03-Dec-2020 15:51:10	2282	288.5000	XLON	01003010000155922-E044SkUNL67d20201203
03-Dec-2020 16:00:00	1000	288.7000	XLON	01003010000159311-E044SkUNLFhP20201203
03-Dec-2020 16:00:00	557	288.7000	XLON	11003110000158355-E044SkUNLFgJ20201203
03-Dec-2020 16:00:00	750	288.7000	XLON	01003010000158161-E044SkUNLFgF20201203
03-Dec-2020 16:00:00	1359	288.7000	XLON	11003110000158678-E044SkUNLFgN20201203
03-Dec-2020 16:00:00	3	288.7000	XLON	01003010000158851-E044SkUNLFgL20201203
03-Dec-2020 16:00:00	936	288.7000	XLON	01003010000158161-E044SkUNLFgH20201203
03-Dec-2020 16:00:03	1000	288.7000	XLON	11003110000159175-E044SkUNLFnK20201203
03-Dec-2020 16:02:02	551	288.7000	XLON	01003010000159869-E044SkUNLILg20201203
03-Dec-2020 16:02:02	1694	288.7000	XLON	01003010000159479-E044SkUNLILc20201203
03-Dec-2020 16:02:02	764	288.7000	XLON	11003110000159689-E044SkUNLILi20201203
03-Dec-2020 16:02:02	412	288.7000	XLON	01003010000159869-E044SkUNLILe20201203
03-Dec-2020 16:07:06	471	288.6000	XLON	11003110000162147-E044SkUNLNzx20201203
03-Dec-2020 16:07:06	82	288.6000	XLON	01003010000161298-E044SkUNLNzN20201203
03-Dec-2020 16:07:06	483	288.6000	XLON	01003010000161298-E044SkUNLNzJ20201203
03-Dec-2020 16:07:31	1291	288.6000	XLON	11003110000162165-E044SkUNLOeL20201203
03-Dec-2020 16:07:31	1142	288.6000	XLON	11003110000162165-E044SkUNLOeJ20201203
03-Dec-2020 16:11:10	549	288.7000	XLON	11003110000163283-E044SkUNLTg120201203
03-Dec-2020 16:11:10	1823	288.7000	XLON	01003010000163878-E044SkUNLTg520201203
03-Dec-2020 16:11:10	417	288.7000	XLON	11003110000163615-E044SkUNLTg720201203
03-Dec-2020 16:11:10	1327	288.7000	XLON	01003010000164334-E044SkUNLTh320201203
03-Dec-2020 16:11:10	45	288.7000	XLON	01003010000163968-E044SkUNLTg920201203
03-Dec-2020 16:11:10	370	288.7000	XLON	11003110000163845-E044SkUNLTgH20201203
03-Dec-2020 16:11:10	520	288.7000	XLON	01003010000163804-E044SkUNLTg320201203
03-Dec-2020 16:11:22	934	288.6000	XLON	11003110000164080-E044SkUNLTvX20201203
03-Dec-2020 16:13:02	965	288.7000	XLON	11003110000164910-E044SkUNLVmf20201203
03-Dec-2020 16:13:02	875	288.7000	XLON	11003110000164910-E044SkUNLVmd20201203
03-Dec-2020 16:13:09	1000	288.7000	XLON	01003010000165209-E044SkUNLVsk20201203
03-Dec-2020 16:15:20	461	288.7000	XLON	11003110000165987-E044SkUNLZ1p20201203
03-Dec-2020 16:15:22	72	288.7000	XLON	11003110000165987-E044SkUNLZ2e20201203
03-Dec-2020 16:18:47	952	288.7000	XLON	11003110000167591-E044SkUNLcTL20201203
03-Dec-2020 16:25:20	1000	288.7000	XLON	01003010000171298-E044SkUNLjb520201203
03-Dec-2020 16:25:20	623	288.7000	XLON	01003010000171298-E044SkUNLjb720201203
03-Dec-2020 16:25:20	1069	288.7000	XLON	01003010000168950-E044SkUNLjaG20201203
03-Dec-2020 16:25:20	23	288.7000	XLON	01003010000169956-E044SkUNLjaQ20201203
03-Dec-2020 16:25:20	1614	288.7000	XLON	01003010000169383-E044SkUNLjaO20201203
03-Dec-2020 16:25:21	2068	288.7000	XLON	11003110000168746-E044SkUNLjaE20201203
03-Dec-2020 16:25:34	595	288.5000	XLON	11003110000171074-E044SkUNLjtS20201203
03-Dec-2020 16:26:30	379	288.3000	XLON	01003010000171420-E044SkUNLkn920201203
03-Dec-2020 16:26:30	533	288.3000	XLON	01003010000171420-E044SkUNLknC20201203
03-Dec-2020 16:26:47	372	288.4000	XLON	01003010000171968-E044SkUNLl7N20201203
03-Dec-2020 16:26:47	1232	288.4000	XLON	01003010000171968-E044SkUNLl7L20201203
03-Dec-2020 16:26:47	884	288.4000	XLON	01003010000171968-E044SkUNLl7J20201203
03-Dec-2020 16:26:48	1000	288.4000	XLON	01003010000171989-E044SkUNLlBK20201203
03-Dec-2020 16:26:48	476	288.4000	XLON	01003010000171989-E044SkUNLlBM20201203
03-Dec-2020 16:27:55	28	288.6000	XLON	01003010000172437-E044SkUNLmPh20201203
03-Dec-2020 16:27:55	1498	288.6000	XLON	01003010000172437-E044SkUNLmPf20201203
03-Dec-2020 16:27:56	666	288.5000	XLON	11003110000172206-E044SkUNLmRq20201203
03-Dec-2020 16:27:56	1695	288.5000	XLON	11003110000172206-E044SkUNLmRo20201203
03-Dec-2020 16:28:05	902	288.4000	XLON	01003010000172446-E044SkUNLmbo20201203
03-Dec-2020 16:29:04	497	288.4000	XLON	11003110000172725-E044SkUNLnvY20201203
03-Dec-2020 16:29:05	34	288.4000	XLON	11003110000172725-E044SkUNLnva20201203
03-Dec-2020 16:29:11	1300	288.4000	XLON	01003010000172942-E044SkUNLnxl20201203
03-Dec-2020 16:29:11	486	288.4000	XLON	01003010000172942-E044SkUNLnxi20201203
03-Dec-2020 16:29:28	1778	288.5000	XLON	01003010000173029-E044SkUNLobC20201203
03-Dec-2020 16:29:34	1079	288.5000	XLON	11003110000172830-E044SkUNLp5d20201203
03-Dec-2020 16:29:59	820	288.5000	XLON	11003110000172970-E044SkUNLpdr20201203
03-Dec-2020 16:29:59	313	288.5000	XLON	11003110000172970-E044SkUNLpdt20201203
03-Dec-2020 16:30:10	719	288.4000	XLON	11003110000172977-E044SkUNLpoD20201203
03-Dec-2020 16:30:52	688	288.5000	XLON	01003010000173106-E044SkUNLp6C20201203
03-Dec-2020 16:30:52	496	288.5000	XLON	01003010000173106-E044SkUNLp6A20201203
03-Dec-2020 16:31:32	362	288.5000	XLON	01003010000173195-E044SkUNLpe020201203

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.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSQXLFBBLLZFBE