REG - Smith & Nephew Plc - Transaction in Own Shares
11/09/2025 07:00
For best results when printing this announcement, please click on link below: https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250911:nRSK8466Ya&default-theme=true RNS Number : 8466Y Smith & Nephew Plc 11 September 2025 11 September 2025 Smith & Nephew plc Transactions in own shares Smith & Nephew plc (the Company) announces today it has purchased the following number of its own ordinary shares of US 20¢ each through J.P. Morgan Securities plc, as part of its USD $500 million share buyback programme announced on 5 August 2025 and in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 30 April 2025. Date of purchase: 10 September 2025 Aggregate number of ordinary shares purchased: 249,022 Lowest price paid per ordinary share: 1,412.0000 Highest price paid per ordinary share: 1,441.0000 Average price paid per ordinary share: 1,423.0273 The Company intends to hold these shares in Treasury and then either cancel them or retain them for the purpose of satisfying awards under the Company's employee share plans. Since 5 August 2025, the Company has purchased 6,803,088 shares at a cost of $124,984,621.86 Following the purchase of these shares, the Company holds 8,542,548 of its ordinary shares in treasury. The Company's issued share capital, with one voting right per share consists of 869,182,297 ordinary shares of US20¢ each (excluding treasury shares). The figure of 869,182,297 should be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in, the Company under the FCAs Disclosure Guidance and Transparency Rules These purchases were made by J.P. Morgan Securities on behalf of the Company. This announcement is made in accordance with the requirements of UKLR 9.6.6R. The table below contains detailed information about the purchases made as part of the buyback programme. Schedule of Purchases Shares purchased: 249,022 (ISIN: GB0009223206) Date of purchases: 10 September 2025 Investment firm: J.P. Morgan Securities plc Aggregate information: Venue Volume weighted average price paid per ordinary share (GBp) Number of ordinary shares repurchased Lowest price per ordinary share (GBp) Highest price per ordinary share (GBp) London Stock Exchange 1,423.0273 249,022 1,412.0000 1,441.0000 In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a schedule of individual trades by J.P. Morgan Securities plc is available below: Individual Transactions: Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:43:11 602 1,441.0000 XLON 05002050000025675-E0ORe8tefPI3 08:43:11 413 1,441.0000 XLON 07002070000025807-E0ORe8tefPI5 08:43:21 511 1,440.0000 XLON 05002050000025625-E0ORe8tefPWx 08:44:43 113 1,440.0000 XLON 07002070000026623-E0ORe8tefQkm 08:44:43 311 1,440.0000 XLON 07002070000026623-E0ORe8tefQko 08:44:43 27 1,440.0000 XLON 07002070000026623-E0ORe8tefQkq 08:46:02 499 1,439.5000 XLON 07002070000027075-E0ORe8tefRwL 08:46:08 376 1,439.0000 XLON 05002050000026231-E0ORe8tefS67 08:46:22 151 1,438.0000 XLON 07002070000026360-E0ORe8tefSKI 08:46:22 263 1,438.0000 XLON 07002070000026360-E0ORe8tefSKK 08:50:45 60 1,440.0000 XLON 05002050000029329-E0ORe8tefWiU 08:55:32 583 1,440.0000 XLON 07002070000030751-E0ORe8tefba3 08:55:33 535 1,439.5000 XLON 05002050000030018-E0ORe8tefbcI 08:55:45 76 1,439.5000 XLON 05002050000031454-E0ORe8tefboq 08:55:45 157 1,439.5000 XLON 05002050000031454-E0ORe8tefbos 08:56:45 293 1,439.5000 XLON 05002050000031857-E0ORe8tefcWg 09:00:00 748 1,439.5000 XLON 07002070000032282-E0ORe8teffdo 09:00:52 39 1,439.5000 XLON 07002070000034915-E0ORe8tefgmi 09:00:52 531 1,439.5000 XLON 07002070000034915-E0ORe8tefgml 09:01:21 486 1,439.0000 XLON 07002070000030153-E0ORe8tefhvk 09:05:40 845 1,440.0000 XLON 07002070000038482-E0ORe8tefmXY 09:05:44 321 1,440.0000 XLON 07002070000038908-E0ORe8tefmhS 09:05:44 236 1,440.0000 XLON 07002070000038908-E0ORe8tefmhU 09:06:40 488 1,439.5000 XLON 07002070000037612-E0ORe8tefnne 09:06:40 211 1,439.5000 XLON 07002070000037970-E0ORe8tefnni 09:07:24 197 1,439.5000 XLON 07002070000039775-E0ORe8tefoHA 09:07:24 290 1,439.5000 XLON 07002070000039775-E0ORe8tefoHC 09:07:24 49 1,439.5000 XLON 07002070000039775-E0ORe8tefoHE 09:09:30 866 1,440.0000 XLON 07002070000040612-E0ORe8tefqtL 09:10:45 830 1,440.0000 XLON 05002050000041270-E0ORe8tefs4r 09:12:24 492 1,440.0000 XLON 05002050000042031-E0ORe8teftgs 09:14:38 596 1,440.0000 XLON 07002070000042912-E0ORe8tefvdM 09:16:10 579 1,440.0000 XLON 07002070000043665-E0ORe8tefxwa 09:17:57 833 1,440.5000 XLON 07002070000044357-E0ORe8tefzKV 09:20:02 587 1,441.0000 XLON 07002070000045412-E0ORe8teg1V9 09:20:49 787 1,441.0000 XLON 05002050000046017-E0ORe8teg2oq 09:21:00 534 1,440.0000 XLON 05002050000045084-E0ORe8teg38v 09:22:37 654 1,439.5000 XLON 07002070000046971-E0ORe8teg50r 09:22:52 83 1,438.5000 XLON 05002050000046840-E0ORe8teg68X 09:22:52 397 1,438.5000 XLON 05002050000046840-E0ORe8teg68b 09:24:07 32 1,439.5000 XLON 07002070000048365-E0ORe8teg87L 09:24:07 382 1,439.5000 XLON 07002070000048365-E0ORe8teg87P 09:24:07 12 1,439.5000 XLON 07002070000048365-E0ORe8teg87S 09:24:57 109 1,439.0000 XLON 05002050000048273-E0ORe8teg8mq 09:24:57 353 1,439.0000 XLON 05002050000048273-E0ORe8teg8n8 09:26:25 263 1,438.5000 XLON 05002050000049061-E0ORe8tegAgg 09:26:25 157 1,438.5000 XLON 05002050000049061-E0ORe8tegAgl 09:26:25 323 1,437.5000 XLON 07002070000049193-E0ORe8tegAiL 09:30:44 84 1,439.0000 XLON 07002070000051498-E0ORe8tegGr9 09:30:44 833 1,439.0000 XLON 07002070000051498-E0ORe8tegGrB 09:32:01 651 1,438.0000 XLON 07002070000051323-E0ORe8tegILj 09:33:25 22 1,437.5000 XLON 07002070000052910-E0ORe8tegK42 09:33:25 546 1,437.5000 XLON 07002070000052910-E0ORe8tegK44 09:33:47 568 1,437.0000 XLON 05002050000052364-E0ORe8tegKyT 09:36:16 559 1,437.5000 XLON 05002050000054496-E0ORe8tegPXU 09:36:16 40 1,437.5000 XLON 05002050000054496-E0ORe8tegPXW 09:38:25 151 1,437.5000 XLON 07002070000055901-E0ORe8tegRjt 09:38:25 193 1,437.5000 XLON 07002070000055901-E0ORe8tegRjv 09:38:25 96 1,437.5000 XLON 07002070000055901-E0ORe8tegRjx 09:39:09 624 1,437.5000 XLON 05002050000056042-E0ORe8tegScQ 09:41:18 548 1,437.5000 XLON 05002050000056674-E0ORe8tegUHP 09:41:18 206 1,437.5000 XLON 05002050000056674-E0ORe8tegUHT 09:42:24 455 1,437.5000 XLON 07002070000057529-E0ORe8tegV7C 09:44:55 621 1,436.5000 XLON 05002050000057407-E0ORe8tegXmJ 09:45:51 519 1,437.0000 XLON 07002070000059129-E0ORe8tegZOw 09:47:24 653 1,437.0000 XLON 05002050000059660-E0ORe8tegaUa 09:50:18 756 1,437.0000 XLON 07002070000060546-E0ORe8tegcvK 09:50:35 24 1,436.5000 XLON 07002070000059069-E0ORe8tegd9M 09:50:35 637 1,436.5000 XLON 07002070000059069-E0ORe8tegd9Q 09:53:24 299 1,436.5000 XLON 05002050000062267-E0ORe8tegekQ 09:53:24 101 1,436.5000 XLON 05002050000062267-E0ORe8tegekS 09:55:34 400 1,436.0000 XLON 05002050000061991-E0ORe8teggmb 09:56:03 659 1,435.5000 XLON 05002050000063242-E0ORe8teghSr 09:56:30 400 1,435.0000 XLON 07002070000062144-E0ORe8tegi48 09:58:47 174 1,436.0000 XLON 05002050000065326-E0ORe8tegks0 09:58:47 195 1,436.0000 XLON 05002050000065326-E0ORe8tegks2 09:59:41 558 1,435.5000 XLON 05002050000064770-E0ORe8teglUg 10:00:16 202 1,435.0000 XLON 07002070000064773-E0ORe8tegmIC 10:00:16 227 1,435.0000 XLON 07002070000064773-E0ORe8tegmIE 10:01:04 470 1,435.0000 XLON 07002070000066867-E0ORe8tegnAE 10:04:05 374 1,435.0000 XLON 07002070000069552-E0ORe8tegpdQ 10:04:05 220 1,435.0000 XLON 07002070000069552-E0ORe8tegpdS 10:05:45 165 1,435.0000 XLON 07002070000070560-E0ORe8tegqm5 10:05:45 181 1,435.0000 XLON 07002070000070560-E0ORe8tegqm7 10:05:45 208 1,435.0000 XLON 07002070000070560-E0ORe8tegqm9 10:11:52 806 1,435.5000 XLON 07002070000071588-E0ORe8tegvTa 10:15:01 534 1,435.5000 XLON 05002050000076579-E0ORe8tegy8a 10:15:38 399 1,435.0000 XLON 07002070000074524-E0ORe8tegycn 10:15:39 44 1,434.5000 XLON 05002050000074383-E0ORe8tegye4 10:15:39 395 1,434.5000 XLON 05002050000074383-E0ORe8tegye6 10:19:23 214 1,434.5000 XLON 07002070000079801-E0ORe8teh1cA 10:19:23 776 1,434.5000 XLON 07002070000079801-E0ORe8teh1cJ 10:23:17 524 1,435.0000 XLON 05002050000081027-E0ORe8teh4Fh 10:23:40 484 1,434.5000 XLON 07002070000081167-E0ORe8teh4Xy 10:24:04 281 1,434.5000 XLON 05002050000081703-E0ORe8teh50v 10:24:04 122 1,434.5000 XLON 05002050000081703-E0ORe8teh50x 10:27:24 176 1,434.5000 XLON 05002050000083074-E0ORe8teh7vn 10:27:24 305 1,434.5000 XLON 05002050000083074-E0ORe8teh7vp 10:27:24 36 1,434.5000 XLON 05002050000083074-E0ORe8teh7vr 10:32:51 430 1,435.0000 XLON 05002050000085048-E0ORe8tehBx0 10:33:58 52 1,434.5000 XLON 07002070000085179-E0ORe8tehCtt 10:33:58 339 1,434.5000 XLON 07002070000085179-E0ORe8tehCtv 10:38:03 862 1,436.0000 XLON 07002070000087585-E0ORe8tehFny 10:39:05 154 1,436.0000 XLON 05002050000088160-E0ORe8tehGSj 10:39:05 21 1,436.0000 XLON 05002050000088160-E0ORe8tehGSl 10:39:05 567 1,436.0000 XLON 05002050000088160-E0ORe8tehGSn 10:47:51 922 1,437.5000 XLON 07002070000093192-E0ORe8tehO1A 10:48:45 255 1,437.0000 XLON 05002050000092824-E0ORe8tehOeM 10:48:45 513 1,437.0000 XLON 07002070000090502-E0ORe8tehOeI 10:49:10 725 1,436.5000 XLON 05002050000093614-E0ORe8tehOzC 10:50:33 670 1,436.0000 XLON 07002070000093749-E0ORe8tehQ9T 10:53:16 536 1,436.0000 XLON 07002070000096763-E0ORe8tehTYc 10:53:16 460 1,435.5000 XLON 05002050000095829-E0ORe8tehTbD 10:54:35 437 1,435.5000 XLON 07002070000097414-E0ORe8tehUks 11:01:44 374 1,436.5000 XLON 07002070000102527-E0ORe8tehbaG 11:01:44 379 1,436.5000 XLON 07002070000102527-E0ORe8tehbaI 11:01:49 318 1,436.0000 XLON 05002050000101468-E0ORe8tehblG 11:01:49 488 1,436.0000 XLON 07002070000099564-E0ORe8tehblA 11:02:32 520 1,435.5000 XLON 05002050000102725-E0ORe8tehcYg 11:02:32 440 1,435.0000 XLON 07002070000102866-E0ORe8tehcZ5 11:08:13 598 1,437.0000 XLON 05002050000105303-E0ORe8tehhKK 11:08:20 504 1,436.5000 XLON 05002050000104648-E0ORe8tehhdE 11:10:26 505 1,437.0000 XLON 07002070000106387-E0ORe8tehjwl 11:13:52 175 1,437.0000 XLON 05002050000107215-E0ORe8tehmaZ 11:15:10 283 1,437.0000 XLON 05002050000107215-E0ORe8tehnN4 11:15:10 290 1,437.0000 XLON 05002050000107764-E0ORe8tehnN6 11:15:25 420 1,436.5000 XLON 07002070000107353-E0ORe8tehnWO 11:16:09 442 1,436.0000 XLON 05002050000108736-E0ORe8tehoAg 11:16:09 523 1,435.5000 XLON 07002070000108911-E0ORe8tehoCy 11:18:26 328 1,434.0000 XLON 05002050000109994-E0ORe8tehqCO 11:18:37 328 1,433.5000 XLON 05002050000109880-E0ORe8tehqKn 11:20:34 295 1,433.5000 XLON 07002070000111477-E0ORe8tehrUa 11:20:34 24 1,433.5000 XLON 07002070000111477-E0ORe8tehrUc 11:20:40 415 1,433.0000 XLON 05002050000110630-E0ORe8tehrdZ 11:21:07 383 1,432.5000 XLON 07002070000110791-E0ORe8tehs4c 11:23:14 472 1,432.5000 XLON 05002050000112763-E0ORe8tehtoU 11:28:46 695 1,435.0000 XLON 07002070000115966-E0ORe8tehzui 11:37:18 400 1,435.5000 XLON 07002070000119536-E0ORe8tei80J 11:37:18 227 1,435.5000 XLON 05002050000120248-E0ORe8tei80N 11:38:07 601 1,435.5000 XLON 07002070000121715-E0ORe8tei8dK 11:38:28 400 1,435.0000 XLON 05002050000118336-E0ORe8tei8rH 11:38:28 206 1,435.0000 XLON 07002070000120407-E0ORe8tei8rJ 11:42:41 511 1,434.0000 XLON 07002070000123869-E0ORe8teiBsj 11:49:43 1,316 1,435.0000 XLON 07002070000126779-E0ORe8teiGjZ 11:55:07 397 1,435.5000 XLON 05002050000127691-E0ORe8teiLRO 11:56:11 816 1,436.0000 XLON 05002050000128828-E0ORe8teiMZu 11:56:11 294 1,436.0000 XLON 07002070000128969-E0ORe8teiMZw 11:56:11 376 1,436.0000 XLON 05002050000128829-E0ORe8teiMZy 11:58:25 462 1,435.5000 XLON 05002050000129514-E0ORe8teiOpn 12:00:01 16 1,435.5000 XLON 07002070000130875-E0ORe8teiQUG 12:00:45 504 1,435.0000 XLON 07002070000129649-E0ORe8teiQyF 12:02:25 74 1,435.5000 XLON 07002070000132275-E0ORe8teiSLy 12:02:32 527 1,435.0000 XLON 05002050000132083-E0ORe8teiSiG 12:04:12 224 1,434.5000 XLON 07002070000133053-E0ORe8teiUdE 12:04:12 322 1,434.5000 XLON 07002070000133053-E0ORe8teiUdL 12:11:45 154 1,435.5000 XLON 05002050000135610-E0ORe8teiZxY 12:12:25 323 1,435.5000 XLON 05002050000135924-E0ORe8teiaMo 12:12:37 366 1,435.0000 XLON 07002070000136126-E0ORe8teiaZZ 12:17:00 421 1,434.5000 XLON 07002070000136720-E0ORe8teidmC 12:17:36 572 1,434.0000 XLON 07002070000138003-E0ORe8teieAW 12:17:54 439 1,433.5000 XLON 05002050000135925-E0ORe8teieMh 12:19:01 289 1,433.0000 XLON 05002050000136502-E0ORe8teifCw 12:20:46 162 1,434.0000 XLON 07002070000139249-E0ORe8teigZ4 12:20:46 298 1,434.0000 XLON 07002070000139249-E0ORe8teigZ6 12:20:46 57 1,434.0000 XLON 07002070000139249-E0ORe8teigZ8 12:21:37 545 1,433.5000 XLON 05002050000138405-E0ORe8teih9k 12:25:18 565 1,434.0000 XLON 07002070000140952-E0ORe8teik58 12:26:45 374 1,433.5000 XLON 05002050000141551-E0ORe8teikvA 12:26:45 294 1,433.5000 XLON 05002050000141551-E0ORe8teikvC 12:26:45 71 1,433.5000 XLON 05002050000141551-E0ORe8teikvE 12:27:25 82 1,433.5000 XLON 05002050000141773-E0ORe8teilLA 12:27:25 82 1,433.5000 XLON 05002050000141773-E0ORe8teilLC 12:27:25 343 1,433.5000 XLON 05002050000141773-E0ORe8teilLE 12:28:18 301 1,433.0000 XLON 05002050000139785-E0ORe8teilfA 12:28:18 161 1,433.0000 XLON 05002050000139785-E0ORe8teilfC 12:30:10 385 1,432.5000 XLON 07002070000140030-E0ORe8teimzC 12:33:23 533 1,432.5000 XLON 05002050000143642-E0ORe8teipRD 12:33:44 572 1,432.0000 XLON 05002050000143628-E0ORe8teipq9 12:35:46 374 1,432.0000 XLON 07002070000145109-E0ORe8teiqrd 12:35:46 169 1,432.0000 XLON 07002070000145109-E0ORe8teiqrf 12:35:46 344 1,431.5000 XLON 07002070000144498-E0ORe8teiqs6 12:35:48 344 1,431.0000 XLON 05002050000144327-E0ORe8teiquT 12:37:53 304 1,430.0000 XLON 07002070000145792-E0ORe8teisOB 12:40:46 132 1,430.0000 XLON 07002070000147104-E0ORe8teiusp 12:41:09 365 1,429.5000 XLON 05002050000145641-E0ORe8teivGo 12:42:25 374 1,429.5000 XLON 07002070000147744-E0ORe8teiwE8 12:42:25 63 1,429.5000 XLON 07002070000147744-E0ORe8teiwEA 12:42:35 596 1,429.0000 XLON 05002050000147592-E0ORe8teiwJV 12:46:06 549 1,428.5000 XLON 07002070000148438-E0ORe8teiyoH 12:46:41 355 1,428.0000 XLON 05002050000148275-E0ORe8teizSz 12:49:23 484 1,428.0000 XLON 05002050000149723-E0ORe8tej10T 12:49:42 205 1,427.0000 XLON 05002050000147704-E0ORe8tej1Jc 12:49:42 195 1,427.0000 XLON 07002070000149088-E0ORe8tej1Je 12:49:42 79 1,427.0000 XLON 07002070000149088-E0ORe8tej1Jk 12:52:15 3 1,427.0000 XLON 05002050000151161-E0ORe8tej3Cv 12:53:06 111 1,427.0000 XLON 05002050000151849-E0ORe8tej3hf 12:53:06 588 1,427.0000 XLON 07002070000151992-E0ORe8tej3hd 12:53:06 399 1,427.0000 XLON 05002050000151849-E0ORe8tej3hn 12:56:45 481 1,427.0000 XLON 05002050000153561-E0ORe8tej6EM 12:58:49 364 1,427.5000 XLON 05002050000154058-E0ORe8tej7Yr 12:58:49 356 1,427.5000 XLON 05002050000154058-E0ORe8tej7Yy 13:00:45 577 1,428.0000 XLON 05002050000155573-E0ORe8tej9KZ 13:00:46 284 1,428.0000 XLON 05002050000155573-E0ORe8tej9M5 13:02:25 275 1,428.0000 XLON 07002070000156692-E0ORe8tejB3m 13:02:25 165 1,428.0000 XLON 07002070000156692-E0ORe8tejB3o 13:02:25 63 1,428.0000 XLON 07002070000156692-E0ORe8tejB3q 13:04:06 190 1,428.0000 XLON 05002050000157327-E0ORe8tejCEl 13:04:06 166 1,428.0000 XLON 05002050000157327-E0ORe8tejCEn 13:05:46 59 1,428.0000 XLON 05002050000158139-E0ORe8tejDLX 13:05:46 165 1,428.0000 XLON 05002050000158139-E0ORe8tejDLZ 13:05:46 374 1,428.0000 XLON 05002050000158139-E0ORe8tejDLb 13:05:46 86 1,428.0000 XLON 05002050000158139-E0ORe8tejDLd 13:08:26 190 1,428.0000 XLON 05002050000159272-E0ORe8tejFPa 13:08:50 32 1,428.0000 XLON 07002070000159565-E0ORe8tejFf2 13:08:50 35 1,428.0000 XLON 07002070000159565-E0ORe8tejFf4 13:08:50 165 1,428.0000 XLON 07002070000159565-E0ORe8tejFf6 13:09:06 1 1,428.0000 XLON 07002070000159634-E0ORe8tejFnk 13:09:06 189 1,428.0000 XLON 07002070000159634-E0ORe8tejFnm 13:10:06 374 1,428.0000 XLON 07002070000160086-E0ORe8tejGVw 13:10:46 165 1,428.0000 XLON 05002050000160251-E0ORe8tejH1Z 13:10:46 493 1,428.0000 XLON 05002050000160251-E0ORe8tejH1b 13:12:25 154 1,428.0000 XLON 05002050000160939-E0ORe8tejI1J 13:12:25 294 1,428.0000 XLON 05002050000160939-E0ORe8tejI1L 13:12:53 570 1,427.5000 XLON 07002070000161093-E0ORe8tejIQd 13:20:13 409 1,427.5000 XLON 05002050000161918-E0ORe8tejOhH 13:20:13 263 1,427.5000 XLON 07002070000163625-E0ORe8tejOhL 13:20:13 209 1,427.5000 XLON 05002050000163456-E0ORe8tejOhN 13:20:13 233 1,427.5000 XLON 05002050000164235-E0ORe8tejOhP 13:20:26 317 1,427.0000 XLON 07002070000161943-E0ORe8tejOv3 13:20:26 126 1,427.0000 XLON 07002070000161943-E0ORe8tejOv5 13:20:45 86 1,427.0000 XLON 05002050000165095-E0ORe8tejPFh 13:20:45 93 1,427.0000 XLON 05002050000165095-E0ORe8tejPFj 13:20:45 270 1,427.0000 XLON 05002050000165095-E0ORe8tejPFl 13:20:45 84 1,427.0000 XLON 05002050000165095-E0ORe8tejPFn 13:27:48 123 1,427.5000 XLON 05002050000168397-E0ORe8tejVxZ 13:27:48 1,009 1,427.5000 XLON 05002050000168397-E0ORe8tejVxe 13:29:05 158 1,427.5000 XLON 07002070000169175-E0ORe8tejXUs 13:30:20 900 1,428.5000 XLON 07002070000171106-E0ORe8tejdim 13:31:45 146 1,428.5000 XLON 05002050000176566-E0ORe8teji7I 13:32:25 165 1,428.5000 XLON 05002050000177724-E0ORe8tejk0z 13:32:41 433 1,429.0000 XLON 05002050000177869-E0ORe8tejkYf 13:34:06 620 1,429.0000 XLON 05002050000179852-E0ORe8tejmq0 13:34:06 100 1,429.0000 XLON 05002050000179852-E0ORe8tejmq2 13:36:20 689 1,428.5000 XLON 07002070000183640-E0ORe8tejpxi 13:38:52 140 1,429.0000 XLON 07002070000186746-E0ORe8tejuCT 13:39:00 283 1,429.0000 XLON 07002070000186746-E0ORe8tejuGh 13:40:32 82 1,429.0000 XLON 07002070000186746-E0ORe8tejw3D 13:40:40 102 1,429.0000 XLON 07002070000186746-E0ORe8tejw8H 13:41:02 145 1,429.0000 XLON 07002070000187391-E0ORe8tejwdM 13:41:02 329 1,429.0000 XLON 05002050000188092-E0ORe8tejwdU 13:41:02 387 1,429.0000 XLON 07002070000187391-E0ORe8tejwdQ 13:41:02 134 1,429.0000 XLON 07002070000188371-E0ORe8tejwdW 13:41:02 145 1,429.0000 XLON 07002070000188371-E0ORe8tejwdZ 13:44:10 580 1,429.0000 XLON 05002050000189165-E0ORe8tek08z 13:44:10 580 1,429.0000 XLON 07002070000189449-E0ORe8tek091 13:47:50 636 1,429.5000 XLON 07002070000192291-E0ORe8tek4PJ 13:49:10 489 1,429.0000 XLON 05002050000191180-E0ORe8tek5o5 13:49:10 262 1,429.0000 XLON 05002050000191180-E0ORe8tek5o7 13:49:46 500 1,428.0000 XLON 05002050000190106-E0ORe8tek6pA 13:49:46 289 1,428.0000 XLON 05002050000192129-E0ORe8tek6pC 13:50:01 17 1,427.5000 XLON 05002050000193694-E0ORe8tek790 13:50:01 766 1,427.5000 XLON 05002050000193694-E0ORe8tek796 13:50:46 100 1,426.5000 XLON 07002070000195110-E0ORe8tek7yW 13:50:46 227 1,426.5000 XLON 07002070000195110-E0ORe8tek7yY 13:50:46 163 1,426.5000 XLON 07002070000195110-E0ORe8tek7ya 13:55:05 349 1,427.0000 XLON 07002070000197938-E0ORe8tekD5q 13:55:05 123 1,427.0000 XLON 07002070000197938-E0ORe8tekD5s 13:55:05 336 1,427.0000 XLON 07002070000197938-E0ORe8tekD5u 13:56:19 505 1,426.5000 XLON 05002050000195898-E0ORe8tekEgz 13:57:07 218 1,426.5000 XLON 07002070000198960-E0ORe8tekFoA 13:59:21 1,274 1,427.0000 XLON 05002050000200079-E0ORe8tekICz 13:59:21 221 1,427.0000 XLON 07002070000200391-E0ORe8tekID1 14:00:58 1,113 1,427.0000 XLON 05002050000201141-E0ORe8tekKOH 14:02:11 555 1,426.5000 XLON 07002070000199500-E0ORe8tekLk3 14:02:11 171 1,426.5000 XLON 07002070000199500-E0ORe8tekLk5 14:04:06 212 1,426.0000 XLON 05002050000203385-E0ORe8tekNIK 14:04:06 233 1,426.0000 XLON 05002050000203385-E0ORe8tekNIM 14:04:06 53 1,426.0000 XLON 05002050000203385-E0ORe8tekNIO 14:04:06 241 1,426.0000 XLON 05002050000203385-E0ORe8tekNIQ 14:05:40 389 1,425.5000 XLON 05002050000202355-E0ORe8tekOp8 14:05:40 219 1,425.5000 XLON 05002050000202355-E0ORe8tekOpA 14:05:46 392 1,425.5000 XLON 07002070000204645-E0ORe8tekOzo 14:05:46 175 1,425.5000 XLON 07002070000204645-E0ORe8tekOzq 14:05:46 410 1,425.5000 XLON 07002070000204645-E0ORe8tekOzs 14:05:57 383 1,425.0000 XLON 07002070000202658-E0ORe8tekPFY 14:05:57 170 1,425.0000 XLON 07002070000202658-E0ORe8tekPFg 14:07:26 573 1,425.5000 XLON 07002070000205611-E0ORe8tekQWv 14:08:28 625 1,425.0000 XLON 05002050000205336-E0ORe8tekRgZ 14:10:00 192 1,424.5000 XLON 07002070000207003-E0ORe8tekTbI 14:10:08 497 1,424.5000 XLON 07002070000207003-E0ORe8tekTqB 14:11:25 229 1,425.0000 XLON 07002070000207449-E0ORe8tekVDU 14:11:25 296 1,425.0000 XLON 05002050000207251-E0ORe8tekVDa 14:12:15 460 1,424.5000 XLON 07002070000207513-E0ORe8tekViq 14:12:15 237 1,424.5000 XLON 07002070000207513-E0ORe8tekVis 14:12:25 684 1,424.5000 XLON 07002070000208313-E0ORe8tekVpe 14:12:25 4 1,424.5000 XLON 07002070000208313-E0ORe8tekVpg 14:14:05 625 1,424.5000 XLON 07002070000209237-E0ORe8tekXV5 14:15:25 529 1,424.0000 XLON 05002050000208052-E0ORe8tekYjk 14:16:46 295 1,424.0000 XLON 05002050000210470-E0ORe8tekaRL 14:16:46 146 1,424.0000 XLON 05002050000210470-E0ORe8tekaRN 14:16:46 304 1,424.0000 XLON 05002050000210470-E0ORe8tekaRP 14:17:21 638 1,423.5000 XLON 07002070000210103-E0ORe8tekazJ 14:18:20 603 1,424.0000 XLON 05002050000211239-E0ORe8tekc2q 14:19:53 614 1,423.5000 XLON 05002050000211763-E0ORe8tekdpG 14:22:50 896 1,423.5000 XLON 07002070000214012-E0ORe8tekhYs 14:23:17 768 1,423.0000 XLON 05002050000213727-E0ORe8teki2D 14:24:06 137 1,423.0000 XLON 05002050000214775-E0ORe8tekj58 14:24:06 281 1,423.0000 XLON 05002050000214775-E0ORe8tekj5A 14:24:06 104 1,423.0000 XLON 05002050000214775-E0ORe8tekj5C 14:28:10 679 1,422.5000 XLON 07002070000215074-E0ORe8tekoHd 14:28:10 317 1,422.5000 XLON 07002070000216307-E0ORe8tekoHl 14:28:25 444 1,422.5000 XLON 07002070000218135-E0ORe8tekoyR 14:29:06 586 1,422.5000 XLON 07002070000218566-E0ORe8tekpfl 14:29:06 340 1,422.5000 XLON 07002070000218566-E0ORe8tekpfn 14:29:45 354 1,422.0000 XLON 05002050000215970-E0ORe8tekqkn 14:29:45 536 1,422.0000 XLON 05002050000215970-E0ORe8tekqkp 14:29:45 228 1,422.0000 XLON 07002070000217305-E0ORe8tekqkr 14:30:01 484 1,421.0000 XLON 05002050000216970-E0ORe8teksnX 14:30:01 657 1,421.0000 XLON 07002070000216308-E0ORe8teksnV 14:31:28 1,321 1,422.0000 XLON 07002070000221418-E0ORe8tel09b 14:31:28 889 1,421.5000 XLON 07002070000221159-E0ORe8tel0NX 14:31:28 427 1,421.5000 XLON 07002070000221159-E0ORe8tel0Nd 14:31:53 1,101 1,421.0000 XLON 07002070000221419-E0ORe8tel1rK 14:33:33 1,358 1,420.0000 XLON 07002070000224343-E0ORe8tel7vf 14:33:56 132 1,419.5000 XLON 05002050000223251-E0ORe8tel9FX 14:33:56 1,219 1,419.5000 XLON 05002050000223251-E0ORe8tel9FZ 14:35:19 479 1,419.0000 XLON 05002050000225348-E0ORe8telCZh 14:35:19 1,061 1,419.0000 XLON 05002050000225348-E0ORe8telCZk 14:35:36 1,468 1,418.5000 XLON 07002070000225626-E0ORe8telDCI 14:36:00 484 1,419.0000 XLON 07002070000227370-E0ORe8telE9K 14:36:00 525 1,419.0000 XLON 07002070000227370-E0ORe8telE9w 14:37:11 1,177 1,418.5000 XLON 05002050000226980-E0ORe8telHQz 14:37:11 72 1,418.5000 XLON 07002070000225626-E0ORe8telHQv 14:37:11 19 1,418.5000 XLON 05002050000227025-E0ORe8telHR3 14:37:11 414 1,418.5000 XLON 05002050000227025-E0ORe8telHR8 14:38:06 638 1,418.0000 XLON 05002050000228626-E0ORe8telJMr 14:39:32 1,060 1,418.5000 XLON 05002050000230177-E0ORe8telMon 14:39:36 167 1,418.0000 XLON 05002050000230116-E0ORe8telN6q 14:39:36 933 1,418.0000 XLON 05002050000230116-E0ORe8telN6t 14:39:36 32 1,417.5000 XLON 07002070000228958-E0ORe8telN9i 14:39:36 32 1,417.5000 XLON 07002070000228958-E0ORe8telN9l 14:39:36 14 1,417.5000 XLON 07002070000228958-E0ORe8telNBo 14:39:43 337 1,417.5000 XLON 07002070000228958-E0ORe8telNPp 14:39:43 223 1,417.5000 XLON 07002070000228958-E0ORe8telNPr 14:40:59 684 1,417.5000 XLON 05002050000231685-E0ORe8telRU9 14:41:42 809 1,417.0000 XLON 07002070000231956-E0ORe8telT7e 14:42:45 106 1,417.0000 XLON 05002050000233275-E0ORe8telVWr 14:42:45 140 1,417.0000 XLON 05002050000233275-E0ORe8telVWv 14:42:45 31 1,417.0000 XLON 05002050000233275-E0ORe8telVWy 14:42:45 52 1,417.0000 XLON 05002050000233275-E0ORe8telVX0 14:42:45 35 1,417.0000 XLON 05002050000233275-E0ORe8telVX3 14:42:45 163 1,417.0000 XLON 05002050000233275-E0ORe8telVX5 14:42:45 48 1,417.0000 XLON 05002050000233275-E0ORe8telVX7 14:42:45 112 1,417.0000 XLON 05002050000233275-E0ORe8telVX9 14:42:45 55 1,417.0000 XLON 05002050000233275-E0ORe8telVXB 14:42:45 92 1,417.0000 XLON 05002050000233275-E0ORe8telVXD 14:42:45 56 1,417.0000 XLON 05002050000233275-E0ORe8telVXG 14:42:48 11 1,417.0000 XLON 05002050000233275-E0ORe8telVbX 14:42:48 14 1,417.0000 XLON 05002050000233275-E0ORe8telVbZ 14:43:20 177 1,417.0000 XLON 05002050000233275-E0ORe8telXBM 14:43:24 1,291 1,416.5000 XLON 07002070000233611-E0ORe8telXZ8 14:43:24 7 1,415.5000 XLON 05002050000233798-E0ORe8telXc9 14:43:24 217 1,415.5000 XLON 05002050000233798-E0ORe8telXcB 14:43:24 44 1,415.5000 XLON 05002050000233798-E0ORe8telXcP 14:43:24 200 1,415.5000 XLON 05002050000233798-E0ORe8telXcR 14:43:24 50 1,415.5000 XLON 05002050000233798-E0ORe8telXcT 14:44:08 549 1,415.5000 XLON 07002070000235139-E0ORe8telZX6 14:44:08 199 1,415.5000 XLON 07002070000235139-E0ORe8telZX8 14:45:14 448 1,415.5000 XLON 05002050000235715-E0ORe8telceH 14:45:14 298 1,415.5000 XLON 07002070000236017-E0ORe8telceF 14:45:14 5 1,414.5000 XLON 07002070000236018-E0ORe8telcgZ 14:45:14 340 1,414.5000 XLON 07002070000236018-E0ORe8telcgi 14:45:14 40 1,414.5000 XLON 07002070000236018-E0ORe8telcgk 14:45:22 20 1,414.5000 XLON 07002070000236018-E0ORe8telcyl 14:45:25 14 1,414.5000 XLON 07002070000236018-E0ORe8teld7h 14:45:29 14 1,414.5000 XLON 07002070000236018-E0ORe8teldJH 14:45:29 14 1,414.5000 XLON 07002070000236018-E0ORe8teldJJ 14:45:37 96 1,414.5000 XLON 07002070000236018-E0ORe8teldhY 14:45:37 172 1,414.5000 XLON 07002070000236018-E0ORe8teldha 14:45:45 10 1,414.5000 XLON 07002070000236018-E0ORe8teldsq 14:45:45 22 1,414.5000 XLON 07002070000236018-E0ORe8teldss 14:45:48 451 1,414.5000 XLON 05002050000236434-E0ORe8teldza 14:48:06 1,308 1,415.0000 XLON s="aq" style="width: 100%;"> Aggregate number of ordinary shares purchased: 249,022 Lowest price paid per ordinary share: 1,412.0000 Highest price paid per ordinary share: 1,441.0000 Average price paid per ordinary share: 1,423.0273 The Company intends to hold these shares in Treasury and then either cancel them or retain them for the purpose of satisfying awards under the Company's employee share plans. Since 5 August 2025, the Company has purchased 6,803,088 shares at a cost of $124,984,621.86 Following the purchase of these shares, the Company holds 8,542,548 of its ordinary shares in treasury. The Company's issued share capital, with one voting right per share consists of 869,182,297 ordinary shares of US20¢ each (excluding treasury shares). The figure of 869,182,297 should be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in, the Company under the FCAs Disclosure Guidance and Transparency Rules These purchases were made by J.P. Morgan Securities on behalf of the Company. This announcement is made in accordance with the requirements of UKLR 9.6.6R. The table below contains detailed information about the purchases made as part of the buyback programme. Schedule of Purchases Shares purchased: 249,022 (ISIN: GB0009223206) Date of purchases: 10 September 2025 Investment firm: J.P. Morgan Securities plc Aggregate information: Venue Volume weighted average price paid per ordinary share (GBp) Number of ordinary shares repurchased Lowest price per ordinary share (GBp) Highest price per ordinary share (GBp) London Stock Exchange 1,423.0273 249,022 1,412.0000 1,441.0000 In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a schedule of individual trades by J.P. Morgan Securities plc is available below: Individual Transactions: Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:43:11 602 1,441.0000 XLON 05002050000025675-E0ORe8tefPI3 08:43:11 413 1,441.0000 XLON 07002070000025807-E0ORe8tefPI5 08:43:21 511 1,440.0000 XLON 05002050000025625-E0ORe8tefPWx 08:44:43 113 1,440.0000 XLON 07002070000026623-E0ORe8tefQkm 08:44:43 311 1,440.0000 XLON 07002070000026623-E0ORe8tefQko 08:44:43 27 1,440.0000 XLON 07002070000026623-E0ORe8tefQkq 08:46:02 499 1,439.5000 XLON 07002070000027075-E0ORe8tefRwL 08:46:08 376 1,439.0000 XLON 05002050000026231-E0ORe8tefS67 08:46:22 151 1,438.0000 XLON 07002070000026360-E0ORe8tefSKI 08:46:22 263 1,438.0000 XLON 07002070000026360-E0ORe8tefSKK 08:50:45 60 1,440.0000 XLON 05002050000029329-E0ORe8tefWiU 08:55:32 583 1,440.0000 XLON 07002070000030751-E0ORe8tefba3 08:55:33 535 1,439.5000 XLON 05002050000030018-E0ORe8tefbcI 08:55:45 76 1,439.5000 XLON 05002050000031454-E0ORe8tefboq 08:55:45 157 1,439.5000 XLON 05002050000031454-E0ORe8tefbos 08:56:45 293 1,439.5000 XLON 05002050000031857-E0ORe8tefcWg 09:00:00 748 1,439.5000 XLON 07002070000032282-E0ORe8teffdo 09:00:52 39 1,439.5000 XLON 07002070000034915-E0ORe8tefgmi 09:00:52 531 1,439.5000 XLON 07002070000034915-E0ORe8tefgml 09:01:21 486 1,439.0000 XLON 07002070000030153-E0ORe8tefhvk 09:05:40 845 1,440.0000 XLON 07002070000038482-E0ORe8tefmXY 09:05:44 321 1,440.0000 XLON 07002070000038908-E0ORe8tefmhS 09:05:44 236 1,440.0000 XLON 07002070000038908-E0ORe8tefmhU 09:06:40 488 1,439.5000 XLON 07002070000037612-E0ORe8tefnne 09:06:40 211 1,439.5000 XLON 07002070000037970-E0ORe8tefnni 09:07:24 197 1,439.5000 XLON 07002070000039775-E0ORe8tefoHA 09:07:24 290 1,439.5000 XLON 07002070000039775-E0ORe8tefoHC 09:07:24 49 1,439.5000 XLON 07002070000039775-E0ORe8tefoHE 09:09:30 866 1,440.0000 XLON 07002070000040612-E0ORe8tefqtL 09:10:45 830 1,440.0000 XLON 05002050000041270-E0ORe8tefs4r 09:12:24 492 1,440.0000 XLON 05002050000042031-E0ORe8teftgs 09:14:38 596 1,440.0000 XLON 07002070000042912-E0ORe8tefvdM 09:16:10 579 1,440.0000 XLON 07002070000043665-E0ORe8tefxwa 09:17:57 833 1,440.5000 XLON 07002070000044357-E0ORe8tefzKV 09:20:02 587 1,441.0000 XLON 07002070000045412-E0ORe8teg1V9 09:20:49 787 1,441.0000 XLON 05002050000046017-E0ORe8teg2oq 09:21:00 534 1,440.0000 XLON 05002050000045084-E0ORe8teg38v 09:22:37 654 1,439.5000 XLON 07002070000046971-E0ORe8teg50r 09:22:52 83 1,438.5000 XLON 05002050000046840-E0ORe8teg68X 09:22:52 397 1,438.5000 XLON 05002050000046840-E0ORe8teg68b 09:24:07 32 1,439.5000 XLON 07002070000048365-E0ORe8teg87L 09:24:07 382 1,439.5000 XLON 07002070000048365-E0ORe8teg87P 09:24:07 12 1,439.5000 XLON 07002070000048365-E0ORe8teg87S 09:24:57 109 1,439.0000 XLON 05002050000048273-E0ORe8teg8mq 09:24:57 353 1,439.0000 XLON 05002050000048273-E0ORe8teg8n8 09:26:25 263 1,438.5000 XLON 05002050000049061-E0ORe8tegAgg 09:26:25 157 1,438.5000 XLON 05002050000049061-E0ORe8tegAgl 09:26:25 323 1,437.5000 XLON 07002070000049193-E0ORe8tegAiL 09:30:44 84 1,439.0000 XLON 07002070000051498-E0ORe8tegGr9 09:30:44 833 1,439.0000 XLON 07002070000051498-E0ORe8tegGrB 09:32:01 651 1,438.0000 XLON 07002070000051323-E0ORe8tegILj 09:33:25 22 1,437.5000 XLON 07002070000052910-E0ORe8tegK42 09:33:25 546 1,437.5000 XLON 07002070000052910-E0ORe8tegK44 09:33:47 568 1,437.0000 XLON 05002050000052364-E0ORe8tegKyT 09:36:16 559 1,437.5000 XLON 05002050000054496-E0ORe8tegPXU 09:36:16 40 1,437.5000 XLON 05002050000054496-E0ORe8tegPXW 09:38:25 151 1,437.5000 XLON 07002070000055901-E0ORe8tegRjt 09:38:25 193 1,437.5000 XLON 07002070000055901-E0ORe8tegRjv 09:38:25 96 1,437.5000 XLON 07002070000055901-E0ORe8tegRjx 09:39:09 624 1,437.5000 XLON 05002050000056042-E0ORe8tegScQ 09:41:18 548 1,437.5000 XLON 05002050000056674-E0ORe8tegUHP 09:41:18 206 1,437.5000 XLON 05002050000056674-E0ORe8tegUHT 09:42:24 455 1,437.5000 XLON 07002070000057529-E0ORe8tegV7C 09:44:55 621 1,436.5000 XLON 05002050000057407-E0ORe8tegXmJ 09:45:51 519 1,437.0000 XLON 07002070000059129-E0ORe8tegZOw 09:47:24 653 1,437.0000 XLON 05002050000059660-E0ORe8tegaUa 09:50:18 756 1,437.0000 XLON 07002070000060546-E0ORe8tegcvK 09:50:35 24 1,436.5000 XLON 07002070000059069-E0ORe8tegd9M 09:50:35 637 1,436.5000 XLON 07002070000059069-E0ORe8tegd9Q 09:53:24 299 1,436.5000 XLON 05002050000062267-E0ORe8tegekQ 09:53:24 101 1,436.5000 XLON 05002050000062267-E0ORe8tegekS 09:55:34 400 1,436.0000 XLON 05002050000061991-E0ORe8teggmb 09:56:03 659 1,435.5000 XLON 05002050000063242-E0ORe8teghSr 09:56:30 400 1,435.0000 XLON 07002070000062144-E0ORe8tegi48 09:58:47 174 1,436.0000 XLON 05002050000065326-E0ORe8tegks0 09:58:47 195 1,436.0000 XLON 05002050000065326-E0ORe8tegks2 09:59:41 558 1,435.5000 XLON 05002050000064770-E0ORe8teglUg 10:00:16 202 1,435.0000 XLON 07002070000064773-E0ORe8tegmIC 10:00:16 227 1,435.0000 XLON 07002070000064773-E0ORe8tegmIE 10:01:04 470 1,435.0000 XLON 07002070000066867-E0ORe8tegnAE 10:04:05 374 1,435.0000 XLON 07002070000069552-E0ORe8tegpdQ 10:04:05 220 1,435.0000 XLON 07002070000069552-E0ORe8tegpdS 10:05:45 165 1,435.0000 XLON 07002070000070560-E0ORe8tegqm5 10:05:45 181 1,435.0000 XLON 07002070000070560-E0ORe8tegqm7 10:05:45 208 1,435.0000 XLON 07002070000070560-E0ORe8tegqm9 10:11:52 806 1,435.5000 XLON 07002070000071588-E0ORe8tegvTa 10:15:01 534 1,435.5000 XLON 05002050000076579-E0ORe8tegy8a 10:15:38 399 1,435.0000 XLON 07002070000074524-E0ORe8tegycn 10:15:39 44 1,434.5000 XLON 05002050000074383-E0ORe8tegye4 10:15:39 395 1,434.5000 XLON 05002050000074383-E0ORe8tegye6 10:19:23 214 1,434.5000 XLON 07002070000079801-E0ORe8teh1cA 10:19:23 776 1,434.5000 XLON 07002070000079801-E0ORe8teh1cJ 10:23:17 524 1,435.0000 XLON 05002050000081027-E0ORe8teh4Fh 10:23:40 484 1,434.5000 XLON 07002070000081167-E0ORe8teh4Xy 10:24:04 281 1,434.5000 XLON 05002050000081703-E0ORe8teh50v 10:24:04 122 1,434.5000 XLON 05002050000081703-E0ORe8teh50x 10:27:24 176 1,434.5000 XLON 05002050000083074-E0ORe8teh7vn 10:27:24 305 1,434.5000 XLON 05002050000083074-E0ORe8teh7vp 10:27:24 36 1,434.5000 XLON 05002050000083074-E0ORe8teh7vr 10:32:51 430 1,435.0000 XLON 05002050000085048-E0ORe8tehBx0 10:33:58 52 1,434.5000 XLON 07002070000085179-E0ORe8tehCtt 10:33:58 339 1,434.5000 XLON 07002070000085179-E0ORe8tehCtv 10:38:03 862 1,436.0000 XLON 07002070000087585-E0ORe8tehFny 10:39:05 154 1,436.0000 XLON 05002050000088160-E0ORe8tehGSj 10:39:05 21 1,436.0000 XLON 05002050000088160-E0ORe8tehGSl 10:39:05 567 1,436.0000 XLON 05002050000088160-E0ORe8tehGSn 10:47:51 922 1,437.5000 XLON 07002070000093192-E0ORe8tehO1A 10:48:45 255 1,437.0000 XLON 05002050000092824-E0ORe8tehOeM 10:48:45 513 1,437.0000 XLON 07002070000090502-E0ORe8tehOeI 10:49:10 725 1,436.5000 XLON 05002050000093614-E0ORe8tehOzC 10:50:33 670 1,436.0000 XLON 07002070000093749-E0ORe8tehQ9T 10:53:16 536 1,436.0000 XLON 07002070000096763-E0ORe8tehTYc 10:53:16 460 1,435.5000 XLON 05002050000095829-E0ORe8tehTbD 10:54:35 437 1,435.5000 XLON 07002070000097414-E0ORe8tehUks 11:01:44 374 1,436.5000 XLON 07002070000102527-E0ORe8tehbaG 11:01:44 379 1,436.5000 XLON 07002070000102527-E0ORe8tehbaI 11:01:49 318 1,436.0000 XLON 05002050000101468-E0ORe8tehblG 11:01:49 488 1,436.0000 XLON 07002070000099564-E0ORe8tehblA 11:02:32 520 1,435.5000 XLON 05002050000102725-E0ORe8tehcYg 11:02:32 440 1,435.0000 XLON 07002070000102866-E0ORe8tehcZ5 11:08:13 598 1,437.0000 XLON 05002050000105303-E0ORe8tehhKK 11:08:20 504 1,436.5000 XLON 05002050000104648-E0ORe8tehhdE 11:10:26 505 1,437.0000 XLON 07002070000106387-E0ORe8tehjwl 11:13:52 175 1,437.0000 XLON 05002050000107215-E0ORe8tehmaZ 11:15:10 283 1,437.0000 XLON 05002050000107215-E0ORe8tehnN4 11:15:10 290 1,437.0000 XLON 05002050000107764-E0ORe8tehnN6 11:15:25 420 1,436.5000 XLON 07002070000107353-E0ORe8tehnWO 11:16:09 442 1,436.0000 XLON 05002050000108736-E0ORe8tehoAg 11:16:09 523 1,435.5000 XLON 07002070000108911-E0ORe8tehoCy 11:18:26 328 1,434.0000 XLON 05002050000109994-E0ORe8tehqCO 11:18:37 328 1,433.5000 XLON 05002050000109880-E0ORe8tehqKn 11:20:34 295 1,433.5000 XLON 07002070000111477-E0ORe8tehrUa 11:20:34 24 1,433.5000 XLON 07002070000111477-E0ORe8tehrUc 11:20:40 415 1,433.0000 XLON 05002050000110630-E0ORe8tehrdZ 11:21:07 383 1,432.5000 XLON 07002070000110791-E0ORe8tehs4c 11:23:14 472 1,432.5000 XLON 05002050000112763-E0ORe8tehtoU 11:28:46 695 1,435.0000 XLON 07002070000115966-E0ORe8tehzui 11:37:18 400 1,435.5000 XLON 07002070000119536-E0ORe8tei80J 11:37:18 227 1,435.5000 XLON 05002050000120248-E0ORe8tei80N 11:38:07 601 1,435.5000 XLON 07002070000121715-E0ORe8tei8dK 11:38:28 400 1,435.0000 XLON 05002050000118336-E0ORe8tei8rH 11:38:28 206 1,435.0000 XLON 07002070000120407-E0ORe8tei8rJ 11:42:41 511 1,434.0000 XLON 07002070000123869-E0ORe8teiBsj 11:49:43 1,316 1,435.0000 XLON 07002070000126779-E0ORe8teiGjZ 11:55:07 397 1,435.5000 XLON 05002050000127691-E0ORe8teiLRO 11:56:11 816 1,436.0000 XLON 05002050000128828-E0ORe8teiMZu 11:56:11 294 1,436.0000 XLON 07002070000128969-E0ORe8teiMZw 11:56:11 376 1,436.0000 XLON 05002050000128829-E0ORe8teiMZy 11:58:25 462 1,435.5000 XLON 05002050000129514-E0ORe8teiOpn 12:00:01 16 1,435.5000 XLON 07002070000130875-E0ORe8teiQUG 12:00:45 504 1,435.0000 XLON 07002070000129649-E0ORe8teiQyF 12:02:25 74 1,435.5000 XLON 07002070000132275-E0ORe8teiSLy 12:02:32 527 1,435.0000 XLON 05002050000132083-E0ORe8teiSiG 12:04:12 224 1,434.5000 XLON 07002070000133053-E0ORe8teiUdE 12:04:12 322 1,434.5000 XLON 07002070000133053-E0ORe8teiUdL 12:11:45 154 1,435.5000 XLON 05002050000135610-E0ORe8teiZxY 12:12:25 323 1,435.5000 XLON 05002050000135924-E0ORe8teiaMo 12:12:37 366 1,435.0000 XLON 07002070000136126-E0ORe8teiaZZ 12:17:00 421 1,434.5000 XLON 07002070000136720-E0ORe8teidmC 12:17:36 572 1,434.0000 XLON 07002070000138003-E0ORe8teieAW 12:17:54 439 1,433.5000 XLON 05002050000135925-E0ORe8teieMh 12:19:01 289 1,433.0000 XLON 05002050000136502-E0ORe8teifCw 12:20:46 162 1,434.0000 XLON 07002070000139249-E0ORe8teigZ4 12:20:46 298 1,434.0000 XLON 07002070000139249-E0ORe8teigZ6 12:20:46 57 1,434.0000 XLON 07002070000139249-E0ORe8teigZ8 12:21:37 545 1,433.5000 XLON 05002050000138405-E0ORe8teih9k 12:25:18 565 1,434.0000 XLON 07002070000140952-E0ORe8teik58 12:26:45 374 1,433.5000 XLON 05002050000141551-E0ORe8teikvA 12:26:45 294 1,433.5000 XLON 05002050000141551-E0ORe8teikvC 12:26:45 71 1,433.5000 XLON 05002050000141551-E0ORe8teikvE 12:27:25 82 1,433.5000 XLON 05002050000141773-E0ORe8teilLA 12:27:25 82 1,433.5000 XLON 05002050000141773-E0ORe8teilLC 12:27:25 343 1,433.5000 XLON 05002050000141773-E0ORe8teilLE 12:28:18 301 1,433.0000 XLON 05002050000139785-E0ORe8teilfA 12:28:18 161 1,433.0000 XLON 05002050000139785-E0ORe8teilfC 12:30:10 385 1,432.5000 XLON 07002070000140030-E0ORe8teimzC 12:33:23 533 1,432.5000 XLON 05002050000143642-E0ORe8teipRD 12:33:44 572 1,432.0000 XLON 05002050000143628-E0ORe8teipq9 12:35:46 374 1,432.0000 XLON 07002070000145109-E0ORe8teiqrd 12:35:46 169 1,432.0000 XLON 07002070000145109-E0ORe8teiqrf 12:35:46 344 1,431.5000 XLON 07002070000144498-E0ORe8teiqs6 12:35:48 344 1,431.0000 XLON 05002050000144327-E0ORe8teiquT 12:37:53 304 1,430.0000 XLON 07002070000145792-E0ORe8teisOB 12:40:46 132 1,430.0000 XLON 07002070000147104-E0ORe8teiusp 12:41:09 365 1,429.5000 XLON 05002050000145641-E0ORe8teivGo 12:42:25 374 1,429.5000 XLON 07002070000147744-E0ORe8teiwE8 12:42:25 63 1,429.5000 XLON 07002070000147744-E0ORe8teiwEA 12:42:35 596 1,429.0000 XLON 05002050000147592-E0ORe8teiwJV 12:46:06 549 1,428.5000 XLON 07002070000148438-E0ORe8teiyoH 12:46:41 355 1,428.0000 XLON 05002050000148275-E0ORe8teizSz 12:49:23 484 1,428.0000 XLON 05002050000149723-E0ORe8tej10T 12:49:42 205 1,427.0000 XLON 05002050000147704-E0ORe8tej1Jc 12:49:42 195 1,427.0000 XLON 07002070000149088-E0ORe8tej1Je 12:49:42 79 1,427.0000 XLON 07002070000149088-E0ORe8tej1Jk 12:52:15 3 1,427.0000 XLON 05002050000151161-E0ORe8tej3Cv 12:53:06 111 1,427.0000 XLON 05002050000151849-E0ORe8tej3hf 12:53:06 588 1,427.0000 XLON 07002070000151992-E0ORe8tej3hd 12:53:06 399 1,427.0000 XLON 05002050000151849-E0ORe8tej3hn 12:56:45 481 1,427.0000 XLON 05002050000153561-E0ORe8tej6EM 12:58:49 364 1,427.5000 XLON 05002050000154058-E0ORe8tej7Yr 12:58:49 356 1,427.5000 XLON 05002050000154058-E0ORe8tej7Yy 13:00:45 577 1,428.0000 XLON 05002050000155573-E0ORe8tej9KZ 13:00:46 284 1,428.0000 XLON 05002050000155573-E0ORe8tej9M5 13:02:25 275 1,428.0000 XLON 07002070000156692-E0ORe8tejB3m 13:02:25 165 1,428.0000 XLON 07002070000156692-E0ORe8tejB3o 13:02:25 63 1,428.0000 XLON 07002070000156692-E0ORe8tejB3q 13:04:06 190 1,428.0000 XLON 05002050000157327-E0ORe8tejCEl 13:04:06 166 1,428.0000 XLON 05002050000157327-E0ORe8tejCEn 13:05:46 59 1,428.0000 XLON 05002050000158139-E0ORe8tejDLX 13:05:46 165 1,428.0000 XLON 05002050000158139-E0ORe8tejDLZ 13:05:46 374 1,428.0000 XLON 05002050000158139-E0ORe8tejDLb 13:05:46 86 1,428.0000 XLON 05002050000158139-E0ORe8tejDLd 13:08:26 190 1,428.0000 XLON 05002050000159272-E0ORe8tejFPa 13:08:50 32 1,428.0000 XLON 07002070000159565-E0ORe8tejFf2 13:08:50 35 1,428.0000 XLON 07002070000159565-E0ORe8tejFf4 13:08:50 165 1,428.0000 XLON 07002070000159565-E0ORe8tejFf6 13:09:06 1 1,428.0000 XLON 07002070000159634-E0ORe8tejFnk 13:09:06 189 1,428.0000 XLON 07002070000159634-E0ORe8tejFnm 13:10:06 374 1,428.0000 XLON 07002070000160086-E0ORe8tejGVw 13:10:46 165 1,428.0000 XLON 05002050000160251-E0ORe8tejH1Z 13:10:46 493 1,428.0000 XLON 05002050000160251-E0ORe8tejH1b 13:12:25 154 1,428.0000 XLON 05002050000160939-E0ORe8tejI1J 13:12:25 294 1,428.0000 XLON 05002050000160939-E0ORe8tejI1L 13:12:53 570 1,427.5000 XLON 07002070000161093-E0ORe8tejIQd 13:20:13 409 1,427.5000 XLON 05002050000161918-E0ORe8tejOhH 13:20:13 263 1,427.5000 XLON 07002070000163625-E0ORe8tejOhL 13:20:13 209 1,427.5000 XLON 05002050000163456-E0ORe8tejOhN 13:20:13 233 1,427.5000 XLON 05002050000164235-E0ORe8tejOhP 13:20:26 317 1,427.0000 XLON 07002070000161943-E0ORe8tejOv3 13:20:26 126 1,427.0000 XLON 07002070000161943-E0ORe8tejOv5 13:20:45 86 1,427.0000 XLON 05002050000165095-E0ORe8tejPFh 13:20:45 93 1,427.0000 XLON 05002050000165095-E0ORe8tejPFj 13:20:45 270 1,427.0000 XLON 05002050000165095-E0ORe8tejPFl 13:20:45 84 1,427.0000 XLON 05002050000165095-E0ORe8tejPFn 13:27:48 123 1,427.5000 XLON 05002050000168397-E0ORe8tejVxZ 13:27:48 1,009 1,427.5000 XLON 05002050000168397-E0ORe8tejVxe 13:29:05 158 1,427.5000 XLON 07002070000169175-E0ORe8tejXUs 13:30:20 900 1,428.5000 XLON 07002070000171106-E0ORe8tejdim 13:31:45 146 1,428.5000 XLON 05002050000176566-E0ORe8teji7I 13:32:25 165 1,428.5000 XLON 05002050000177724-E0ORe8tejk0z 13:32:41 433 1,429.0000 XLON 05002050000177869-E0ORe8tejkYf 13:34:06 620 1,429.0000 XLON 05002050000179852-E0ORe8tejmq0 13:34:06 100 1,429.0000 XLON 05002050000179852-E0ORe8tejmq2 13:36:20 689 1,428.5000 XLON 07002070000183640-E0ORe8tejpxi 13:38:52 140 1,429.0000 XLON 07002070000186746-E0ORe8tejuCT 13:39:00 283 1,429.0000 XLON 07002070000186746-E0ORe8tejuGh 13:40:32 82 1,429.0000 XLON 07002070000186746-E0ORe8tejw3D 13:40:40 102 1,429.0000 XLON 07002070000186746-E0ORe8tejw8H 13:41:02 145 1,429.0000 XLON 07002070000187391-E0ORe8tejwdM 13:41:02 329 1,429.0000 XLON 05002050000188092-E0ORe8tejwdU 13:41:02 387 1,429.0000 XLON 07002070000187391-E0ORe8tejwdQ 13:41:02 134 1,429.0000 XLON 07002070000188371-E0ORe8tejwdW 13:41:02 145 1,429.0000 XLON 07002070000188371-E0ORe8tejwdZ 13:44:10 580 1,429.0000 XLON 05002050000189165-E0ORe8tek08z 13:44:10 580 1,429.0000 XLON 07002070000189449-E0ORe8tek091 13:47:50 636 1,429.5000 XLON 07002070000192291-E0ORe8tek4PJ 13:49:10 489 1,429.0000 XLON 05002050000191180-E0ORe8tek5o5 13:49:10 262 1,429.0000 XLON 05002050000191180-E0ORe8tek5o7 13:49:46 500 1,428.0000 XLON 05002050000190106-E0ORe8tek6pA 13:49:46 289 1,428.0000 XLON 05002050000192129-E0ORe8tek6pC 13:50:01 17 1,427.5000 XLON 05002050000193694-E0ORe8tek790 13:50:01 766 1,427.5000 XLON 05002050000193694-E0ORe8tek796 13:50:46 100 1,426.5000 XLON 07002070000195110-E0ORe8tek7yW 13:50:46 227 1,426.5000 XLON 07002070000195110-E0ORe8tek7yY 13:50:46 163 1,426.5000 XLON 07002070000195110-E0ORe8tek7ya 13:55:05 349 1,427.0000 XLON 07002070000197938-E0ORe8tekD5q 13:55:05 123 1,427.0000 XLON 07002070000197938-E0ORe8tekD5s 13:55:05 336 1,427.0000 XLON 07002070000197938-E0ORe8tekD5u 13:56:19 505 1,426.5000 XLON 05002050000195898-E0ORe8tekEgz 13:57:07 218 1,426.5000 XLON 07002070000198960-E0ORe8tekFoA 13:59:21 1,274 1,427.0000 XLON 05002050000200079-E0ORe8tekICz 13:59:21 221 1,427.0000 XLON 07002070000200391-E0ORe8tekID1 14:00:58 1,113 1,427.0000 XLON 05002050000201141-E0ORe8tekKOH 14:02:11 555 1,426.5000 XLON 07002070000199500-E0ORe8tekLk3 14:02:11 171 1,426.5000 XLON 07002070000199500-E0ORe8tekLk5 14:04:06 212 1,426.0000 XLON 05002050000203385-E0ORe8tekNIK 14:04:06 233 1,426.0000 XLON 05002050000203385-E0ORe8tekNIM 14:04:06 53 1,426.0000 XLON 05002050000203385-E0ORe8tekNIO 14:04:06 241 1,426.0000 XLON 05002050000203385-E0ORe8tekNIQ 14:05:40 389 1,425.5000 XLON 05002050000202355-E0ORe8tekOp8 14:05:40 219 1,425.5000 XLON 05002050000202355-E0ORe8tekOpA 14:05:46 392 1,425.5000 XLON 07002070000204645-E0ORe8tekOzo 14:05:46 175 1,425.5000 XLON 07002070000204645-E0ORe8tekOzq 14:05:46 410 1,425.5000 XLON 07002070000204645-E0ORe8tekOzs 14:05:57 383 1,425.0000 XLON 07002070000202658-E0ORe8tekPFY 14:05:57 170 1,425.0000 XLON 07002070000202658-E0ORe8tekPFg 14:07:26 573 1,425.5000 XLON 07002070000205611-E0ORe8tekQWv 14:08:28 625 1,425.0000 XLON 05002050000205336-E0ORe8tekRgZ 14:10:00 192 1,424.5000 XLON 07002070000207003-E0ORe8tekTbI 14:10:08 497 1,424.5000 XLON 07002070000207003-E0ORe8tekTqB 14:11:25 229 1,425.0000 XLON 07002070000207449-E0ORe8tekVDU 14:11:25 296 1,425.0000 XLON 05002050000207251-E0ORe8tekVDa 14:12:15 460 1,424.5000 XLON 07002070000207513-E0ORe8tekViq 14:12:15 237 1,424.5000 XLON 07002070000207513-E0ORe8tekVis 14:12:25 684 1,424.5000 XLON 07002070000208313-E0ORe8tekVpe 14:12:25 4 1,424.5000 XLON 07002070000208313-E0ORe8tekVpg 14:14:05 625 1,424.5000 XLON 07002070000209237-E0ORe8tekXV5 14:15:25 529 1,424.0000 XLON 05002050000208052-E0ORe8tekYjk 14:16:46 295 1,424.0000 XLON 05002050000210470-E0ORe8tekaRL 14:16:46 146 1,424.0000 XLON 05002050000210470-E0ORe8tekaRN 14:16:46 304 1,424.0000 XLON 05002050000210470-E0ORe8tekaRP 14:17:21 638 1,423.5000 XLON 07002070000210103-E0ORe8tekazJ 14:18:20 603 1,424.0000 XLON 05002050000211239-E0ORe8tekc2q 14:19:53 614 1,423.5000 XLON 05002050000211763-E0ORe8tekdpG 14:22:50 896 1,423.5000 XLON 07002070000214012-E0ORe8tekhYs 14:23:17 768 1,423.0000 XLON 05002050000213727-E0ORe8teki2D 14:24:06 137 1,423.0000 XLON 05002050000214775-E0ORe8tekj58 14:24:06 281 1,423.0000 XLON 05002050000214775-E0ORe8tekj5A 14:24:06 104 1,423.0000 XLON 05002050000214775-E0ORe8tekj5C 14:28:10 679 1,422.5000 XLON 07002070000215074-E0ORe8tekoHd 14:28:10 317 1,422.5000 XLON 07002070000216307-E0ORe8tekoHl 14:28:25 444 1,422.5000 XLON 07002070000218135-E0ORe8tekoyR 14:29:06 586 1,422.5000 XLON 07002070000218566-E0ORe8tekpfl 14:29:06 340 1,422.5000 XLON 07002070000218566-E0ORe8tekpfn 14:29:45 354 1,422.0000 XLON 05002050000215970-E0ORe8tekqkn 14:29:45 536 1,422.0000 XLON 05002050000215970-E0ORe8tekqkp 14:29:45 228 1,422.0000 XLON 07002070000217305-E0ORe8tekqkr 14:30:01 484 1,421.0000 XLON 05002050000216970-E0ORe8teksnX 14:30:01 657 1,421.0000 XLON 07002070000216308-E0ORe8teksnV 14:31:28 1,321 1,422.0000 XLON 07002070000221418-E0ORe8tel09b 14:31:28 889 1,421.5000 XLON 07002070000221159-E0ORe8tel0NX 14:31:28 427 1,421.5000 XLON 07002070000221159-E0ORe8tel0Nd 14:31:53 1,101 1,421.0000 XLON 07002070000221419-E0ORe8tel1rK 14:33:33 1,358 1,420.0000 XLON 07002070000224343-E0ORe8tel7vf 14:33:56 132 1,419.5000 XLON 05002050000223251-E0ORe8tel9FX 14:33:56 1,219 1,419.5000 XLON 05002050000223251-E0ORe8tel9FZ 14:35:19 479 1,419.0000 XLON 05002050000225348-E0ORe8telCZh 14:35:19 1,061 1,419.0000 XLON 05002050000225348-E0ORe8telCZk 14:35:36 1,468 1,418.5000 XLON 07002070000225626-E0ORe8telDCI 14:36:00 484 1,419.0000 XLON 07002070000227370-E0ORe8telE9K 14:36:00 525 1,419.0000 XLON 07002070000227370-E0ORe8telE9w 14:37:11 1,177 1,418.5000 XLON 05002050000226980-E0ORe8telHQz 14:37:11 72 1,418.5000 XLON 07002070000225626-E0ORe8telHQv 14:37:11 19 1,418.5000 XLON 05002050000227025-E0ORe8telHR3 14:37:11 414 1,418.5000 XLON 05002050000227025-E0ORe8telHR8 14:38:06 638 1,418.0000 XLON 05002050000228626-E0ORe8telJMr 14:39:32 1,060 1,418.5000 XLON 05002050000230177-E0ORe8telMon 14:39:36 167 1,418.0000 XLON 05002050000230116-E0ORe8telN6q 14:39:36 933 1,418.0000 XLON 05002050000230116-E0ORe8telN6t 14:39:36 32 1,417.5000 XLON 07002070000228958-E0ORe8telN9i 14:39:36 32 1,417.5000 XLON 07002070000228958-E0ORe8telN9l 14:39:36 14 1,417.5000 XLON 07002070000228958-E0ORe8telNBo 14:39:43 337 1,417.5000 XLON 07002070000228958-E0ORe8telNPp 14:39:43 223 1,417.5000 XLON 07002070000228958-E0ORe8telNPr 14:40:59 684 1,417.5000 XLON 05002050000231685-E0ORe8telRU9 14:41:42 809 1,417.0000 XLON 07002070000231956-E0ORe8telT7e 14:42:45 106 1,417.0000 XLON 05002050000233275-E0ORe8telVWr 14:42:45 140 1,417.0000 XLON 05002050000233275-E0ORe8telVWv 14:42:45 31 1,417.0000 XLON 05002050000233275-E0ORe8telVWy 14:42:45 52 1,417.0000 XLON 05002050000233275-E0ORe8telVX0 14:42:45 35 1,417.0000 XLON 05002050000233275-E0ORe8telVX3 14:42:45 163 1,417.0000 XLON 05002050000233275-E0ORe8telVX5 14:42:45 48 1,417.0000 XLON 05002050000233275-E0ORe8telVX7 14:42:45 112 1,417.0000 XLON 05002050000233275-E0ORe8telVX9 14:42:45 55 1,417.0000 XLON 05002050000233275-E0ORe8telVXB 14:42:45 92 1,417.0000 XLON 05002050000233275-E0ORe8telVXD 14:42:45 56 1,417.0000 XLON 05002050000233275-E0ORe8telVXG 14:42:48 11 1,417.0000 XLON 05002050000233275-E0ORe8telVbX 14:42:48 14 1,417.0000 XLON 05002050000233275-E0ORe8telVbZ 14:43:20 177 1,417.0000 XLON 05002050000233275-E0ORe8telXBM 14:43:24 1,291 1,416.5000 XLON 07002070000233611-E0ORe8telXZ8 14:43:24 7 1,415.5000 XLON 05002050000233798-E0ORe8telXc9 14:43:24 217 1,415.5000 XLON 05002050000233798-E0ORe8telXcB 14:43:24 44 1,415.5000 XLON 05002050000233798-E0ORe8telXcP 14:43:24 200 1,415.5000 XLON 05002050000233798-E0ORe8telXcR 14:43:24 50 1,415.5000 XLON 05002050000233798-E0ORe8telXcT 14:44:08 549 1,415.5000 XLON 07002070000235139-E0ORe8telZX6 14:44:08 199 1,415.5000 XLON 07002070000235139-E0ORe8telZX8 14:45:14 448 1,415.5000 XLON 05002050000235715-E0ORe8telceH 14:45:14 298 1,415.5000 XLON 07002070000236017-E0ORe8telceF 14:45:14 5 1,414.5000 XLON 07002070000236018-E0ORe8telcgZ 14:45:14 340 1,414.5000 XLON 07002070000236018-E0ORe8telcgi 14:45:14 40 1,414.5000 XLON 07002070000236018-E0ORe8telcgk 14:45:22 20 1,414.5000 XLON 07002070000236018-E0ORe8telcyl 14:45:25 14 1,414.5000 XLON 07002070000236018-E0ORe8teld7h 14:45:29 14 1,414.5000 XLON 07002070000236018-E0ORe8teldJH 14:45:29 14 1,414.5000 XLON 07002070000236018-E0ORe8teldJJ 14:45:37 96 1,414.5000 XLON 07002070000236018-E0ORe8teldhY 14:45:37 172 1,414.5000 XLON 07002070000236018-E0ORe8teldha 14:45:45 10 1,414.5000 XLON 07002070000236018-E0ORe8teldsq 14:45:45 22 1,414.5000 XLON 07002070000236018-E0ORe8teldss 14:45:48 451 1,414.5000 XLON 05002050000236434-E0ORe8teldza 14:48:06 1,308 1,415.0000 XLON 07002070000238414-E0ORe8telj3b 14:49:13 1,037 1,416.0000 XLON 07002070000239840-E0ORe8telml7 14:50:34 722 1,416.5000 XLON 07002070000241055-E0ORe8telq9K 14:51:01 14 1,416.0000 XLON 07002070000241316-E0ORe8telquj 14:51:01 487 1,416.0000 XLON 05002050000240937-E0ORe8telquo 14:51:01 1,094 1,416.0000 XLON 07002070000241316-E0ORe8telqum 14:51:01 50 1,415.5000 XLON 05002050000239240-E0ORe8telqvT 14:51:01 50 1,415.5000 XLON 05002050000239240-E0ORe8telqvV 14:51:01 50 1,415.5000 XLON 05002050000239240-E0ORe8telqvY 14:51:01 50 1,415.5000 XLON 05002050000239240-E0ORe8telqva 14:51:01 50 1,415.5000 XLON 05002050000239240-E0ORe8telqvc 14:51:01 168 1,415.5000 XLON 05002050000239240-E0ORe8telqwR 14:51:01 18 1,415.5000 XLON 05002050000239240-E0ORe8telqwT 14:53:27 197 1,415.5000 XLON 07002070000243643-E0ORe8telwUi 14:53:27 80 1,415.5000 XLON 07002070000243643-E0ORe8telwUk 14:53:27 714 1,415.5000 XLON 07002070000243643-E0ORe8telwUm 14:53:27 225 1,415.0000 XLON 05002050000242570-E0ORe8telwV4 14:53:27 400 1,415.0000 XLON 05002050000242570-E0ORe8telwV6 14:53:27 46 1,415.0000 XLON 05002050000242570-E0ORe8telwVt 14:53:27 384 1,415.0000 XLON 05002050000242570-E0ORe8telwVz 14:53:27 134 1,415.0000 XLON 05002050000242570-E0ORe8telwW1 14:56:53 1,468 1,415.5000 XLON 05002050000245701-E0ORe8tem3sE 14:57:44 5 1,415.5000 XLON 07002070000247088-E0ORe8tem6Is 14:57:44 1,672 1,415.5000 XLON 07002070000247088-E0ORe8tem6Iu 15:00:11 50 1,415.5000 XLON 05002050000248693-E0ORe8temBob 15:00:11 50 1,415.5000 XLON 05002050000248693-E0ORe8temBod 15:00:11 1,000 1,415.5000 XLON 05002050000248693-E0ORe8temBof 15:00:11 426 1,415.5000 XLON 05002050000248693-E0ORe8temBoh 15:00:11 220 1,415.0000 XLON 05002050000245428-E0ORe8temBoj 15:00:11 354 1,415.0000 XLON 05002050000245428-E0ORe8temBol 15:00:11 50 1,415.0000 XLON 05002050000245428-E0ORe8temBoo 15:00:11 623 1,415.0000 XLON 05002050000245428-E0ORe8temBou 15:00:45 549 1,415.5000 XLON 07002070000250034-E0ORe8temDea 15:00:45 314 1,415.5000 XLON 07002070000250034-E0ORe8temDec 15:00:52 1,017 1,415.0000 XLON 05002050000249675-E0ORe8temDvm 15:02:39 984 1,413.5000 XLON 07002070000251528-E0ORe8temIDb 15:03:02 1,181 1,413.0000 XLON 05002050000251176-E0ORe8temJ0j 15:04:55 1 1,414.0000 XLON 05002050000253238-E0ORe8temONg 15:04:55 1,147 1,414.0000 XLON 05002050000253238-E0ORe8temONi 15:05:46 1,163 1,415.0000 XLON 07002070000254309-E0ORe8temRDr 15:06:56 794 1,414.5000 XLON 07002070000254173-E0ORe8temU73 15:07:35 255 1,415.5000 XLON 07002070000255740-E0ORe8temVpl 15:08:02 229 1,416.5000 XLON 07002070000256116-E0ORe8temXF7 15:08:02 585 1,416.5000 XLON 07002070000256116-E0ORe8temXF9 15:09:06 507 1,418.0000 XLON 05002050000256706-E0ORe8temakF 15:09:27 634 1,417.5000 XLON 07002070000257006-E0ORe8temblJ 15:09:27 168 1,417.5000 XLON 07002070000257006-E0ORe8temblL 15:09:46 729 1,417.5000 XLON 05002050000257105-E0ORe8temcUd 15:10:46 92 1,417.5000 XLON 05002050000258035-E0ORe8temfHc 15:10:46 776 1,417.5000 XLON 05002050000258035-E0ORe8temfHe 15:11:55 882 1,416.5000 XLON 07002070000256624-E0ORe8temiMJ 15:12:56 592 1,416.0000 XLON 05002050000259343-E0ORe8temkZh 15:12:56 399 1,416.0000 XLON 05002050000259343-E0ORe8temkZj 15:13:00 991 1,415.5000 XLON 07002070000259727-E0ORe8temkjL 15:14:05 480 1,416.0000 XLON 05002050000260574-E0ORe8temnVQ 15:15:08 390 1,416.5000 XLON 05002050000261388-E0ORe8temqBd 15:15:17 488 1,416.0000 XLON 05002050000261355-E0ORe8temqam 15:15:50 129 1,416.0000 XLON 07002070000262294-E0ORe8temraa 15:16:05 212 1,416.0000 XLON 07002070000262294-E0ORe8tems7b 15:16:05 390 1,416.0000 XLON 07002070000262294-E0ORe8tems7h 15:16:05 15 1,416.0000 XLON 07002070000262294-E0ORe8tems7k 15:16:05 254 1,416.0000 XLON 07002070000262294-E0ORe8tems7q 15:16:05 71 1,415.5000 XLON 07002070000260958-E0ORe8tems8Z 15:16:05 160 1,415.5000 XLON 07002070000260958-E0ORe8tems8c 15:16:15 896 1,415.5000 XLON 07002070000260958-E0ORe8temsYZ 15:17:47 344 1,415.0000 XLON 05002050000263177-E0ORe8temvat 15:17:47 573 1,415.0000 XLON 05002050000263177-E0ORe8temvav 15:17:53 846 1,414.5000 XLON 05002050000262943-E0ORe8temvpm 15:19:44 781 1,414.0000 XLON 07002070000265062-E0ORe8ten19P 15:20:00 310 1,413.5000 XLON 05002050000264438-E0ORe8ten223 15:20:00 341 1,413.5000 XLON 07002070000264861-E0ORe8ten221 15:21:23 436 1,413.5000 XLON 07002070000266177-E0ORe8ten5Np 15:21:23 226 1,413.5000 XLON 07002070000266177-E0ORe8ten5Nr 15:21:46 728 1,413.0000 XLON 07002070000265893-E0ORe8ten6H1 15:23:50 396 1,413.0000 XLON 05002050000267340-E0ORe8tenB5y 15:23:50 621 1,413.0000 XLON 05002050000267340-E0ORe8tenB63 15:23:50 44 1,413.0000 XLON 05002050000267340-E0ORe8tenB66 15:25:15 1,063 1,413.0000 XLON 07002070000268188-E0ORe8tenDqF 15:26:45 436 1,413.0000 XLON 07002070000269918-E0ORe8tenGmS 15:27:15 521 1,412.5000 XLON 05002050000266618-E0ORe8tenHyE 15:27:15 717 1,412.5000 XLON 05002050000266618-E0ORe8tenHyG 15:27:30 1,032 1,412.5000 XLON 05002050000270067-E0ORe8tenIKd 15:27:34 349 1,412.0000 XLON 07002070000267750-E0ORe8tenIQw 15:27:34 181 1,412.0000 XLON 07002070000267750-E0ORe8tenIQy 15:27:34 482 1,412.0000 XLON 07002070000269254-E0ORe8tenIR2 15:29:38 1,262 1,412.5000 XLON 07002070000271584-E0ORe8tenLOM 15:31:22 1,091 1,412.5000 XLON 07002070000273134-E0ORe8tenOpw 15:32:25 127 1,412.5000 XLON 07002070000273896-E0ORe8tenQOe 15:32:25 776 1,412.5000 XLON 07002070000273896-E0ORe8tenQOg 15:32:25 135 1,412.5000 XLON 07002070000273896-E0ORe8tenQOi 15:33:01 944 1,412.0000 XLON 05002050000273524-E0ORe8tenRGd 15:35:03 865 1,412.5000 XLON 05002050000275370-E0ORe8tenV2f 15:35:05 1,125 1,412.0000 XLON 05002050000274878-E0ORe8tenV7k 15:36:00 234 1,412.5000 XLON 05002050000275983-E0ORe8tenWZT 15:36:00 730 1,412.5000 XLON 07002070000276371-E0ORe8tenWZR 15:36:14 1,021 1,412.0000 XLON 05002050000275959-E0ORe8tenWuA 15:37:26 705 1,412.5000 XLON 07002070000277587-E0ORe8tenYuX 15:37:26 75 1,412.5000 XLON 07002070000277587-E0ORe8tenYuZ 15:39:06 2 1,413.5000 XLON 07002070000278727-E0ORe8tenbPO 15:39:06 21 1,413.5000 XLON 07002070000278727-E0ORe8tenbPQ 15:39:22 195 1,413.5000 XLON 05002050000278507-E0ORe8tenc2s 15:39:22 827 1,413.5000 XLON 05002050000278507-E0ORe8tenc2v 15:42:07 302 1,414.5000 XLON 07002070000280755-E0ORe8tengRo 15:42:07 982 1,414.5000 XLON 07002070000280755-E0ORe8tengRq 15:42:25 22 1,415.0000 XLON 07002070000280940-E0ORe8tengqk 15:42:25 287 1,415.0000 XLON 07002070000280940-E0ORe8tengqm 15:42:25 412 1,415.0000 XLON 07002070000280940-E0ORe8tengqo 15:42:25 539 1,415.0000 XLON 07002070000280940-E0ORe8tengqq 15:42:26 229 1,414.5000 XLON 05002050000280502-E0ORe8tengsN 15:42:26 1,128 1,414.5000 XLON 05002050000280502-E0ORe8tengsP 15:44:05 269 1,414.5000 XLON 05002050000281538-E0ORe8tenjPk 15:44:05 182 1,414.5000 XLON 05002050000281538-E0ORe8tenjPm 15:44:05 472 1,414.5000 XLON 05002050000281538-E0ORe8tenjPo 15:44:19 719 1,414.0000 XLON 07002070000281992-E0ORe8tenjnj 15:46:45 3 1,413.0000 XLON 05002050000282737-E0ORe8teno08 15:47:39 112 1,414.0000 XLON 07002070000284506-E0ORe8tenpw5 15:47:46 200 1,414.0000 XLON 07002070000284506-E0ORe8tenqHQ 15:47:46 199 1,414.0000 XLON 07002070000284506-E0ORe8tenqHT 15:47:46 32 1,414.0000 XLON 07002070000284506-E0ORe8tenqHX 15:48:00 1,368 1,414.0000 XLON 05002050000284070-E0ORe8tenqUL 15:48:00 189 1,414.0000 XLON 07002070000284506-E0ORe8tenqUJ 15:48:00 507 1,414.0000 XLON 07002070000284507-E0ORe8tenqUN 15:49:06 381 1,414.0000 XLON 05002050000285026-E0ORe8tensFk 15:50:06 14 1,414.0000 XLON 05002050000285696-E0ORe8tenthM 15:50:06 14 1,414.0000 XLON 05002050000285696-E0ORe8tenthO 15:50:07 551 1,414.0000 XLON 05002050000285696-E0ORe8tenti3 15:50:07 12 1,414.0000 XLON 05002050000285696-E0ORe8tenti9 15:50:13 20 1,414.0000 XLON 05002050000285696-E0ORe8tenttH 15:50:13 69 1,414.0000 XLON 05002050000285696-E0ORe8tenttJ 15:50:46 432 1,414.0000 XLON 07002070000286635-E0ORe8tenuYT 15:50:46 776 1,414.0000 XLON 07002070000286635-E0ORe8tenuYV 15:50:46 220 1,414.0000 XLON 07002070000286635-E0ORe8tenuYX 15:53:42 5 1,414.5000 XLON 07002070000288549-E0ORe8tenydc 15:53:42 989 1,414.5000 XLON 07002070000288549-E0ORe8tenyde 15:54:06 549 1,414.5000 XLON 07002070000288986-E0ORe8tenzCq 15:54:06 434 1,414.5000 XLON 07002070000288986-E0ORe8tenzCs 15:54:06 596 1,414.5000 XLON 07002070000288986-E0ORe8tenzCu 15:54:38 1,490 1,414.0000 XLON 07002070000287863-E0ORe8tenzxI 15:55:51 2 1,414.0000 XLON 07002070000290090-E0ORe8teo1nF 15:55:51 1,212 1,414.0000 XLON 07002070000290090-E0ORe8teo1nJ 15:56:19 572 1,414.5000 XLON 07002070000290313-E0ORe8teo2V0 15:57:25 640 1,414.0000 XLON 05002050000290595-E0ORe8teo3o4 15:57:25 24 1,414.0000 XLON 05002050000290595-E0ORe8teo3o6 15:57:25 24 1,414.0000 XLON 05002050000290595-E0ORe8teo3o8 15:57:25 157 1,414.0000 XLON 05002050000290595-E0ORe8teo3oA 15:57:25 39 1,414.0000 XLON 05002050000290595-E0ORe8teo3oC 16:00:00 1,238 1,413.5000 XLON 07002070000291068-E0ORe8teo7c9 16:01:00 110 1,413.5000 XLON 07002070000293543-E0ORe8teo9t3 16:01:10 1,597 1,413.5000 XLON 07002070000293543-E0ORe8teoATE 16:02:31 508 1,413.5000 XLON 07002070000294466-E0ORe8teoCtV 16:02:45 14 1,413.5000 XLON 07002070000294466-E0ORe8teoDKX 16:02:59 44 1,414.0000 XLON 07002070000294902-E0ORe8teoDgL 16:03:05 523 1,414.0000 XLON 05002050000294370-E0ORe8teoDp8 16:03:05 584 1,414.0000 XLON 07002070000294902-E0ORe8teoDp6 16:04:23 10 1,414.0000 XLON 07002070000295777-E0ORe8teoGC8 16:04:23 1,418 1,414.0000 XLON 07002070000295777-E0ORe8teoGCA 16:06:16 149 1,414.0000 XLON 05002050000296468-E0ORe8teoKG6 16:06:53 1,390 1,414.0000 XLON 05002050000296468-E0ORe8teoLIP 16:06:53 220 1,414.0000 XLON 05002050000297023-E0ORe8teoLIl 16:06:53 205 1,414.0000 XLON 07002070000297679-E0ORe8teoLIp 16:06:53 206 1,414.0000 XLON 05002050000297076-E0ORe8teoLIn 16:06:53 221 1,414.0000 XLON 07002070000297761-E0ORe8teoLIr 16:07:40 558 1,413.5000 XLON 05002050000297719-E0ORe8teoMdG 16:07:40 723 1,413.5000 XLON 05002050000297719-E0ORe8teoMdJ 16:07:45 227 1,413.0000 XLON 07002070000297688-E0ORe8teoMnQ 16:07:45 1,054 1,413.0000 XLON 07002070000298138-E0ORe8teoMnV 16:09:07 1,573 1,413.0000 XLON 05002050000298706-E0ORe8teoP8R 16:10:15 694 1,412.5000 XLON 07002070000299268-E0ORe8teoSBL 16:10:57 10 1,412.5000 XLON 07002070000300917-E0ORe8teoTMq 16:10:57 310 1,412.5000 XLON 07002070000300917-E0ORe8teoTMs 16:11:38 49 1,413.0000 XLON 07002070000301477-E0ORe8teoURh 16:11:58 724 1,413.0000 XLON 05002050000301170-E0ORe8teoVJN 16:12:14 8 1,413.0000 XLON 05002050000301170-E0ORe8teoVyY 16:12:24 98 1,413.0000 XLON 05002050000301170-E0ORe8teoWI3 16:12:45 1,011 1,413.0000 XLON 07002070000302121-E0ORe8teoWl7 16:12:45 718 1,413.0000 XLON 07002070000302121-E0ORe8teoWl9 16:14:38 739 1,413.5000 XLON 05002050000303034-E0ORe8teoZXS 16:16:06 728 1,413.5000 XLON 07002070000304054-E0ORe8teobu8 16:16:06 232 1,413.5000 XLON 05002050000303734-E0ORe8teobuO 16:16:06 240 1,413.5000 XLON 07002070000304209-E0ORe8teobuI 16:16:06 237 1,413.5000 XLON 07002070000304248-E0ORe8teobuM 16:16:06 216 1,413.5000 XLON 07002070000304279-E0ORe8teobuQ 16:16:21 355 1,413.0000 XLON 05002050000303035-E0ORe8teocNN 16:16:21 629 1,413.0000 XLON 05002050000303035-E0ORe8teocNS 16:16:29 200 1,412.5000 XLON 07002070000304114-E0ORe8teoccw 16:16:31 70 1,412.5000 XLON 07002070000304114-E0ORe8teocfJ 16:16:31 134 1,412.5000 XLON 07002070000304142-E0ORe8teocfL 16:16:31 241 1,412.5000 XLON 05002050000303762-E0ORe8teocfP 16:16:31 90 1,412.5000 XLON 07002070000304142-E0ORe8teocfN 16:17:31 1,612 1,413.5000 XLON 05002050000304319-E0ORe8teofgL 16:18:58 4 1,413.5000 XLON 07002070000305243-E0ORe8teoilk 16:19:34 2 1,413.5000 XLON 07002070000305243-E0ORe8teojmi 16:19:35 280 1,413.5000 XLON 07002070000305243-E0ORe8teojnB 16:19:35 206 1,413.5000 XLON 05002050000304681-E0ORe8teojnL 16:19:35 246 1,413.5000 XLON 07002070000305277-E0ORe8teojnN 16:19:35 54 1,413.5000 XLON 05002050000304755-E0ORe8teojnP 16:19:45 58 1,413.5000 XLON 05002050000304755-E0ORe8teok8j 16:19:53 838 1,414.0000 XLON 07002070000305438-E0ORe8teokXh 16:20:13 899 1,414.5000 XLON 07002070000305543-E0ORe8teolFZ 16:20:38 434 1,415.0000 XLON 07002070000305668-E0ORe8teom1x 16:20:38 157 1,415.0000 XLON 07002070000305668-E0ORe8teom1z 16:20:39 182 1,414.5000 XLON 05002050000305117-E0ORe8teom62 16:20:39 475 1,414.5000 XLON 05002050000305117-E0ORe8teom67 16:21:19 556 1,415.5000 XLON 05002050000305316-E0ORe8teonq0 16:21:39 646 1,415.5000 XLON 05002050000305381-E0ORe8teooRc 16:22:03 611 1,415.5000 XLON 05002050000305483-E0ORe8teopT9 16:22:14 606 1,415.0000 XLON 07002070000305850-E0ORe8teopre 16:23:09 1,512 1,414.0000 XLON 05002050000305724-E0ORe8teorV7 16:24:58 758 1,413.5000 XLON 05002050000305889-E0ORe8teoudv 16:24:58 295 1,413.5000 XLON 05002050000305924-E0ORe8teoue3 16:24:58 203 1,413.5000 XLON 05002050000305955-E0ORe8teoue7 16:24:58 304 1,413.5000 XLON 07002070000306457-E0ORe8teoue5 16:24:58 209 1,413.5000 XLON 05002050000305967-E0ORe8teoue9 16:24:58 279 1,413.5000 XLON 07002070000306496-E0ORe8teoueC 16:25:05 556 1,413.0000 XLON 07002070000306413-E0ORe8teov4j 16:25:41 601 1,414.0000 XLON 05002050000306355-E0ORe8teowBm 16:25:41 541 1,414.0000 XLON 05002050000306355-E0ORe8teowBo 16:25:59 556 1,414.0000 XLON 07002070000306931-E0ORe8teowrt 16:26:17 198 1,414.0000 XLON 05002050000306514-E0ORe8teoxRj 16:26:17 217 1,414.0000 XLON 05002050000306514-E0ORe8teoxRl 16:26:17 78 1,414.0000 XLON 05002050000306514-E0ORe8teoxRn 16:26:17 15 1,414.0000 XLON 05002050000306514-E0ORe8teoxRp 16:26:33 594 1,414.0000 XLON 07002070000307086-E0ORe8teoy7Z 16:26:52 144 1,414.0000 XLON 05002050000306660-E0ORe8teoyxO 16:26:52 590 1,414.0000 XLON 05002050000306660-E0ORe8teoyxQ 16:26:52 600 1,413.5000 XLON 05002050000306330-E0ORe8teoyyL 16:27:46 1,461 1,413.5000 XLON 07002070000307348-E0ORe8tep0Vk 16:28:39 4 1,413.5000 XLON 05002050000307032-E0ORe8tep2WI 16:28:54 4 1,413.5000 XLON 05002050000307032-E0ORe8tep33o 16:29:04 200 1,413.5000 XLON 05002050000307032-E0ORe8tep3bG 16:29:04 338 1,413.5000 XLON 05002050000307032-E0ORe8tep3bI 16:29:04 2 1,413.5000 XLON 05002050000307032-E0ORe8tep3bK 16:29:12 219 1,413.5000 XLON 05002050000307032-E0ORe8tep3tU 16:29:12 276 1,413.5000 XLON 07002070000307580-E0ORe8tep3ta 16:29:12 425 1,413.5000 XLON 05002050000307042-E0ORe8tep3tW 16:29:12 341 1,413.5000 XLON 05002050000307098-E0ORe8tep3tc 16:29:12 226 1,413.5000 XLON 07002070000307614-E0ORe8tep3te 16:29:12 248 1,413.5000 XLON 05002050000307118-E0ORe8tep3tg 16:29:12 290 1,413.5000 XLON 05002050000307132-E0ORe8tep3ti 16:29:12 203 1,413.5000 XLON 07002070000307661-E0ORe8tep3tk 16:29:12 754 1,413.5000 XLON 05002050000307267-E0ORe8tep3tq 16:29:45 335 1,412.5000 XLON 05002050000306845-E0ORe8tep5ZP 16:29:45 312 1,412.5000 XLON 07002070000307372-E0ORe8tep5ZR 16:29:45 296 1,412.5000 XLON 07002070000307629-E0ORe8tep5ZT 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 (mailto:rns@lseg.com) or visit www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy) . END POSSFFFISEISEIU
Recent news on Smith & Nephew
See all newsREG - Smith & Nephew Plc - Transaction in Own Shares
AnnouncementREG - Smith & Nephew Plc - Transaction in Own Shares
AnnouncementREG - Smith & Nephew Plc - Transaction in Own Shares
AnnouncementREG - Smith & Nephew Plc - Transaction in Own Shares
AnnouncementREG - Smith & Nephew Plc - Transaction in Own Shares
Announcement