leadf
logo-loader
RNS
viewStandard Life Aberdeen PLC

Standard Life Aberdn - Transaction in Own Shares

RNS Number : 8186G
Standard Life Aberdeen plc
30 November 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:

 

27 November 2020

Number of ordinary shares purchased:

 

733,466

Lowest price per share:

 

265.20

Highest price per share:

 

271.80

Trading venue:

 

XLON

Aggregate volume per date per trading venue:

 

733,466

Weighted average price per day per trading venue:

 

269.6759

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

27-Nov-2020 08:00:20

567

268.0000

XLON

01503015000000786-E0406zao4cY820201127

27-Nov-2020 08:00:20

1118

268.0000

XLON

01503015000000786-E0406zao4cYA20201127

27-Nov-2020 08:00:30

18

267.8000

XLON

01503015000000840-E0406zao4dBi20201127

27-Nov-2020 08:00:30

871

267.8000

XLON

01503015000000840-E0406zao4dBk20201127

27-Nov-2020 08:01:28

649

267.6000

XLON

01503015000001752-E0406zao4fRC20201127

27-Nov-2020 08:01:29

816

267.7000

XLON

01503015000001801-E0406zao4fWq20201127

27-Nov-2020 08:01:29

644

267.7000

XLON

01503015000001801-E0406zao4fXW20201127

27-Nov-2020 08:02:02

1296

267.3000

XLON

11503115000001911-E0406zao4ggr20201127

27-Nov-2020 08:02:02

749

267.4000

XLON

11503115000001742-E0406zao4ggo20201127

27-Nov-2020 08:02:02

950

267.1000

XLON

01503015000001906-E0406zao4gio20201127

27-Nov-2020 08:03:42

1130

267.0000

XLON

11503115000002438-E0406zao4kqS20201127

27-Nov-2020 08:03:42

1130

266.9000

XLON

01503015000002421-E0406zao4kqc20201127

27-Nov-2020 08:03:44

956

266.7000

XLON

01503015000001988-E0406zao4kxI20201127

27-Nov-2020 08:05:21

71

267.1000

XLON

11503115000002922-E0406zao4nnf20201127

27-Nov-2020 08:05:25

657

267.1000

XLON

11503115000002923-E0406zao4nwR20201127

27-Nov-2020 08:05:25

310

267.1000

XLON

11503115000002923-E0406zao4nwP20201127

27-Nov-2020 08:05:38

623

266.7000

XLON

11503115000002842-E0406zao4oM720201127

27-Nov-2020 08:07:12

534

267.1000

XLON

01503015000003411-E0406zao4rh620201127

27-Nov-2020 08:07:14

234

267.1000

XLON

11503115000003437-E0406zao4rpi20201127

27-Nov-2020 08:07:22

1208

267.1000

XLON

11503115000003478-E0406zao4sGy20201127

27-Nov-2020 08:07:51

1208

267.3000

XLON

11503115000003525-E0406zao4tRf20201127

27-Nov-2020 08:08:15

1295

267.1000

XLON

01503015000003492-E0406zao4uGN20201127

27-Nov-2020 08:09:56

491

268.1000

XLON

11503115000004274-E0406zao4xy120201127

27-Nov-2020 08:09:56

491

268.1000

XLON

11503115000004274-E0406zao4xxz20201127

27-Nov-2020 08:09:59

945

268.1000

XLON

11503115000004304-E0406zao4y9L20201127

27-Nov-2020 08:11:23

590

268.3000

XLON

11503115000004508-E0406zao51KH20201127

27-Nov-2020 08:11:23

392

268.3000

XLON

11503115000004508-E0406zao51KJ20201127

27-Nov-2020 08:12:11

854

268.3000

XLON

11503115000004899-E0406zao52nw20201127

27-Nov-2020 08:12:26

929

268.2000

XLON

11503115000004409-E0406zao533s20201127

27-Nov-2020 08:12:26

1090

268.1000

XLON

01503015000004393-E0406zao53Bs20201127

27-Nov-2020 08:13:08

646

267.7000

XLON

01503015000005205-E0406zao54iT20201127

27-Nov-2020 08:14:01

670

268.0000

XLON

01503015000005481-E0406zao55o720201127

27-Nov-2020 08:14:08

737

267.9000

XLON

11503115000005446-E0406zao55xx20201127

27-Nov-2020 08:14:52

759

267.8000

XLON

01503015000005797-E0406zao575820201127

27-Nov-2020 08:14:59

871

267.7000

XLON

11503115000005416-E0406zao57He20201127

27-Nov-2020 08:15:39

525

267.6000

XLON

11503115000005970-E0406zao58sn20201127

27-Nov-2020 08:15:39

64

267.6000

XLON

11503115000005970-E0406zao58sl20201127

27-Nov-2020 08:16:36

453

267.3000

XLON

01503015000006086-E0406zao5AUk20201127

27-Nov-2020 08:17:41

589

266.8000

XLON

01503015000006439-E0406zao5CQf20201127

27-Nov-2020 08:18:03

779

266.5000

XLON

01503015000006752-E0406zao5D7L20201127

27-Nov-2020 08:19:06

498

266.4000

XLON

01503015000006871-E0406zao5EwB20201127

27-Nov-2020 08:19:17

200

266.3000

XLON

11503115000006446-E0406zao5FKt20201127

27-Nov-2020 08:19:17

389

266.3000

XLON

11503115000006446-E0406zao5FKv20201127

27-Nov-2020 08:20:13

650

266.1000

XLON

01503015000007164-E0406zao5H5K20201127

27-Nov-2020 08:21:12

374

266.3000

XLON

11503115000007525-E0406zao5J2020201127

27-Nov-2020 08:21:49

876

266.3000

XLON

01503015000007507-E0406zao5K9j20201127

27-Nov-2020 08:21:49

109

266.4000

XLON

11503115000007537-E0406zao5K9g20201127

27-Nov-2020 08:21:49

505

266.4000

XLON

11503115000007537-E0406zao5K9e20201127

27-Nov-2020 08:21:51

890

266.2000

XLON

11503115000007526-E0406zao5KG420201127

27-Nov-2020 08:21:56

865

265.9000

XLON

01503015000007635-E0406zao5Kjk20201127

27-Nov-2020 08:24:52

634

265.7000

XLON

01503015000008006-E0406zao5PiC20201127

27-Nov-2020 08:25:01

902

265.6000

XLON

11503115000007647-E0406zao5Q5820201127

27-Nov-2020 08:28:09

454

265.3000

XLON

11503115000008538-E0406zao5VT020201127

27-Nov-2020 08:29:25

566

265.2000

XLON

01503015000008954-E0406zao5XBD20201127

27-Nov-2020 08:31:32

152

265.5000

XLON

01503015000009882-E0406zao5aQ420201127

27-Nov-2020 08:31:33

3

265.5000

XLON

01503015000009884-E0406zao5aQv20201127

27-Nov-2020 08:31:33

1238

265.5000

XLON

01503015000009884-E0406zao5aQr20201127

27-Nov-2020 08:31:53

587

266.1000

XLON

01503015000009952-E0406zao5b0520201127

27-Nov-2020 08:31:54

994

266.1000

XLON

11503115000009991-E0406zao5b2e20201127

27-Nov-2020 08:32:00

442

266.0000

XLON

01503015000009974-E0406zao5b9p20201127

27-Nov-2020 08:32:00

828

266.0000

XLON

11503115000009976-E0406zao5b8x20201127

27-Nov-2020 08:32:01

910

266.0000

XLON

01503015000009986-E0406zao5bBw20201127

27-Nov-2020 08:32:29

837

265.8000

XLON

11503115000010118-E0406zao5c6B20201127

27-Nov-2020 08:33:00

694

265.6000

XLON

11503115000009984-E0406zao5cQA20201127

27-Nov-2020 08:34:34

707

265.6000

XLON

11503115000010451-E0406zao5ecY20201127

27-Nov-2020 08:35:43

234

266.0000

XLON

01503015000010809-E0406zao5fq920201127

27-Nov-2020 08:35:43

234

266.0000

XLON

01503015000010809-E0406zao5fqB20201127

27-Nov-2020 08:35:43

653

266.0000

XLON

01503015000010807-E0406zao5fpv20201127

27-Nov-2020 08:35:43

674

266.0000

XLON

01503015000010807-E0406zao5fpt20201127

27-Nov-2020 08:37:01

1500

266.2000

XLON

01503015000011045-E0406zao5hKT20201127

27-Nov-2020 08:37:01

919

266.2000

XLON

01503015000010965-E0406zao5hJt20201127

27-Nov-2020 08:37:04

1149

266.1000

XLON

01503015000010948-E0406zao5hMF20201127

27-Nov-2020 08:37:09

1062

266.0000

XLON

11503115000011103-E0406zao5hU720201127

27-Nov-2020 08:38:20

544

266.0000

XLON

01503015000011198-E0406zao5iup20201127

27-Nov-2020 08:38:45

634

265.9000

XLON

11503115000011232-E0406zao5jOm20201127

27-Nov-2020 08:39:03

498

265.8000

XLON

01503015000011474-E0406zao5jmG20201127

27-Nov-2020 08:42:55

600

265.8000

XLON

01503015000011671-E0406zao5pKH20201127

27-Nov-2020 08:42:55

80

265.8000

XLON

01503015000011671-E0406zao5pKJ20201127

27-Nov-2020 08:48:40

1082

266.4000

XLON

11503115000013314-E0406zao5xGI20201127

27-Nov-2020 08:48:41

1

266.4000

XLON

11503115000013447-E0406zao5xH820201127

27-Nov-2020 08:48:42

798

266.4000

XLON

11503115000013449-E0406zao5xHo20201127

27-Nov-2020 08:50:50

831

267.2000

XLON

11503115000013832-E0406zao60HL20201127

27-Nov-2020 08:50:51

1080

267.2000

XLON

01503015000013802-E0406zao60KA20201127

27-Nov-2020 08:51:12

475

267.2000

XLON

01503015000013810-E0406zao60my20201127

27-Nov-2020 08:51:12

261

267.2000

XLON

01503015000013810-E0406zao60mw20201127

27-Nov-2020 08:51:12

261

267.2000

XLON

01503015000013810-E0406zao60n020201127

27-Nov-2020 08:51:16

298

267.3000

XLON

01503015000013875-E0406zao60to20201127

27-Nov-2020 08:51:16

692

267.3000

XLON

01503015000013875-E0406zao60tm20201127

27-Nov-2020 08:52:14

524

267.5000

XLON

11503115000014152-E0406zao62hb20201127

27-Nov-2020 08:53:55

2255

267.9000

XLON

01503015000014477-E0406zao65bn20201127

27-Nov-2020 08:53:57

666

267.9000

XLON

11503115000014526-E0406zao65cx20201127

27-Nov-2020 08:54:32

473

267.8000

XLON

11503115000014353-E0406zao66Ys20201127

27-Nov-2020 08:54:32

455

267.8000

XLON

11503115000014514-E0406zao66ZC20201127

27-Nov-2020 08:55:05

876

267.8000

XLON

01503015000014591-E0406zao67Op20201127

27-Nov-2020 08:59:07

122

267.8000

XLON

01503015000015345-E0406zao6Cy720201127

27-Nov-2020 08:59:07

869

267.8000

XLON

01503015000015345-E0406zao6Cy520201127

27-Nov-2020 09:00:08

369

268.1000

XLON

01503015000015595-E0406zao6EFx20201127

27-Nov-2020 09:00:08

456

268.1000

XLON

01503015000015595-E0406zao6EFz20201127

27-Nov-2020 09:00:22

186

268.0000

XLON

01503015000015549-E0406zao6Ea220201127

27-Nov-2020 09:00:22

1000

268.0000

XLON

11503115000015664-E0406zao6EaR20201127

27-Nov-2020 09:00:22

1156

268.0000

XLON

01503015000015549-E0406zao6Ea420201127

27-Nov-2020 09:00:24

556

268.0000

XLON

11503115000015675-E0406zao6Ej620201127

27-Nov-2020 09:03:54

35

268.5000

XLON

01503015000016301-E0406zao6JXM20201127

27-Nov-2020 09:03:54

762

268.5000

XLON

01503015000016301-E0406zao6JXO20201127

27-Nov-2020 09:03:54

491

268.5000

XLON

01503015000016301-E0406zao6JXK20201127

27-Nov-2020 09:04:37

1007

268.5000

XLON

01503015000016429-E0406zao6Khv20201127

27-Nov-2020 09:08:18

1037

268.6000

XLON

11503115000017003-E0406zao6P2Y20201127

27-Nov-2020 09:09:01

1000

268.6000

XLON

11503115000017198-E0406zao6Prv20201127

27-Nov-2020 09:09:01

2

268.6000

XLON

11503115000017198-E0406zao6Prx20201127

27-Nov-2020 09:09:44

836

268.6000

XLON

01503015000017280-E0406zao6QUM20201127

27-Nov-2020 09:10:11

658

268.4000

XLON

11503115000017325-E0406zao6QxO20201127

27-Nov-2020 09:10:11

600

268.4000

XLON

11503115000017325-E0406zao6QxM20201127

27-Nov-2020 09:12:26

399

267.9000

XLON

11503115000017461-E0406zao6T3E20201127

27-Nov-2020 09:12:26

359

267.9000

XLON

11503115000017461-E0406zao6T3C20201127

27-Nov-2020 09:14:30

1572

268.3000

XLON

11503115000018294-E0406zao6Ujd20201127

27-Nov-2020 09:14:30

927

268.3000

XLON

01503015000018145-E0406zao6UjZ20201127

27-Nov-2020 09:14:30

876

268.3000

XLON

11503115000018211-E0406zao6Ujb20201127

27-Nov-2020 09:16:21

1013

268.2000

XLON

01503015000018241-E0406zao6Wqa20201127

27-Nov-2020 09:23:03

1291

268.2000

XLON

01503015000018715-E0406zao6cwE20201127

27-Nov-2020 09:23:03

1000

268.5000

XLON

11503115000019387-E0406zao6cun20201127

27-Nov-2020 09:23:03

552

268.4000

XLON

01503015000019385-E0406zao6cvA20201127

27-Nov-2020 09:23:03

274

268.5000

XLON

01503015000019386-E0406zao6cv820201127

27-Nov-2020 09:23:03

249

268.4000

XLON

01503015000019385-E0406zao6cvH20201127

27-Nov-2020 09:23:46

1003

268.5000

XLON

01503015000019495-E0406zao6e3Y20201127

27-Nov-2020 09:23:51

1205

268.5000

XLON

11503115000019538-E0406zao6eKZ20201127

27-Nov-2020 09:24:39

1320

268.5000

XLON

11503115000019642-E0406zao6erK20201127

27-Nov-2020 09:24:39

1000

268.5000

XLON

01503015000019662-E0406zao6erg20201127

27-Nov-2020 09:24:49

806

268.4000

XLON

11503115000019505-E0406zao6eyK20201127

27-Nov-2020 09:24:49

174

268.4000

XLON

11503115000019505-E0406zao6eyM20201127

27-Nov-2020 09:27:55

123

268.3000

XLON

11503115000020235-E0406zao6hx120201127

27-Nov-2020 09:27:55

1000

268.3000

XLON

11503115000020235-E0406zao6hwz20201127

27-Nov-2020 09:27:55

1123

268.3000

XLON

11503115000019834-E0406zao6hwd20201127

27-Nov-2020 09:28:50

2523

268.3000

XLON

01503015000020440-E0406zao6ivE20201127

27-Nov-2020 09:29:33

122

268.4000

XLON

11503115000020617-E0406zao6jdN20201127

27-Nov-2020 09:29:33

539

268.4000

XLON

11503115000020617-E0406zao6jdP20201127

27-Nov-2020 09:29:33

298

268.4000

XLON

11503115000020617-E0406zao6jdR20201127

27-Nov-2020 09:30:37

1156

268.7000

XLON

01503015000020727-E0406zao6kpu20201127

27-Nov-2020 09:31:11

963

268.6000

XLON

11503115000020723-E0406zao6lU520201127

27-Nov-2020 09:31:20

300

268.6000

XLON

01503015000020894-E0406zao6les20201127

27-Nov-2020 09:31:20

977

268.6000

XLON

01503015000020894-E0406zao6leu20201127

27-Nov-2020 09:32:02

733

268.4000

XLON

11503115000020618-E0406zao6mIv20201127

27-Nov-2020 09:32:02

191

268.4000

XLON

01503015000020622-E0406zao6mIx20201127

27-Nov-2020 09:32:02

107

268.4000

XLON

01503015000020622-E0406zao6mJ020201127

27-Nov-2020 09:36:13

1076

268.3000

XLON

11503115000021561-E0406zao6qCT20201127

27-Nov-2020 09:36:13

978

268.3000

XLON

01503015000021544-E0406zao6qCV20201127

27-Nov-2020 09:36:15

716

268.3000

XLON

01503015000021648-E0406zao6qJK20201127

27-Nov-2020 09:38:12

1187

268.4000

XLON

11503115000021896-E0406zao6sfh20201127

27-Nov-2020 09:38:55

660

268.4000

XLON

11503115000022052-E0406zao6tJe20201127

27-Nov-2020 09:38:55

597

268.4000

XLON

11503115000022052-E0406zao6tJc20201127

27-Nov-2020 09:38:55

1000

268.4000

XLON

11503115000022052-E0406zao6tJa20201127

27-Nov-2020 09:39:19

2257

268.4000

XLON

01503015000022055-E0406zao6tnz20201127

27-Nov-2020 09:42:15

998

268.3000

XLON

01503015000021861-E0406zao6wK020201127

27-Nov-2020 09:45:47

1000

268.4000

XLON

11503115000022975-E0406zao6zlf20201127

27-Nov-2020 09:45:47

730

268.4000

XLON

11503115000022975-E0406zao6zlj20201127

27-Nov-2020 09:45:47

1490

268.4000

XLON

11503115000022975-E0406zao6zlh20201127

27-Nov-2020 09:48:49

1279

268.4000

XLON

11503115000023418-E0406zao72Ri20201127

27-Nov-2020 09:48:49

1279

268.4000

XLON

11503115000022981-E0406zao72Qj20201127

27-Nov-2020 09:53:08

832

268.6000

XLON

11503115000023991-E0406zao76Sa20201127

27-Nov-2020 09:53:08

400

268.6000

XLON

11503115000023991-E0406zao76SY20201127

27-Nov-2020 09:53:17

1043

268.5000

XLON

11503115000023924-E0406zao76YM20201127

27-Nov-2020 09:53:47

997

268.5000

XLON

11503115000024092-E0406zao76w120201127

27-Nov-2020 09:56:55

60

268.6000

XLON

11503115000024540-E0406zao79mb20201127

27-Nov-2020 09:56:55

500

268.6000

XLON

11503115000024540-E0406zao79mZ20201127

27-Nov-2020 09:56:55

1000

268.6000

XLON

01503015000024665-E0406zao79n520201127

27-Nov-2020 09:56:57

76

268.6000

XLON

11503115000024680-E0406zao79s320201127

27-Nov-2020 09:56:57

463

268.6000

XLON

11503115000024680-E0406zao79s120201127

27-Nov-2020 09:56:57

1000

268.6000

XLON

11503115000024680-E0406zao79rz20201127

27-Nov-2020 09:57:49

467

268.4000

XLON

11503115000023926-E0406zao7ASZ20201127

27-Nov-2020 10:03:26

637

268.3000

XLON

01503015000023911-E0406zao7Eo620201127

27-Nov-2020 10:05:13

1370

268.3000

XLON

11503115000025770-E0406zao7GYZ20201127

27-Nov-2020 10:05:13

913

268.3000

XLON

11503115000025770-E0406zao7GYb20201127

27-Nov-2020 10:07:16

983

268.0000

XLON

01503015000026102-E0406zao7IDk20201127

27-Nov-2020 10:10:20

597

268.0000

XLON

11503115000026846-E0406zao7LC720201127

27-Nov-2020 10:10:20

529

268.0000

XLON

01503015000026823-E0406zao7LC920201127

27-Nov-2020 10:10:21

1469

268.0000

XLON

01503015000026854-E0406zao7LCg20201127

27-Nov-2020 10:10:22

1184

268.0000

XLON

01503015000026860-E0406zao7LDU20201127

27-Nov-2020 10:10:22

400

268.0000

XLON

01503015000026860-E0406zao7LDS20201127

27-Nov-2020 10:10:23

1584

268.0000

XLON

01503015000026864-E0406zao7LE420201127

27-Nov-2020 10:11:06

1507

268.0000

XLON

11503115000026989-E0406zao7Lg220201127

27-Nov-2020 10:11:06

571

268.0000

XLON

11503115000026989-E0406zao7Lg020201127

27-Nov-2020 10:11:28

1343

268.0000

XLON

01503015000026975-E0406zao7Lxv20201127

27-Nov-2020 10:11:28

164

268.0000

XLON

01503015000026975-E0406zao7Lxx20201127

27-Nov-2020 10:12:04

1191

267.9000

XLON

11503115000026994-E0406zao7MKP20201127

27-Nov-2020 10:14:31

527

267.6000

XLON

11503115000027201-E0406zao7O3720201127

27-Nov-2020 10:16:39

527

267.4000

XLON

01503015000027196-E0406zao7PfF20201127

27-Nov-2020 10:17:37

466

267.4000

XLON

11503115000027977-E0406zao7Qbq20201127

27-Nov-2020 10:17:37

1291

267.4000

XLON

11503115000027976-E0406zao7Qbo20201127

27-Nov-2020 10:17:38

2451

267.4000

XLON

01503015000028010-E0406zao7QcQ20201127

27-Nov-2020 10:20:43

631

267.5000

XLON

11503115000028144-E0406zao7TFs20201127

27-Nov-2020 10:20:43

154

267.5000

XLON

11503115000028143-E0406zao7TFm20201127

27-Nov-2020 10:20:43

1313

267.5000

XLON

01503015000028113-E0406zao7TFq20201127

27-Nov-2020 10:20:43

589

267.5000

XLON

11503115000028143-E0406zao7TFo20201127

27-Nov-2020 10:21:26

482

267.4000

XLON

11503115000028608-E0406zao7TqJ20201127

27-Nov-2020 10:21:26

1000

267.4000

XLON

11503115000028608-E0406zao7TqH20201127

27-Nov-2020 10:21:37

1075

267.3000

XLON

11503115000028142-E0406zao7U9820201127

27-Nov-2020 10:28:03

1320

267.4000

XLON

11503115000029428-E0406zao7Zif20201127

27-Nov-2020 10:29:09

2156

267.3000

XLON

11503115000029531-E0406zao7akC20201127

27-Nov-2020 10:29:22

1379

267.3000

XLON

11503115000029757-E0406zao7avw20201127

27-Nov-2020 10:32:15

1000

267.9000

XLON

11503115000030230-E0406zao7dtq20201127

27-Nov-2020 10:32:18

972

267.9000

XLON

11503115000030240-E0406zao7dwB20201127

27-Nov-2020 10:33:44

750

268.1000

XLON

01503015000030417-E0406zao7f4y20201127

27-Nov-2020 10:39:36

895

267.9000

XLON

11503115000031069-E0406zao7jVW20201127

27-Nov-2020 10:39:36

461

267.9000

XLON

01503015000031046-E0406zao7jVY20201127

27-Nov-2020 10:39:37

1000

267.9000

XLON

11503115000031248-E0406zao7jWt20201127

27-Nov-2020 10:39:37

554

267.9000

XLON

11503115000031248-E0406zao7jWx20201127

27-Nov-2020 10:39:37

700

267.9000

XLON

11503115000031248-E0406zao7jWv20201127

27-Nov-2020 10:42:18

647

267.8000

XLON

11503115000031694-E0406zao7liO20201127

27-Nov-2020 10:43:20

475

267.9000

XLON

01503015000031820-E0406zao7mVZ20201127

27-Nov-2020 10:43:20

246

267.9000

XLON

01503015000031820-E0406zao7mVb20201127

27-Nov-2020 10:43:20

483

267.9000

XLON

01503015000031827-E0406zao7mVd20201127

27-Nov-2020 10:43:49

37

267.8000

XLON

11503115000031831-E0406zao7mmK20201127

27-Nov-2020 10:43:49

1006

267.8000

XLON

11503115000031831-E0406zao7mmM20201127

27-Nov-2020 10:48:03

1108

268.1000

XLON

01503015000032572-E0406zao7qFQ20201127

27-Nov-2020 10:48:03

257

268.1000

XLON

01503015000032572-E0406zao7qFO20201127

27-Nov-2020 10:48:16

1157

267.9000

XLON

01503015000032508-E0406zao7qPy20201127

27-Nov-2020 10:49:21

1408

268.1000

XLON

01503015000032784-E0406zao7rSG20201127

27-Nov-2020 10:49:21

101

268.1000

XLON

01503015000032784-E0406zao7rSE20201127

27-Nov-2020 10:49:22

1000

268.1000

XLON

11503115000032898-E0406zao7rVn20201127

27-Nov-2020 10:50:26

1000

268.1000

XLON

11503115000033076-E0406zao7sQz20201127

27-Nov-2020 10:50:26

1517

268.1000

XLON

11503115000032904-E0406zao7sQA20201127

27-Nov-2020 10:51:06

1000

268.1000

XLON

01503015000033170-E0406zao7t4k20201127

27-Nov-2020 10:51:06

495

268.1000

XLON

01503015000033170-E0406zao7t4m20201127

27-Nov-2020 10:51:06

1011

268.1000

XLON

11503115000033078-E0406zao7t4H20201127

27-Nov-2020 10:57:56

800

268.2000

XLON

11503115000034069-E0406zao7z7f20201127

27-Nov-2020 10:57:56

2466

268.2000

XLON

01503015000034093-E0406zao7z8G20201127

27-Nov-2020 11:02:05

1308

268.2000

XLON

11503115000034646-E0406zao82u620201127

27-Nov-2020 11:02:05

937

268.2000

XLON

11503115000034646-E0406zao82u420201127

27-Nov-2020 11:02:05

571

268.2000

XLON

11503115000034646-E0406zao82u820201127

27-Nov-2020 11:02:20

1424

268.2000

XLON

11503115000034657-E0406zao831N20201127

27-Nov-2020 11:03:35

280

268.3000

XLON

01503015000034860-E0406zao844U20201127

27-Nov-2020 11:03:35

672

268.3000

XLON

01503015000034860-E0406zao844W20201127

27-Nov-2020 11:10:31

824

268.6000

XLON

11503115000035874-E0406zao89Vr20201127

27-Nov-2020 11:10:31

466

268.6000

XLON

01503015000035895-E0406zao89Vp20201127

27-Nov-2020 11:10:32

1540

268.6000

XLON

11503115000035884-E0406zao89Yj20201127

27-Nov-2020 11:11:31

1100

268.6000

XLON

01503015000035911-E0406zao8AaW20201127

27-Nov-2020 11:12:01

513

268.6000

XLON

11503115000036115-E0406zao8AxN20201127

27-Nov-2020 11:12:01

1400

268.6000

XLON

11503115000036115-E0406zao8AxL20201127

27-Nov-2020 11:12:01

1600

268.6000

XLON

11503115000036114-E0406zao8Aws20201127

27-Nov-2020 11:12:01

251

268.6000

XLON

11503115000036115-E0406zao8AxR20201127

27-Nov-2020 11:12:01

917

268.6000

XLON

11503115000036114-E0406zao8Awu20201127

27-Nov-2020 11:12:01

850

268.6000

XLON

11503115000036115-E0406zao8AxP20201127

27-Nov-2020 11:24:34

1113

269.0000

XLON

01503015000038094-E0406zao8LLV20201127

27-Nov-2020 11:24:35

1000

269.0000

XLON

11503115000038137-E0406zao8LMP20201127

27-Nov-2020 11:24:38

710

269.0000

XLON

11503115000038138-E0406zao8LOj20201127

27-Nov-2020 11:24:38

736

269.0000

XLON

11503115000038138-E0406zao8LOg20201127

27-Nov-2020 11:24:40

1000

269.0000

XLON

11503115000038154-E0406zao8LPh20201127

27-Nov-2020 11:27:53

542

269.4000

XLON

01503015000038661-E0406zao8ORg20201127

27-Nov-2020 11:27:53

700

269.4000

XLON

11503115000038678-E0406zao8ORe20201127

27-Nov-2020 11:27:55

1463

269.4000

XLON

11503115000038685-E0406zao8OT220201127

27-Nov-2020 11:27:55

705

269.4000

XLON

01503015000038667-E0406zao8OSl20201127

27-Nov-2020 11:27:55

533

269.4000

XLON

01503015000038667-E0406zao8OSj20201127

27-Nov-2020 11:33:30

1568

269.3000

XLON

01503015000039398-E0406zao8SyU20201127

27-Nov-2020 11:34:13

18

269.3000

XLON

11503115000039725-E0406zao8TSk20201127

27-Nov-2020 11:34:13

1000

269.3000

XLON

11503115000039725-E0406zao8TSi20201127

27-Nov-2020 11:34:51

1450

269.3000

XLON

11503115000039727-E0406zao8Tgi20201127

27-Nov-2020 11:37:36

175

269.3000

XLON

01503015000040067-E0406zao8W2V20201127

27-Nov-2020 11:37:36

1003

269.3000

XLON

01503015000040067-E0406zao8W2X20201127

27-Nov-2020 11:37:38

833

269.3000

XLON

01503015000040156-E0406zao8W4Z20201127

27-Nov-2020 11:37:38

1000

269.3000

XLON

01503015000040156-E0406zao8W4X20201127

27-Nov-2020 11:47:28

1047

269.4000

XLON

11503115000041671-E0406zao8dPr20201127

27-Nov-2020 11:47:29

984

269.4000

XLON

11503115000041744-E0406zao8dQl20201127

27-Nov-2020 11:47:49

326

269.4000

XLON

11503115000041747-E0406zao8dcb20201127

27-Nov-2020 11:49:38

1123

269.4000

XLON

11503115000041747-E0406zao8eor20201127

27-Nov-2020 11:52:09

1124

269.3000

XLON

01503015000042401-E0406zao8gcU20201127

27-Nov-2020 11:52:09

194

269.3000

XLON

01503015000042401-E0406zao8gcR20201127

27-Nov-2020 11:52:13

1000

269.3000

XLON

01503015000042487-E0406zao8h2B20201127

27-Nov-2020 11:52:13

111

269.3000

XLON

01503015000042487-E0406zao8h2F20201127

27-Nov-2020 11:52:13

625

269.3000

XLON

01503015000042487-E0406zao8h2D20201127

27-Nov-2020 11:52:17

357

269.3000

XLON

01503015000042488-E0406zao8h8120201127

27-Nov-2020 11:52:17

1163

269.3000

XLON

01503015000042488-E0406zao8h8320201127

27-Nov-2020 12:01:00

1072

269.3000

XLON

01503015000043469-E0406zao8n2820201127

27-Nov-2020 12:01:02

3

269.3000

XLON

11503115000043774-E0406zao8n4G20201127

27-Nov-2020 12:01:02

616

269.3000

XLON

11503115000043774-E0406zao8n4K20201127

27-Nov-2020 12:01:02

900

269.3000

XLON

11503115000043774-E0406zao8n4I20201127

27-Nov-2020 12:04:49

179

269.1000

XLON

01503015000044175-E0406zao8pDk20201127

27-Nov-2020 12:04:49

875

269.1000

XLON

01503015000044175-E0406zao8pDi20201127

27-Nov-2020 12:04:51

46

269.1000

XLON

01503015000044197-E0406zao8pET20201127

27-Nov-2020 12:04:51

635

269.1000

XLON

01503015000044197-E0406zao8pEV20201127

27-Nov-2020 12:11:31

1000

269.0000

XLON

11503115000045065-E0406zao8uHt20201127

27-Nov-2020 12:11:32

2170

269.0000

XLON

01503015000045021-E0406zao8uII20201127

27-Nov-2020 12:12:46

291

269.1000

XLON

11503115000045185-E0406zao8vBN20201127

27-Nov-2020 12:12:46

368

269.1000

XLON

11503115000045185-E0406zao8vBP20201127

27-Nov-2020 12:12:46

1309

269.1000

XLON

11503115000045073-E0406zao8vBL20201127

27-Nov-2020 12:13:12

1421

269.1000

XLON

01503015000045234-E0406zao8vaL20201127

27-Nov-2020 12:13:19

1061

269.1000

XLON

01503015000045335-E0406zao8vi120201127

27-Nov-2020 12:13:19

356

269.1000

XLON

01503015000045234-E0406zao8vfG20201127

27-Nov-2020 12:21:08

1140

268.8000

XLON

01503015000046425-E0406zao91L820201127

27-Nov-2020 12:21:09

700

268.8000

XLON

01503015000046645-E0406zao91Lr20201127

27-Nov-2020 12:21:09

1000

268.8000

XLON

01503015000046645-E0406zao91Ln20201127

27-Nov-2020 12:21:09

1400

268.8000

XLON

01503015000046645-E0406zao91Lp20201127

27-Nov-2020 12:21:14

913

268.8000

XLON

11503115000046733-E0406zao91Or20201127

27-Nov-2020 12:28:39

1287

268.5000

XLON

11503115000048432-E0406zao97jf20201127

27-Nov-2020 12:28:41

1400

268.5000

XLON

01503015000048615-E0406zao97mM20201127

27-Nov-2020 12:28:41

1292

268.5000

XLON

11503115000048711-E0406zao97m220201127

27-Nov-2020 12:34:08

1318

268.8000

XLON

11503115000049885-E0406zao9BPD20201127

27-Nov-2020 12:35:39

491

268.7000

XLON

01503015000050356-E0406zao9Cbm20201127

27-Nov-2020 12:36:00

800

268.7000

XLON

11503115000050515-E0406zao9CoQ20201127

27-Nov-2020 12:36:00

1467

268.7000

XLON

11503115000050461-E0406zao9Co320201127

27-Nov-2020 12:40:21

1000

268.6000

XLON

11503115000051389-E0406zao9Fkh20201127

27-Nov-2020 12:40:23

161

268.6000

XLON

01503015000051302-E0406zao9FnT20201127

27-Nov-2020 12:43:30

1359

268.5000

XLON

01503015000051619-E0406zao9Hj020201127

27-Nov-2020 12:43:32

943

268.5000

XLON

01503015000051854-E0406zao9HmN20201127

27-Nov-2020 12:47:05

861

268.5000

XLON

01503015000052555-E0406zao9K2P20201127

27-Nov-2020 12:47:05

599

268.5000

XLON

01503015000052555-E0406zao9K2N20201127

27-Nov-2020 12:47:06

1000

268.5000

XLON

11503115000052771-E0406zao9K3020201127

27-Nov-2020 12:49:07

1452

268.5000

XLON

11503115000052772-E0406zao9LB920201127

27-Nov-2020 12:49:09

383

268.5000

XLON

11503115000053144-E0406zao9LEQ20201127

27-Nov-2020 12:49:09

1000

268.5000

XLON

11503115000053144-E0406zao9LEO20201127

27-Nov-2020 12:51:20

1099

268.7000

XLON

11503115000053568-E0406zao9NAH20201127

27-Nov-2020 12:51:41

796

268.9000

XLON

11503115000053635-E0406zao9NVh20201127

27-Nov-2020 12:52:01

100

268.9000

XLON

01503015000053531-E0406zao9NjL20201127

27-Nov-2020 12:52:01

1307

268.9000

XLON

01503015000053531-E0406zao9NjN20201127

27-Nov-2020 12:52:11

391

268.9000

XLON

01503015000053587-E0406zao9NqX20201127

27-Nov-2020 12:52:11

843

268.9000

XLON

01503015000053587-E0406zao9NqZ20201127

27-Nov-2020 12:54:26

894

268.9000

XLON

11503115000054019-E0406zao9PUn20201127

27-Nov-2020 12:54:26

466

268.9000

XLON

11503115000054019-E0406zao9PUp20201127

27-Nov-2020 12:56:39

1365

268.8000

XLON

11503115000054626-E0406zao9R3b20201127

27-Nov-2020 12:56:42

1048

268.8000

XLON

01503015000054531-E0406zao9R5U20201127

27-Nov-2020 12:58:21

1582

268.6000

XLON

01503015000054806-E0406zao9SKP20201127

27-Nov-2020 12:58:23

885

268.6000

XLON

01503015000054882-E0406zao9SPX20201127

27-Nov-2020 13:00:00

234

268.7000

XLON

11503115000055271-E0406zao9Tar20201127

27-Nov-2020 13:00:07

1743

268.7000

XLON

11503115000055285-E0406zao9ToE20201127

27-Nov-2020 13:00:09

892

268.7000

XLON

11503115000055331-E0406zao9Tpt20201127

27-Nov-2020 13:03:53

457

268.7000

XLON

11503115000055687-E0406zao9WZZ20201127

27-Nov-2020 13:03:53

863

268.7000

XLON

11503115000055687-E0406zao9WZX20201127

27-Nov-2020 13:04:24

36

268.7000

XLON

11503115000056007-E0406zao9WsH20201127

27-Nov-2020 13:04:24

1284

268.7000

XLON

11503115000056007-E0406zao9WsF20201127

27-Nov-2020 13:04:26

635

268.7000

XLON

01503015000055978-E0406zao9Wuc20201127

27-Nov-2020 13:04:26

1187

268.7000

XLON

01503015000055978-E0406zao9Wua20201127

27-Nov-2020 13:04:26

330

268.7000

XLON

11503115000056110-E0406zao9Wum20201127

27-Nov-2020 13:04:26

952

268.7000

XLON

11503115000056110-E0406zao9Wuk20201127

27-Nov-2020 13:11:08

75

268.7000

XLON

01503015000057024-E0406zao9bxV20201127

27-Nov-2020 13:11:08

1314

268.7000

XLON

01503015000057024-E0406zao9bxT20201127

27-Nov-2020 13:11:09

1000

268.7000

XLON

01503015000057431-E0406zao9by620201127

27-Nov-2020 13:13:05

950

268.7000

XLON

01503015000057879-E0406zao9dXp20201127

27-Nov-2020 13:13:05

1000

268.7000

XLON

01503015000057879-E0406zao9dXn20201127

27-Nov-2020 13:16:12

1452

268.6000

XLON

11503115000058474-E0406zao9gE020201127

27-Nov-2020 13:16:12

776

268.6000

XLON

11503115000058474-E0406zao9gE220201127

27-Nov-2020 13:22:22

281

268.7000

XLON

01503015000059891-E0406zao9kcX20201127

27-Nov-2020 13:22:22

1203

268.7000

XLON

01503015000059891-E0406zao9kcZ20201127

27-Nov-2020 13:22:23

1000

268.7000

XLON

01503015000059961-E0406zao9kfF20201127

27-Nov-2020 13:22:23

898

268.7000

XLON

01503015000059961-E0406zao9kfH20201127

27-Nov-2020 13:22:24

655

268.7000

XLON

11503115000060126-E0406zao9kfv20201127

27-Nov-2020 13:22:24

1000

268.7000

XLON

11503115000060126-E0406zao9kft20201127

27-Nov-2020 13:22:25

795

268.7000

XLON

01503015000059972-E0406zao9kh720201127

27-Nov-2020 13:22:49

1465

268.7000

XLON

11503115000060142-E0406zao9kxW20201127

27-Nov-2020 13:22:50

950

268.7000

XLON

11503115000060354-E0406zao9kyQ20201127

27-Nov-2020 13:22:50

1000

268.7000

XLON

11503115000060354-E0406zao9kyO20201127

27-Nov-2020 13:22:57

834

268.7000

XLON

01503015000060196-E0406zao9l4c20201127

27-Nov-2020 13:26:57

1511

268.3000

XLON

01503015000060949-E0406zao9nyz20201127

27-Nov-2020 13:26:58

1000

268.3000

XLON

01503015000061095-E0406zao9o2R20201127

27-Nov-2020 13:26:58

815

268.3000

XLON

01503015000061095-E0406zao9o2T20201127

27-Nov-2020 13:27:24

876

268.3000

XLON

01503015000061110-E0406zao9oMj20201127

27-Nov-2020 13:27:24

583

268.3000

XLON

01503015000061110-E0406zao9oMl20201127

27-Nov-2020 13:29:40

1536

268.5000

XLON

11503115000061796-E0406zao9q0y20201127

27-Nov-2020 13:29:42

1000

268.5000

XLON

11503115000061823-E0406zao9q2Q20201127

27-Nov-2020 13:30:00

1905

268.5000

XLON

01503015000061636-E0406zao9qQy20201127

27-Nov-2020 13:33:58

1469

268.5000

XLON

01503015000062642-E0406zao9txK20201127

27-Nov-2020 13:33:59

42

268.5000

XLON

11503115000062810-E0406zao9ty220201127

27-Nov-2020 13:34:00

417

268.5000

XLON

01503015000062650-E0406zao9tz320201127

27-Nov-2020 13:34:00

873

268.5000

XLON

01503015000062650-E0406zao9tzD20201127

27-Nov-2020 13:34:23

1000

268.5000

XLON

11503115000062888-E0406zao9uJM20201127

27-Nov-2020 13:34:23

185

268.5000

XLON

01503015000062650-E0406zao9uIS20201127

27-Nov-2020 13:38:45

11

268.5000

XLON

11503115000063959-E0406zao9xwS20201127

27-Nov-2020 13:38:51

1469

268.6000

XLON

01503015000063866-E0406zao9y1P20201127

27-Nov-2020 13:38:51

1679

268.6000

XLON

01503015000063866-E0406zao9y1R20201127

27-Nov-2020 13:38:51

707

268.6000

XLON

01503015000063866-E0406zao9y1T20201127

27-Nov-2020 13:38:51

39

268.6000

XLON

01503015000063866-E0406zao9y1N20201127

27-Nov-2020 13:40:20

1317

268.7000

XLON

01503015000064258-E0406zao9zO220201127

27-Nov-2020 13:42:52

1237

268.9000

XLON

01503015000064838-E0406zaoA1WO20201127

27-Nov-2020 13:43:02

1355

268.9000

XLON

11503115000065075-E0406zaoA1hR20201127

27-Nov-2020 13:43:02

750

268.9000

XLON

11503115000065102-E0406zaoA1hd20201127

27-Nov-2020 13:45:20

1184

269.1000

XLON

01503015000065469-E0406zaoA3cX20201127

27-Nov-2020 13:45:22

891

269.1000

XLON

11503115000065670-E0406zaoA3dk20201127

27-Nov-2020 13:48:52

900

268.8000

XLON

11503115000066328-E0406zaoA6JW20201127

27-Nov-2020 13:48:52

693

268.8000

XLON

11503115000066328-E0406zaoA6JY20201127

27-Nov-2020 13:48:52

1000

268.8000

XLON

11503115000066328-E0406zaoA6JU20201127

27-Nov-2020 13:50:06

19

268.9000

XLON

11503115000066592-E0406zaoA7JO20201127

27-Nov-2020 13:50:25

572

269.0000

XLON

01503015000066496-E0406zaoA7bQ20201127

27-Nov-2020 13:51:40

1306

269.0000

XLON

11503115000066671-E0406zaoA8Si20201127

27-Nov-2020 13:51:41

1000

269.0000

XLON

01503015000066776-E0406zaoA8TS20201127

27-Nov-2020 13:53:25

1240

269.0000

XLON

01503015000066783-E0406zaoAA6q20201127

27-Nov-2020 13:53:25

76

269.0000

XLON

01503015000066783-E0406zaoAA6o20201127

27-Nov-2020 13:53:25

455

269.0000

XLON

11503115000067121-E0406zaoAA6w20201127

27-Nov-2020 13:54:28

1000

269.0000

XLON

11503115000067609-E0406zaoAApa20201127

27-Nov-2020 13:54:28

1064

269.0000

XLON

11503115000067374-E0406zaoAApK20201127

27-Nov-2020 13:54:28

279

269.0000

XLON

11503115000067374-E0406zaoAApH20201127

27-Nov-2020 13:55:32

1231

269.0000

XLON

11503115000067908-E0406zaoABjX20201127

27-Nov-2020 13:58:22

1231

269.1000

XLON

11503115000068092-E0406zaoAEZh20201127

27-Nov-2020 13:58:22

551

269.1000

XLON

01503015000067965-E0406zaoAEZp20201127

27-Nov-2020 13:58:23

399

269.1000

XLON

11503115000068608-E0406zaoAEbI20201127

27-Nov-2020 13:58:23

1

269.1000

XLON

11503115000068608-E0406zaoAEbE20201127

27-Nov-2020 13:58:23

1000

269.1000

XLON

11503115000068608-E0406zaoAEbC20201127

27-Nov-2020 13:58:23

1079

269.1000

XLON

11503115000068608-E0406zaoAEbG20201127

27-Nov-2020 14:00:05

1275

269.1000

XLON

11503115000068960-E0406zaoAFu520201127

27-Nov-2020 14:02:00

848

269.2000

XLON

11503115000069116-E0406zaoAHYV20201127

27-Nov-2020 14:02:00

572

269.2000

XLON

01503015000068863-E0406zaoAHYX20201127

27-Nov-2020 14:02:01

1000

269.2000

XLON

01503015000069174-E0406zaoAHal20201127

27-Nov-2020 14:02:01

750

269.2000

XLON

01503015000069174-E0406zaoAHan20201127

27-Nov-2020 14:02:01

1117

269.2000

XLON

01503015000069174-E0406zaoAHap20201127

27-Nov-2020 14:02:06

1297

269.2000

XLON

01503015000069181-E0406zaoAHeT20201127

27-Nov-2020 14:02:06

140

269.2000

XLON

01503015000069181-E0406zaoAHeR20201127

27-Nov-2020 14:02:08

370

269.2000

XLON

01503015000069204-E0406zaoAHhC20201127

27-Nov-2020 14:02:08

1026

269.2000

XLON

11503115000069448-E0406zaoAHhH20201127

27-Nov-2020 14:02:08

1000

269.2000

XLON

01503015000069204-E0406zaoAHhA20201127

27-Nov-2020 14:05:00

1434

269.2000

XLON

11503115000069959-E0406zaoAKOi20201127

27-Nov-2020 14:05:01

888

269.1000

XLON

01503015000069961-E0406zaoAKQ820201127

27-Nov-2020 14:05:01

899

269.1000

XLON

01503015000069961-E0406zaoAKQ620201127

27-Nov-2020 14:05:55

1434

269.1000

XLON

01503015000069967-E0406zaoALEt20201127

27-Nov-2020 14:05:57

79

269.1000

XLON

01503015000070201-E0406zaoALKP20201127

27-Nov-2020 14:06:20

1433

269.1000

XLON

01503015000070249-E0406zaoALeC20201127

27-Nov-2020 14:07:53

1440

269.3000

XLON

11503115000070918-E0406zaoAMm820201127

27-Nov-2020 14:08:29

1600

269.3000

XLON

11503115000070929-E0406zaoANDr20201127

27-Nov-2020 14:08:29

84

269.3000

XLON

11503115000070929-E0406zaoANDu20201127

27-Nov-2020 14:08:29

1000

269.3000

XLON

01503015000070846-E0406zaoANEc20201127

27-Nov-2020 14:09:18

478

269.3000

XLON

01503015000070863-E0406zaoAOC320201127

27-Nov-2020 14:11:41

800

269.5000

XLON

01503015000071624-E0406zaoAQZ320201127

27-Nov-2020 14:11:41

1400

269.5000

XLON

01503015000071624-E0406zaoAQZ120201127

27-Nov-2020 14:14:49

185

269.5000

XLON

11503115000072357-E0406zaoATXC20201127

27-Nov-2020 14:14:49

1260

269.5000

XLON

11503115000072357-E0406zaoATXE20201127

27-Nov-2020 14:14:51

806

269.5000

XLON

11503115000072624-E0406zaoATfY20201127

27-Nov-2020 14:14:51

234

269.5000

XLON

01503015000072355-E0406zaoATfh20201127

27-Nov-2020 14:14:59

1553

269.5000

XLON

11503115000072625-E0406zaoATjU20201127

27-Nov-2020 14:16:59

1087

269.5000

XLON

01503015000072717-E0406zaoAVO220201127

27-Nov-2020 14:16:59

300

269.5000

XLON

01503015000072717-E0406zaoAVO020201127

27-Nov-2020 14:17:00

1615

269.5000

XLON

11503115000073196-E0406zaoAVPm20201127

27-Nov-2020 14:17:03

1000

269.4000

XLON

11503115000073221-E0406zaoAVVa20201127

27-Nov-2020 14:17:16

1181

269.4000

XLON

01503015000072963-E0406zaoAVgt20201127

27-Nov-2020 14:19:37

1305

269.9000

XLON

11503115000073792-E0406zaoAXwo20201127

27-Nov-2020 14:19:42

1279

269.7000

XLON

01503015000073641-E0406zaoAY1N20201127

27-Nov-2020 14:19:43

1000

269.7000

XLON

11503115000073917-E0406zaoAY3420201127

27-Nov-2020 14:19:43

702

269.7000

XLON

11503115000073917-E0406zaoAY3620201127

27-Nov-2020 14:19:44

234

269.7000

XLON

11503115000073921-E0406zaoAY3Z20201127

27-Nov-2020 14:19:45

1000

269.7000

XLON

01503015000073653-E0406zaoAY4a20201127

27-Nov-2020 14:19:47

1284

269.7000

XLON

01503015000073660-E0406zaoAY7G20201127

27-Nov-2020 14:24:01

1177

269.4000

XLON

01503015000074597-E0406zaoAbkn20201127

27-Nov-2020 14:25:49

832

269.4000

XLON

11503115000074842-E0406zaoAdHv20201127

27-Nov-2020 14:25:49

401

269.4000

XLON

11503115000074842-E0406zaoAdHt20201127

27-Nov-2020 14:26:47

1443

269.4000

XLON

11503115000075268-E0406zaoAeHT20201127

27-Nov-2020 14:27:22

234

269.4000

XLON

01503015000075261-E0406zaoAep420201127

27-Nov-2020 14:27:22

950

269.4000

XLON

01503015000075378-E0406zaoAeq720201127

27-Nov-2020 14:27:22

1400

269.4000

XLON

01503015000075378-E0406zaoAeq920201127

27-Nov-2020 14:27:22

1207

269.4000

XLON

11503115000075268-E0406zaoAeow20201127

27-Nov-2020 14:27:22

1531

269.4000

XLON

01503015000075261-E0406zaoAep220201127

27-Nov-2020 14:29:32

1322

269.2000

XLON

11503115000076119-E0406zaoAhCN20201127

27-Nov-2020 14:29:32

1209

269.2000

XLON

11503115000076119-E0406zaoAhCL20201127

27-Nov-2020 14:29:32

726

269.2000

XLON

11503115000076119-E0406zaoAhCP20201127

27-Nov-2020 14:30:02

50

269.3000

XLON

11503115000076151-E0406zaoAi5v20201127

27-Nov-2020 14:30:02

1367

269.3000

XLON

11503115000076151-E0406zaoAi5t20201127

27-Nov-2020 14:30:03

316

269.3000

XLON

11503115000076254-E0406zaoAiAf20201127

27-Nov-2020 14:30:03

1099

269.3000

XLON

11503115000076254-E0406zaoAiAh20201127

27-Nov-2020 14:30:05

713

269.3000

XLON

01503015000076034-E0406zaoAiJS20201127

27-Nov-2020 14:31:57

1000

270.0000

XLON

11503115000076847-E0406zaoAmyb20201127

27-Nov-2020 14:31:58

1000

270.0000

XLON

01503015000076620-E0406zaoAmzv20201127

27-Nov-2020 14:32:01

1435

270.0000

XLON

11503115000076859-E0406zaoAn7k20201127

27-Nov-2020 14:32:02

1000

270.0000

XLON

01503015000076646-E0406zaoAn8C20201127

27-Nov-2020 14:32:02

751

270.0000

XLON

01503015000076646-E0406zaoAn8E20201127

27-Nov-2020 14:32:04

695

270.0000

XLON

01503015000076655-E0406zaoAnAC20201127

27-Nov-2020 14:32:52

1000

270.0000

XLON

01503015000076901-E0406zaoAoMy20201127

27-Nov-2020 14:33:16

1244

270.0000

XLON

01503015000076911-E0406zaoApEr20201127

27-Nov-2020 14:35:19

1

270.3000

XLON

01503015000077804-E0406zaoAth820201127

27-Nov-2020 14:35:19

491

270.3000

XLON

01503015000077804-E0406zaoAth620201127

27-Nov-2020 14:35:20

234

270.3000

XLON

01503015000077810-E0406zaoAthu20201127

27-Nov-2020 14:35:21

1000

270.3000

XLON

01503015000077813-E0406zaoAtjG20201127

27-Nov-2020 14:35:54

1407

270.6000

XLON

01503015000077946-E0406zaoAurS20201127

27-Nov-2020 14:35:55

1385

270.6000

XLON

11503115000078215-E0406zaoAusD20201127

27-Nov-2020 14:36:11

1509

270.7000

XLON

01503015000078079-E0406zaoAvJZ20201127

27-Nov-2020 14:36:11

971

270.7000

XLON

01503015000078079-E0406zaoAvJb20201127

27-Nov-2020 14:38:44

697

270.7000

XLON

01503015000078737-E0406zaoAziM20201127

27-Nov-2020 14:38:44

667

270.7000

XLON

11503115000078968-E0406zaoAziU20201127

27-Nov-2020 14:38:45

1282

270.7000

XLON

01503015000078746-E0406zaoAzks20201127

27-Nov-2020 14:38:45

81

270.7000

XLON

01503015000078746-E0406zaoAzkq20201127

27-Nov-2020 14:38:46

1363

270.7000

XLON

11503115000078979-E0406zaoAzpM20201127

27-Nov-2020 14:38:49

1249

270.7000

XLON

01503015000078750-E0406zaoAzuV20201127

27-Nov-2020 14:38:49

114

270.7000

XLON

01503015000078750-E0406zaoAzuX20201127

27-Nov-2020 14:39:12

608

270.8000

XLON

01503015000078883-E0406zaoB0hb20201127

27-Nov-2020 14:39:12

1487

270.8000

XLON

01503015000078883-E0406zaoB0hZ20201127

27-Nov-2020 14:40:29

1384

271.2000

XLON

01503015000079280-E0406zaoB3MM20201127

27-Nov-2020 14:40:31

815

271.2000

XLON

11503115000079643-E0406zaoB3O420201127

27-Nov-2020 14:41:05

1388

271.2000

XLON

11503115000079753-E0406zaoB4PX20201127

27-Nov-2020 14:41:26

599

271.2000

XLON

01503015000079561-E0406zaoB53H20201127

27-Nov-2020 14:43:23

1360

271.2000

XLON

11503115000080369-E0406zaoB8Xg20201127

27-Nov-2020 14:43:24

1351

271.2000

XLON

01503015000080276-E0406zaoB8YR20201127

27-Nov-2020 14:43:29

1351

271.2000

XLON

01503015000080280-E0406zaoB8gp20201127

27-Nov-2020 14:43:40

1309

271.2000

XLON

11503115000080542-E0406zaoB8xu20201127

27-Nov-2020 14:46:16

694

271.2000

XLON

01503015000080829-E0406zaoBDlc20201127

27-Nov-2020 14:46:16

730

271.2000

XLON

01503015000080829-E0406zaoBDle20201127

27-Nov-2020 14:46:16

665

271.2000

XLON

01503015000080844-E0406zaoBDlg20201127

27-Nov-2020 14:47:10

352

271.0000

XLON

11503115000081433-E0406zaoBFQb20201127

27-Nov-2020 14:47:10

1600

271.0000

XLON

11503115000081433-E0406zaoBFQZ20201127

27-Nov-2020 14:48:11

514

270.8000

XLON

11503115000081821-E0406zaoBHDU20201127

27-Nov-2020 14:48:11

1600

270.8000

XLON

11503115000081821-E0406zaoBHDR20201127

27-Nov-2020 14:48:31

2668

270.7000

XLON

11503115000082021-E0406zaoBHws20201127

27-Nov-2020 14:48:31

830

270.7000

XLON

11503115000082021-E0406zaoBHwu20201127

27-Nov-2020 14:49:28

865

270.5000

XLON

01503015000082049-E0406zaoBJF720201127

27-Nov-2020 14:49:28

611

270.5000

XLON

01503015000082049-E0406zaoBJF920201127

27-Nov-2020 14:49:28

802

270.5000

XLON

01503015000082049-E0406zaoBJFB20201127

27-Nov-2020 14:51:41

1540

271.1000

XLON

11503115000082805-E0406zaoBNZb20201127

27-Nov-2020 14:51:46

1539

271.1000

XLON

11503115000082819-E0406zaoBNiU20201127

27-Nov-2020 14:51:47

1543

271.1000

XLON

01503015000082595-E0406zaoBNj520201127

27-Nov-2020 14:51:48

1307

271.1000

XLON

01503015000082599-E0406zaoBNkH20201127

27-Nov-2020 14:51:48

232

271.1000

XLON

01503015000082599-E0406zaoBNkK20201127

27-Nov-2020 14:51:49

1539

271.1000

XLON

11503115000082857-E0406zaoBNn820201127

27-Nov-2020 14:51:50

1539

271.1000

XLON

01503015000082603-E0406zaoBNrA20201127

27-Nov-2020 14:51:51

1040

271.1000

XLON

11503115000082860-E0406zaoBNsr20201127

27-Nov-2020 14:51:51

499

271.1000

XLON

11503115000082860-E0406zaoBNsn20201127

27-Nov-2020 14:51:53

848

271.1000

XLON

01503015000082610-E0406zaoBNv720201127

27-Nov-2020 14:51:53

478

271.1000

XLON

01503015000082610-E0406zaoBNv920201127

27-Nov-2020 14:55:12

1131

270.7000

XLON

01503015000083333-E0406zaoBU2s20201127

27-Nov-2020 14:55:12

422

270.7000

XLON

01503015000083333-E0406zaoBU2k20201127

27-Nov-2020 14:55:13

769

270.7000

XLON

11503115000083601-E0406zaoBU7Y20201127

27-Nov-2020 14:56:28

161

270.7000

XLON

01503015000083627-E0406zaoBWKs20201127

27-Nov-2020 14:56:28

1319

270.7000

XLON

01503015000083627-E0406zaoBWKu20201127

27-Nov-2020 14:56:45

1558

270.8000

XLON

01503015000083667-E0406zaoBX3P20201127

27-Nov-2020 14:56:46

1000

270.8000

XLON

01503015000083730-E0406zaoBX4r20201127

27-Nov-2020 14:56:52

2073

270.8000

XLON

11503115000083994-E0406zaoBXLy20201127

27-Nov-2020 14:56:53

1000

270.8000

XLON

01503015000083767-E0406zaoBXOz20201127

27-Nov-2020 14:57:42

1559

270.8000

XLON

01503015000083770-E0406zaoBZ7v20201127

27-Nov-2020 15:00:00

1575

271.0000

XLON

11503115000084389-E0406zaoBd3L20201127

27-Nov-2020 15:00:02

1000

271.0000

XLON

11503115000084703-E0406zaoBdCj20201127

27-Nov-2020 15:00:02

645

271.0000

XLON

11503115000084703-E0406zaoBdCl20201127

27-Nov-2020 15:01:31

1561

271.0000

XLON

11503115000085102-E0406zaoBfnC20201127

27-Nov-2020 15:01:33

938

271.0000

XLON

11503115000085139-E0406zaoBfrU20201127

27-Nov-2020 15:03:02

1213

270.9000

XLON

11503115000085500-E0406zaoBiIl20201127

27-Nov-2020 15:03:02

341

270.9000

XLON

11503115000085500-E0406zaoBiIn20201127

27-Nov-2020 15:03:50

1560

270.9000

XLON

01503015000085248-E0406zaoBjYS20201127

27-Nov-2020 15:03:51

1000

270.9000

XLON

01503015000085440-E0406zaoBjZE20201127

27-Nov-2020 15:03:51

29

270.9000

XLON

01503015000085440-E0406zaoBjZG20201127

27-Nov-2020 15:03:57

1569

270.9000

XLON

11503115000085735-E0406zaoBjhD20201127

27-Nov-2020 15:04:00

543

270.9000

XLON

11503115000085765-E0406zaoBjlz20201127

27-Nov-2020 15:06:21

1528

270.9000

XLON

11503115000086022-E0406zaoBnJU20201127

27-Nov-2020 15:06:21

531

270.9000

XLON

01503015000085956-E0406zaoBnJg20201127

27-Nov-2020 15:06:22

223

270.9000

XLON

01503015000086036-E0406zaoBnNl20201127

27-Nov-2020 15:06:22

1940

270.9000

XLON

01503015000086036-E0406zaoBnNj20201127

27-Nov-2020 15:09:42

1471

271.4000

XLON

01503015000086771-E0406zaoBtGq20201127

27-Nov-2020 15:09:43

1000

271.4000

XLON

11503115000087087-E0406zaoBtIb20201127

27-Nov-2020 15:09:44

1000

271.4000

XLON

11503115000087092-E0406zaoBtKq20201127

27-Nov-2020 15:09:56

87

271.4000

XLON

11503115000087096-E0406zaoBtdd20201127

27-Nov-2020 15:09:56

1293

271.4000

XLON

11503115000087096-E0406zaoBtdb20201127

27-Nov-2020 15:10:00

668

271.4000

XLON

01503015000086903-E0406zaoBtkA20201127

27-Nov-2020 15:12:23

1000

271.4000

XLON

11503115000087634-E0406zaoBx3920201127

27-Nov-2020 15:12:23

283

271.4000

XLON

11503115000087634-E0406zaoBx3B20201127

27-Nov-2020 15:12:27

640

271.4000

XLON

01503015000087414-E0406zaoBx6n20201127

27-Nov-2020 15:12:32

201

271.4000

XLON

11503115000087749-E0406zaoBxBx20201127

27-Nov-2020 15:12:32

2405

271.4000

XLON

11503115000087749-E0406zaoBxBz20201127

27-Nov-2020 15:13:50

1381

271.1000

XLON

01503015000087744-E0406zaoByeM20201127

27-Nov-2020 15:13:50

20

271.1000

XLON

11503115000087994-E0406zaoByeO20201127

27-Nov-2020 15:13:51

581

271.1000

XLON

11503115000087994-E0406zaoByeS20201127

27-Nov-2020 15:15:07

1000

271.5000

XLON

01503015000088153-E0406zaoC0Pa20201127

27-Nov-2020 15:15:08

1000

271.5000

XLON

01503015000088159-E0406zaoC0Qf20201127

27-Nov-2020 15:15:10

1

271.5000

XLON

11503115000088380-E0406zaoC0UL20201127

27-Nov-2020 15:15:23

1509

271.5000

XLON

11503115000088380-E0406zaoC0kv20201127

27-Nov-2020 15:15:24

1000

271.5000

XLON

11503115000088434-E0406zaoC0lr20201127

27-Nov-2020 15:15:25

1000

271.5000

XLON

11503115000088438-E0406zaoC0mo20201127

27-Nov-2020 15:15:27

1503

271.5000

XLON

01503015000088222-E0406zaoC0pC20201127

27-Nov-2020 15:15:29

1000

271.5000

XLON

01503015000088234-E0406zaoC0se20201127

27-Nov-2020 15:17:16

541

271.5000

XLON

11503115000088803-E0406zaoC39X20201127

27-Nov-2020 15:17:16

1478

271.5000

XLON

01503015000088550-E0406zaoC39T20201127

27-Nov-2020 15:17:16

122

271.5000

XLON

11503115000088803-E0406zaoC39V20201127

27-Nov-2020 15:17:17

1010

271.5000

XLON

11503115000088813-E0406zaoC3BC20201127

27-Nov-2020 15:17:17

1000

271.5000

XLON

11503115000088813-E0406zaoC3BA20201127

27-Nov-2020 15:21:07

2548

271.3000

XLON

11503115000089587-E0406zaoC88U20201127

27-Nov-2020 15:21:07

1454

271.3000

XLON

11503115000089587-E0406zaoC88S20201127

27-Nov-2020 15:21:07

950

271.3000

XLON

11503115000089587-E0406zaoC88W20201127

27-Nov-2020 15:21:25

1325

271.2000

XLON

11503115000089635-E0406zaoC8Rp20201127

27-Nov-2020 15:21:32

581

271.2000

XLON

11503115000089635-E0406zaoC8ZI20201127

27-Nov-2020 15:23:49

1600

271.3000

XLON

11503115000090106-E0406zaoCC1D20201127

27-Nov-2020 15:23:52

332

271.3000

XLON

11503115000090113-E0406zaoCC8v20201127

27-Nov-2020 15:23:52

532

271.3000

XLON

11503115000090106-E0406zaoCC8q20201127

27-Nov-2020 15:23:52

1068

271.3000

XLON

11503115000090113-E0406zaoCC8s20201127

27-Nov-2020 15:23:53

1000

271.2000

XLON

11503115000090123-E0406zaoCCCE20201127

27-Nov-2020 15:23:54

1000

271.2000

XLON

11503115000090129-E0406zaoCCEy20201127

27-Nov-2020 15:24:09

413

271.2000

XLON

11503115000090133-E0406zaoCCW920201127

27-Nov-2020 15:24:09

1509

271.2000

XLON

11503115000090133-E0406zaoCCW720201127

27-Nov-2020 15:24:10

1000

271.2000

XLON

11503115000090181-E0406zaoCCYM20201127

27-Nov-2020 15:24:11

1000

271.2000

XLON

01503015000089969-E0406zaoCCZa20201127

27-Nov-2020 15:24:37

1020

271.2000

XLON

11503115000090188-E0406zaoCD6120201127

27-Nov-2020 15:24:38

3

271.2000

XLON

11503115000090188-E0406zaoCD7p20201127

27-Nov-2020 15:25:17

196

271.2000

XLON

11503115000090188-E0406zaoCEOZ20201127

27-Nov-2020 15:26:02

462

271.2000

XLON

01503015000090342-E0406zaoCFCI20201127

27-Nov-2020 15:26:02

1064

271.2000

XLON

01503015000090413-E0406zaoCFCK20201127

27-Nov-2020 15:26:02

716

271.2000

XLON

11503115000090188-E0406zaoCFCA20201127

27-Nov-2020 15:26:02

1028

271.2000

XLON

01503015000090065-E0406zaoCFCC20201127

27-Nov-2020 15:27:03

3372

271.1000

XLON

11503115000090891-E0406zaoCGIs20201127

27-Nov-2020 15:28:46

800

270.8000

XLON

01503015000091107-E0406zaoCIRo20201127

27-Nov-2020 15:29:47

1191

271.2000

XLON

11503115000091498-E0406zaoCJnR20201127

27-Nov-2020 15:29:47

919

271.2000

XLON

01503015000091287-E0406zaoCJnT20201127

27-Nov-2020 15:29:48

1000

271.2000

XLON

11503115000091635-E0406zaoCJnz20201127

27-Nov-2020 15:30:24

521

271.2000

XLON

11503115000091641-E0406zaoCKXH20201127

27-Nov-2020 15:30:24

1600

271.2000

XLON

11503115000091641-E0406zaoCKXF20201127

27-Nov-2020 15:30:25

1175

271.2000

XLON

01503015000091620-E0406zaoCKYF20201127

27-Nov-2020 15:30:25

1400

271.2000

XLON

01503015000091620-E0406zaoCKY920201127

27-Nov-2020 15:30:25

1000

271.2000

XLON

01503015000091620-E0406zaoCKYB20201127

27-Nov-2020 15:30:25

1000

271.2000

XLON

01503015000091620-E0406zaoCKYD20201127

27-Nov-2020 15:30:32

537

271.2000

XLON

11503115000091827-E0406zaoCKhI20201127

27-Nov-2020 15:30:32

1600

271.2000

XLON

11503115000091827-E0406zaoCKhG20201127

27-Nov-2020 15:30:33

1085

271.2000

XLON

11503115000091848-E0406zaoCKjF20201127

27-Nov-2020 15:30:33

1000

271.2000

XLON

11503115000091848-E0406zaoCKjD20201127

27-Nov-2020 15:32:52

1600

271.0000

XLON

11503115000092216-E0406zaoCNK820201127

27-Nov-2020 15:32:52

579

271.0000

XLON

11503115000092216-E0406zaoCNKA20201127

27-Nov-2020 15:32:53

1097

271.0000

XLON

11503115000092335-E0406zaoCNOP20201127

27-Nov-2020 15:32:53

1000

271.0000

XLON

11503115000092335-E0406zaoCNON20201127

27-Nov-2020 15:33:56

810

271.0000

XLON

01503015000092136-E0406zaoCOqE20201127

27-Nov-2020 15:33:56

600

271.0000

XLON

01503015000092136-E0406zaoCOqC20201127

27-Nov-2020 15:35:38

909

271.2000

XLON

01503015000092714-E0406zaoCR9U20201127

27-Nov-2020 15:35:39

1000

271.2000

XLON

01503015000092723-E0406zaoCRAz20201127

27-Nov-2020 15:35:40

1000

271.2000

XLON

11503115000092938-E0406zaoCRDf20201127

27-Nov-2020 15:35:41

1000

271.2000

XLON

01503015000092729-E0406zaoCRHb20201127

27-Nov-2020 15:35:42

1000

271.2000

XLON

11503115000092944-E0406zaoCRIX20201127

27-Nov-2020 15:35:43

1000

271.2000

XLON

01503015000092739-E0406zaoCRJj20201127

27-Nov-2020 15:35:44

1000

271.2000

XLON

01503015000092744-E0406zaoCRN920201127

27-Nov-2020 15:35:45

1000

271.2000

XLON

01503015000092745-E0406zaoCROK20201127

27-Nov-2020 15:35:46

1000

271.2000

XLON

01503015000092747-E0406zaoCRPA20201127

27-Nov-2020 15:36:26

1912

271.3000

XLON

01503015000092886-E0406zaoCSoe20201127

27-Nov-2020 15:37:57

886

271.1000

XLON

01503015000093078-E0406zaoCUar20201127

27-Nov-2020 15:37:57

1263

271.1000

XLON

01503015000093078-E0406zaoCUap20201127

27-Nov-2020 15:40:10

2002

271.0000

XLON

11503115000093974-E0406zaoCY2V20201127

27-Nov-2020 15:40:11

1499

271.0000

XLON

11503115000093979-E0406zaoCY3H20201127

27-Nov-2020 15:40:11

503

271.0000

XLON

11503115000093979-E0406zaoCY3C20201127

27-Nov-2020 15:40:21

1687

271.0000

XLON

01503015000093775-E0406zaoCYMr20201127

27-Nov-2020 15:40:21

321

271.0000

XLON

01503015000093775-E0406zaoCYMu20201127

27-Nov-2020 15:40:22

1000

271.0000

XLON

11503115000094011-E0406zaoCYOl20201127

27-Nov-2020 15:40:23

1000

271.0000

XLON

11503115000094012-E0406zaoCYPP20201127

27-Nov-2020 15:42:29

890

271.2000

XLON

01503015000094163-E0406zaoCbMS20201127

27-Nov-2020 15:42:29

1091

271.2000

XLON

01503015000094163-E0406zaoCbMW20201127

27-Nov-2020 15:42:30

1000

271.2000

XLON

01503015000094191-E0406zaoCbNW20201127

27-Nov-2020 15:42:31

1000

271.2000

XLON

01503015000094197-E0406zaoCbPE20201127

27-Nov-2020 15:42:31

2669

271.2000

XLON

01503015000094197-E0406zaoCbPC20201127

27-Nov-2020 15:45:03

1771

271.1000

XLON

11503115000094796-E0406zaoCeff20201127

27-Nov-2020 15:45:04

1000

271.1000

XLON

11503115000094875-E0406zaoCehS20201127

27-Nov-2020 15:45:19

166

271.1000

XLON

01503015000094689-E0406zaoCf2v20201127

27-Nov-2020 15:45:19

1600

271.1000

XLON

01503015000094689-E0406zaoCf2t20201127

27-Nov-2020 15:45:20

1000

271.1000

XLON

01503015000094737-E0406zaoCf4920201127

27-Nov-2020 15:45:20

1324

271.1000

XLON

01503015000094737-E0406zaoCf4B20201127

27-Nov-2020 15:45:22

24

271.1000

XLON

11503115000094950-E0406zaoCf7G20201127

27-Nov-2020 15:47:04

218

271.0000

XLON

11503115000095337-E0406zaoCgxv20201127

27-Nov-2020 15:47:04

1520

271.0000

XLON

11503115000095337-E0406zaoCgxx20201127

27-Nov-2020 15:47:05

1000

271.0000

XLON

01503015000095140-E0406zaoCgyc20201127

27-Nov-2020 15:47:28

50

271.1000

XLON

11503115000095418-E0406zaoChOW20201127

27-Nov-2020 15:47:28

1179

271.1000

XLON

11503115000095418-E0406zaoChOc20201127

27-Nov-2020 15:47:28

1298

271.1000

XLON

11503115000095418-E0406zaoChOY20201127

27-Nov-2020 15:47:28

2667

271.1000

XLON

11503115000095418-E0406zaoChOa20201127

27-Nov-2020 15:48:48

489

271.1000

XLON

11503115000095675-E0406zaoCj2620201127

27-Nov-2020 15:48:48

1000

271.1000

XLON

11503115000095675-E0406zaoCj2420201127

27-Nov-2020 15:48:49

1000

271.1000

XLON

11503115000095677-E0406zaoCj3A20201127

27-Nov-2020 15:48:50

1506

271.1000

XLON

01503015000095489-E0406zaoCj3y20201127

27-Nov-2020 15:49:39

1506

271.2000

XLON

01503015000095548-E0406zaoCk0u20201127

27-Nov-2020 15:49:39

149

271.2000

XLON

11503115000095742-E0406zaoCk0w20201127

27-Nov-2020 15:49:39

68

271.2000

XLON

11503115000095742-E0406zaoCk0y20201127

27-Nov-2020 15:49:42

552

271.2000

XLON

11503115000095843-E0406zaoCk5420201127

27-Nov-2020 15:51:00

1826

271.1000

XLON

11503115000096065-E0406zaoClGM20201127

27-Nov-2020 15:52:08

1719

271.0000

XLON

11503115000096416-E0406zaoCmbS20201127

27-Nov-2020 15:52:08

2714

271.0000

XLON

11503115000096416-E0406zaoCmbW20201127

27-Nov-2020 15:52:08

1014

271.0000

XLON

11503115000096416-E0406zaoCmbU20201127

27-Nov-2020 15:52:10

285

271.0000

XLON

11503115000096419-E0406zaoCmd820201127

27-Nov-2020 15:52:10

959

271.0000

XLON

11503115000096419-E0406zaoCmdA20201127

27-Nov-2020 15:54:00

2387

270.9000

XLON

11503115000096754-E0406zaoCoTu20201127

27-Nov-2020 15:55:08

1000

271.2000

XLON

11503115000097078-E0406zaoCptX20201127

27-Nov-2020 15:55:09

1000

271.2000

XLON

11503115000097082-E0406zaoCpuE20201127

27-Nov-2020 15:55:10

1000

271.2000

XLON

11503115000097091-E0406zaoCpun20201127

27-Nov-2020 15:55:25

1600

271.2000

XLON

01503015000096915-E0406zaoCqHz20201127

27-Nov-2020 15:55:25

25

271.2000

XLON

01503015000096915-E0406zaoCqI120201127

27-Nov-2020 15:55:25

331

271.2000

XLON

01503015000096915-E0406zaoCqHx20201127

27-Nov-2020 15:55:26

486

271.2000

XLON

01503015000096971-E0406zaoCqJv20201127

27-Nov-2020 15:55:26

1000

271.2000

XLON

01503015000096971-E0406zaoCqJt20201127

27-Nov-2020 15:56:06

2028

271.2000

XLON

11503115000097147-E0406zaoCr6720201127

27-Nov-2020 15:59:13

462

271.0000

XLON

11503115000097530-E0406zaoCuTy20201127

27-Nov-2020 15:59:13

293

271.0000

XLON

11503115000097802-E0406zaoCuU420201127

27-Nov-2020 15:59:13

565

271.0000

XLON

11503115000097886-E0406zaoCuU820201127

27-Nov-2020 15:59:13

590

271.0000

XLON

11503115000097702-E0406zaoCuU220201127

27-Nov-2020 15:59:13

1432

271.0000

XLON

11503115000097924-E0406zaoCuUA20201127

27-Nov-2020 15:59:13

1600

271.0000

XLON

11503115000097530-E0406zaoCuTw20201127

27-Nov-2020 15:59:13

602

271.0000

XLON

11503115000097802-E0406zaoCuU620201127

27-Nov-2020 15:59:14

1000

271.0000

XLON

01503015000097756-E0406zaoCuWQ20201127

27-Nov-2020 15:59:14

979

271.0000

XLON

01503015000097756-E0406zaoCuWS20201127

27-Nov-2020 15:59:21

1875

271.0000

XLON

11503115000097968-E0406zaoCufW20201127

27-Nov-2020 16:00:26

786

270.9000

XLON

01503015000098270-E0406zaoCwAm20201127

27-Nov-2020 16:00:26

1639

270.9000

XLON

01503015000098270-E0406zaoCwAo20201127

27-Nov-2020 16:00:54

1000

271.0000

XLON

01503015000098384-E0406zaoCwnp20201127

27-Nov-2020 16:00:54

470

271.0000

XLON

01503015000098385-E0406zaoCwnz20201127

27-Nov-2020 16:00:54

1000

271.0000

XLON

11503115000098597-E0406zaoCwnu20201127

27-Nov-2020 16:00:55

173

271.0000

XLON

11503115000098600-E0406zaoCwq620201127

27-Nov-2020 16:00:58

1000

271.2000

XLON

11503115000098617-E0406zaoCwue20201127

27-Nov-2020 16:00:59

1000

271.2000

XLON

01503015000098410-E0406zaoCwvW20201127

27-Nov-2020 16:01:00

1000

271.2000

XLON

01503015000098414-E0406zaoCwxf20201127

27-Nov-2020 16:01:01

1000

271.2000

XLON

01503015000098420-E0406zaoCx0520201127

27-Nov-2020 16:01:02

1000

271.2000

XLON

11503115000098639-E0406zaoCx2u20201127

27-Nov-2020 16:01:04

1000

271.2000

XLON

01503015000098435-E0406zaoCx7M20201127

27-Nov-2020 16:01:44

1104

271.2000

XLON

11503115000098752-E0406zaoCy5z20201127

27-Nov-2020 16:01:44

1320

271.2000

XLON

01503015000098559-E0406zaoCy5x20201127

27-Nov-2020 16:03:00

691

271.2000

XLON

11503115000098901-E0406zaoCznw20201127

27-Nov-2020 16:03:00

1600

271.2000

XLON

11503115000098901-E0406zaoCznu20201127

27-Nov-2020 16:04:04

279

271.1000

XLON

01503015000098958-E0406zaoD11l20201127

27-Nov-2020 16:04:08

1894

271.2000

XLON

11503115000099300-E0406zaoD16f20201127

27-Nov-2020 16:04:08

1478

271.2000

XLON

11503115000099300-E0406zaoD16h20201127

27-Nov-2020 16:04:08

1198

271.2000

XLON

11503115000099300-E0406zaoD16d20201127

27-Nov-2020 16:04:08

1286

271.2000

XLON

11503115000099300-E0406zaoD16j20201127

27-Nov-2020 16:06:03

2141

271.1000

XLON

11503115000099562-E0406zaoD3IP20201127

27-Nov-2020 16:06:58

1000

271.0000

XLON

01503015000099714-E0406zaoD4df20201127

27-Nov-2020 16:06:59

722

271.0000

XLON

11503115000099896-E0406zaoD4em20201127

27-Nov-2020 16:06:59

1000

271.0000

XLON

11503115000099896-E0406zaoD4ek20201127

27-Nov-2020 16:08:16

868

271.0000

XLON

11503115000100183-E0406zaoD6Qd20201127

27-Nov-2020 16:08:16

706

271.0000

XLON

11503115000100183-E0406zaoD6Qf20201127

27-Nov-2020 16:08:17

4695

271.0000

XLON

01503015000100000-E0406zaoD6S920201127

27-Nov-2020 16:08:17

1857

271.0000

XLON

01503015000100000-E0406zaoD6SB20201127

27-Nov-2020 16:09:59

1628

270.8000

XLON

11503115000100571-E0406zaoD8Il20201127

27-Nov-2020 16:09:59

580

270.8000

XLON

11503115000100571-E0406zaoD8Ij20201127

27-Nov-2020 16:09:59

508

270.8000

XLON

11503115000100571-E0406zaoD8Ih20201127

27-Nov-2020 16:10:00

1000

270.8000

XLON

01503015000100400-E0406zaoD8Lv20201127

27-Nov-2020 16:10:01

1000

270.8000

XLON

01503015000100405-E0406zaoD8OW20201127

27-Nov-2020 16:10:02

1000

270.8000

XLON

11503115000100607-E0406zaoD8QQ20201127

27-Nov-2020 16:10:16

453

270.7000

XLON

11503115000100610-E0406zaoD8ne20201127

27-Nov-2020 16:10:31

424

270.7000

XLON

11503115000100610-E0406zaoD94V20201127

27-Nov-2020 16:11:05

2844

270.7000

XLON

11503115000100864-E0406zaoD9cu20201127

27-Nov-2020 16:11:05

849

270.7000

XLON

01503015000100645-E0406zaoD9cw20201127

27-Nov-2020 16:13:15

190

270.9000

XLON

11503115000101360-E0406zaoDC2H20201127

27-Nov-2020 16:13:15

1412

270.9000

XLON

11503115000101360-E0406zaoDC2L20201127

27-Nov-2020 16:13:15

2242

270.9000

XLON

11503115000101360-E0406zaoDC2N20201127

27-Nov-2020 16:13:15

754

270.9000

XLON

11503115000101360-E0406zaoDC2J20201127

27-Nov-2020 16:13:55

1357

270.9000

XLON

01503015000101297-E0406zaoDCce20201127

27-Nov-2020 16:13:55

231

270.9000

XLON

01503015000101297-E0406zaoDCcc20201127

27-Nov-2020 16:13:55

1371

270.9000

XLON

01503015000101297-E0406zaoDCcg20201127

27-Nov-2020 16:15:11

502

270.8000

XLON

11503115000101518-E0406zaoDE4m20201127

27-Nov-2020 16:16:08

129

270.8000

XLON

01503015000102013-E0406zaoDFGj20201127

27-Nov-2020 16:16:09

906

270.8000

XLON

01503015000102018-E0406zaoDFHK20201127

27-Nov-2020 16:16:10

1000

270.8000

XLON

01503015000102020-E0406zaoDFIn20201127

27-Nov-2020 16:16:12

1366

270.8000

XLON

11503115000102264-E0406zaoDFKn20201127

27-Nov-2020 16:16:12

1571

270.8000

XLON

11503115000102265-E0406zaoDFL120201127

27-Nov-2020 16:17:10

4235

270.7000

XLON

01503015000102324-E0406zaoDGHN20201127

27-Nov-2020 16:17:11

536

270.7000

XLON

11503115000102572-E0406zaoDGKB20201127

27-Nov-2020 16:17:11

29

270.7000

XLON

11503115000102572-E0406zaoDGK920201127

27-Nov-2020 16:17:35

2645

270.7000

XLON

01503015000102340-E0406zaoDGkX20201127

27-Nov-2020 16:17:42

922

270.7000

XLON

11503115000102705-E0406zaoDGvO20201127

27-Nov-2020 16:17:42

1595

270.7000

XLON

11503115000102705-E0406zaoDGvQ20201127

27-Nov-2020 16:18:45

1197

270.7000

XLON

11503115000103019-E0406zaoDISz20201127

27-Nov-2020 16:18:45

519

270.7000

XLON

11503115000103019-E0406zaoDISx20201127

27-Nov-2020 16:19:54

1363

270.9000

XLON

11503115000103301-E0406zaoDK8z20201127

27-Nov-2020 16:19:54

1390

270.9000

XLON

11503115000103301-E0406zaoDK9120201127

27-Nov-2020 16:19:54

623

270.9000

XLON

11503115000103301-E0406zaoDK8v20201127

27-Nov-2020 16:19:54

706

270.9000

XLON

11503115000103301-E0406zaoDK8t20201127

27-Nov-2020 16:19:54

333

270.9000

XLON

11503115000103301-E0406zaoDK8x20201127

27-Nov-2020 16:20:28

3076

271.0000

XLON

01503015000103216-E0406zaoDL9F20201127

27-Nov-2020 16:20:29

1000

271.0000

XLON

11503115000103533-E0406zaoDLAW20201127

27-Nov-2020 16:21:03

742

271.0000

XLON

01503015000103299-E0406zaoDLjI20201127

27-Nov-2020 16:21:03

984

271.0000

XLON

01503015000103301-E0406zaoDLjO20201127

27-Nov-2020 16:21:03

2065

271.0000

XLON

01503015000103299-E0406zaoDLjK20201127

27-Nov-2020 16:21:35

1264

270.9000

XLON

11503115000103734-E0406zaoDMb820201127

27-Nov-2020 16:22:15

2348

271.0000

XLON

11503115000103928-E0406zaoDNGJ20201127

27-Nov-2020 16:22:16

1000

271.0000

XLON

11503115000104052-E0406zaoDNIj20201127

27-Nov-2020 16:22:16

832

271.0000

XLON

11503115000104052-E0406zaoDNIl20201127

27-Nov-2020 16:22:16

2776

271.0000

XLON

11503115000104052-E0406zaoDNIn20201127

27-Nov-2020 16:23:48

1344

271.1000

XLON

01503015000104083-E0406zaoDP9y20201127

27-Nov-2020 16:23:48

1970

271.1000

XLON

01503015000104083-E0406zaoDP9w20201127

27-Nov-2020 16:24:17

519

271.2000

XLON

11503115000104760-E0406zaoDPnW20201127

27-Nov-2020 16:24:18

1000

271.2000

XLON

01503015000104494-E0406zaoDPo320201127

27-Nov-2020 16:24:19

1402

271.2000

XLON

11503115000104776-E0406zaoDPqK20201127

27-Nov-2020 16:24:19

1000

271.2000

XLON

11503115000104776-E0406zaoDPqG20201127

27-Nov-2020 16:24:19

515

271.2000

XLON

11503115000104776-E0406zaoDPqI20201127

27-Nov-2020 16:24:20

595

271.2000

XLON

01503015000104505-E0406zaoDPrF20201127

27-Nov-2020 16:24:20

1000

271.2000

XLON

01503015000104505-E0406zaoDPrD20201127

27-Nov-2020 16:24:22

1000

271.2000

XLON

01503015000104515-E0406zaoDPsU20201127

27-Nov-2020 16:24:22

305

271.2000

XLON

01503015000104515-E0406zaoDPsW20201127

27-Nov-2020 16:24:52

629

271.1000

XLON

11503115000104826-E0406zaoDQU020201127

27-Nov-2020 16:25:14

1315

271.2000

XLON

11503115000105044-E0406zaoDR7v20201127

27-Nov-2020 16:25:29

533

271.2000

XLON

11503115000105044-E0406zaoDRW420201127

27-Nov-2020 16:25:29

533

271.2000

XLON

01503015000104834-E0406zaoDRW620201127

27-Nov-2020 16:25:29

1392

271.2000

XLON

11503115000105044-E0406zaoDRW220201127

27-Nov-2020 16:25:30

700

271.2000

XLON

01503015000104903-E0406zaoDRWt20201127

27-Nov-2020 16:25:30

850

271.2000

XLON

01503015000104903-E0406zaoDRWv20201127

27-Nov-2020 16:25:30

1000

271.2000

XLON

01503015000104903-E0406zaoDRWr20201127

27-Nov-2020 16:26:23

662

271.4000

XLON

01503015000105092-E0406zaoDT3b20201127

27-Nov-2020 16:26:23

1600

271.4000

XLON

01503015000105092-E0406zaoDT3Z20201127

27-Nov-2020 16:26:24

900

271.4000

XLON

01503015000105202-E0406zaoDT5u20201127

27-Nov-2020 16:26:24

1000

271.4000

XLON

01503015000105202-E0406zaoDT5s20201127

27-Nov-2020 16:26:31

2136

271.3000

XLON

01503015000105224-E0406zaoDTHI20201127

27-Nov-2020 16:28:02

736

271.5000

XLON

11503115000105782-E0406zaoDVaD20201127

27-Nov-2020 16:28:02

1373

271.5000

XLON

11503115000105782-E0406zaoDVaF20201127

27-Nov-2020 16:28:12

1195

271.5000

XLON

11503115000105784-E0406zaoDVpj20201127

27-Nov-2020 16:28:12

218

271.5000

XLON

11503115000105784-E0406zaoDVpf20201127

27-Nov-2020 16:28:12

697

271.5000

XLON

11503115000105784-E0406zaoDVph20201127

27-Nov-2020 16:28:18

2443

271.5000

XLON

11503115000105815-E0406zaoDW2N20201127

27-Nov-2020 16:29:22

904

271.5000

XLON

11503115000106223-E0406zaoDXli20201127

27-Nov-2020 16:29:32

916

271.5000

XLON

01503015000105959-E0406zaoDY3V20201127

27-Nov-2020 16:29:49

1215

271.8000

XLON

01503015000106040-E0406zaoDYeG20201127

27-Nov-2020 16:29:49

850

271.8000

XLON

01503015000106040-E0406zaoDYeC20201127

27-Nov-2020 16:29:49

243

271.8000

XLON

01503015000106041-E0406zaoDYeV20201127

27-Nov-2020 16:29:49

466

271.8000

XLON

01503015000106040-E0406zaoDYeE20201127

27-Nov-2020 16:29:49

799

271.8000

XLON

11503115000106323-E0406zaoDYeP20201127

27-Nov-2020 16:29:49

1637

271.8000

XLON

01503015000106040-E0406zaoDYeI20201127

 

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
 
 
POSQDLFLBFLXFBQ

Quick facts: Standard Life Aberdeen PLC

Price: -

Market: LSE
Market Cap: -
Follow

Create your account: sign up and get ahead on news and events

NO INVESTMENT ADVICE

The Company is a publisher. You understand and agree that no content published on the Site constitutes a recommendation that any particular security, portfolio of securities, transaction, or investment strategy is...

FOR OUR FULL DISCLAIMER CLICK HERE

73 min read