REG - Smiths Group PLC - Transaction in Own Shares
03/02/2022 07:00
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20220203:nRSC5313Aa&default-theme=true
RNS Number : 5313A Smiths Group PLC 03 February 2022
03 February 2022
SMITHS GROUP PLC
TRANSACTIONS IN OWN SHARES
Smiths Group plc ("Smiths Group") announces today that it has purchased the
following number of its ordinary shares of 37.5 pence each on the London Stock
Exchange from Goldman Sachs International (GSILGB2XXXX). Such purchase was
effected pursuant to instructions issued by Smiths Group on 18 November 2021,
as announced on 19 November 2021:
Date of purchase Volume weighted average price paid per share (GBP) Number of shares purchased Lowest price paid per share: (GBP) Highest price paid per share: (GBP) Venue
02 February 2022 15.7861 210,000 15.7100 15.8700 XLON
02 February 2022 - - - - CHIX
02 February 2022 15.7592 21,749 15.6800 15.8650 BATE
Smiths Group will cancel the purchased shares.
ln accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No
596/2014 (as incorporated into UK domestic law by the European Union
(Withdrawal) Act 2018), a full breakdown of the individual trades by Goldman
Sachs on 02 February 2022 is detailed below.
This announcement does not constitute, or form part of, an offer or any
solicitation of an offer for securities in any jurisdiction.
Enquiries:
Jemma Spalton, Director of Investor Relations
+44 (0)20 7004 1600
Jemma.spalton@smiths.com
Matthew Whyte, Company Secretary
+44 (0)20 7004 1600
Matthew.whyte@smiths.com
Smiths Group plc's LEI number is: 213800MJL6IPZS3ASA11
About Smiths Group
For over 170 years, Smiths Group has been pioneering progress by improving
the world through smarter engineering. We serve millions of people every year,
to help create a safer, more efficient and better-connected world, across four
major global markets: Energy, General Industry, Security & Defence, and
Aerospace. Listed on the London Stock Exchange, Smiths employs c.14,600
colleagues in over 50 countries. For more information visit www.smiths.com.
Time Exchange Venue Quantity purchased Price per share (GBP) Transaction reference number
09:28:06 BATE 167 15.83 030000AUQ
09:32:17 XLON 400 15.84 478794980807672
09:32:17 XLON 301 15.84 478794980807673
09:32:17 XLON 66 15.84 478794980807661
09:32:17 XLON 637 15.84 478794980807662
09:34:26 XLON 150 15.85 478794980808130
09:36:16 XLON 1 15.855 478794980808326
09:38:04 XLON 335 15.85 478794980808735
09:38:04 XLON 137 15.85 478794980808742
09:38:04 XLON 240 15.85 478794980808743
09:38:04 XLON 117 15.85 478794980808744
09:38:06 XLON 150 15.85 478794980808750
09:38:23 XLON 150 15.85 478794980808790
09:38:23 XLON 84 15.85 478794980808791
09:38:25 XLON 342 15.845 478794980808793
09:38:38 BATE 62 15.845 030000BK8
09:39:59 XLON 150 15.845 478794980808969
09:40:04 XLON 1 15.845 478794980808986
09:40:04 XLON 1 15.845 478794980808987
09:40:04 XLON 597 15.845 478794980808988
09:40:56 BATE 90 15.845 030000BPS
09:41:19 BATE 28 15.845 030000BQ7
09:41:36 XLON 240 15.845 478794980809137
09:41:38 XLON 1 15.845 478794980809141
09:41:38 XLON 1 15.845 478794980809142
09:41:38 XLON 277 15.845 478794980809143
09:41:38 XLON 443 15.845 478794980809144
09:42:46 XLON 150 15.845 478794980809280
09:42:51 XLON 1 15.845 478794980809282
09:42:51 XLON 1 15.845 478794980809283
09:42:51 XLON 663 15.845 478794980809284
09:44:27 XLON 150 15.845 478794980809554
09:44:30 XLON 1 15.845 478794980809555
09:44:30 XLON 1 15.845 478794980809556
09:44:30 XLON 235 15.845 478794980809557
09:44:33 XLON 155 15.845 478794980809561
09:44:50 XLON 150 15.845 478794980809593
09:44:50 XLON 368 15.845 478794980809594
09:44:53 XLON 318 15.845 478794980809601
09:44:53 XLON 150 15.845 478794980809602
09:44:56 XLON 308 15.845 478794980809607
09:44:58 XLON 167 15.845 478794980809614
09:45:00 XLON 157 15.845 478794980809615
09:45:00 XLON 345 15.845 478794980809616
09:45:47 XLON 150 15.845 478794980809742
09:45:52 XLON 288 15.845 478794980809761
09:45:57 XLON 201 15.845 478794980809767
09:45:57 BATE 90 15.845 030000C40
09:46:02 XLON 372 15.845 478794980809769
09:47:19 XLON 169 15.855 478794980809885
09:47:19 XLON 150 15.855 478794980809886
09:47:21 XLON 150 15.855 478794980809887
09:48:28 XLON 591 15.86 478794980810026
09:50:41 XLON 150 15.87 478794980810288
09:50:41 XLON 529 15.87 478794980810289
09:50:41 XLON 23 15.87 478794980810290
09:51:20 XLON 150 15.87 478794980810387
09:51:20 XLON 117 15.87 478794980810388
09:51:25 XLON 150 15.87 478794980810389
09:51:25 XLON 3 15.87 478794980810390
09:51:37 BATE 61 15.865 030000CIN
09:51:37 BATE 62 15.865 030000CIO
09:51:37 BATE 164 15.865 030000CIP
09:51:37 XLON 240 15.865 478794980810402
09:51:37 XLON 158 15.865 478794980810403
09:51:37 XLON 150 15.865 478794980810404
09:51:40 XLON 147 15.865 478794980810416
09:51:40 XLON 520 15.865 478794980810417
09:51:57 XLON 142 15.865 478794980810429
09:51:57 XLON 215 15.865 478794980810430
09:52:01 XLON 216 15.865 478794980810435
09:52:01 XLON 238 15.865 478794980810436
09:52:45 XLON 524 15.865 478794980810514
09:54:18 XLON 343 15.86 478794980810667
09:54:18 XLON 150 15.86 478794980810671
09:54:18 XLON 117 15.86 478794980810672
09:54:18 XLON 285 15.86 478794980810673
09:54:40 XLON 150 15.865 478794980810716
09:55:37 BATE 210 15.865 030000CT9
09:55:37 XLON 110 15.87 478794980810840
09:55:37 XLON 121 15.87 478794980810841
09:55:37 XLON 150 15.87 478794980810842
09:55:37 XLON 244 15.87 478794980810843
09:55:37 XLON 115 15.87 478794980810844
09:55:40 XLON 150 15.87 478794980810849
09:55:40 XLON 562 15.87 478794980810850
09:55:40 XLON 115 15.87 478794980810851
09:55:41 XLON 150 15.87 478794980810852
09:55:41 XLON 559 15.87 478794980810853
09:56:32 XLON 349 15.865 478794980810988
10:00:03 XLON 150 15.87 478794980811435
10:00:07 BATE 48 15.865 030000D3I
10:00:07 BATE 346 15.865 030000D3J
10:00:07 BATE 394 15.865 030000D3F
10:00:35 XLON 150 15.86 478794980811543
10:00:52 XLON 150 15.86 478794980811580
10:01:01 XLON 150 15.855 478794980811590
10:01:01 XLON 2 15.855 478794980811591
10:01:30 XLON 547 15.85 478794980811678
10:01:32 XLON 547 15.85 478794980811680
10:02:00 XLON 357 15.845 478794980811745
10:02:01 XLON 63 15.845 478794980811757
10:03:15 XLON 351 15.85 478794980811964
10:04:00 BATE 154 15.85 030000DFC
10:04:20 BATE 161 15.85 030000DGD
10:04:20 XLON 150 15.85 478794980812106
10:04:20 BATE 161 15.85 030000DGE
10:04:39 XLON 203 15.845 478794980812144
10:04:39 XLON 554 15.81 478794980812213
10:04:40 BATE 102 15.82 030000DHX
10:04:40 BATE 55 15.825 030000DHY
10:04:40 BATE 120 15.825 030000DHZ
10:04:40 BATE 45 15.83 030000DI0
10:04:40 BATE 121 15.82 030000DI1
10:04:40 BATE 113 15.82 030000DI2
10:04:40 XLON 230 15.81 478794980812220
10:04:40 XLON 449 15.805 478794980812229
10:04:41 XLON 345 15.81 478794980812232
10:04:40 BATE 108 15.82 030000DI3
10:04:40 BATE 121 15.82 030000DI4
10:04:41 XLON 688 15.81 478794980812234
10:04:42 XLON 1416 15.81 478794980812235
10:04:42 XLON 180 15.81 478794980812238
10:04:42 XLON 465 15.81 478794980812239
10:04:43 XLON 1416 15.81 478794980812240
10:04:43 XLON 1416 15.81 478794980812245
10:04:44 XLON 283 15.81 478794980812259
10:04:44 XLON 376 15.815 478794980812271
10:04:45 XLON 167 15.815 478794980812272
10:04:46 XLON 242 15.82 478794980812282
10:04:50 XLON 192 15.825 478794980812289
10:04:50 XLON 47 15.825 478794980812291
10:05:12 XLON 711 15.825 478794980812340
10:05:12 XLON 150 15.825 478794980812341
10:05:12 XLON 319 15.825 478794980812342
10:05:25 XLON 150 15.82 478794980812393
10:05:25 XLON 1 15.82 478794980812394
10:05:25 XLON 319 15.82 478794980812395
10:05:31 XLON 703 15.82 478794980812408
10:05:32 XLON 28 15.82 478794980812415
10:05:32 XLON 640 15.82 478794980812416
10:06:20 XLON 150 15.82 478794980812566
10:06:20 XLON 47 15.82 478794980812567
10:06:25 XLON 206 15.82 478794980812582
10:06:27 XLON 510 15.82 478794980812593
10:06:45 XLON 187 15.82 478794980812647
10:06:50 XLON 187 15.82 478794980812650
10:07:02 XLON 260 15.82 478794980812687
10:07:32 XLON 150 15.82 478794980812780
10:07:32 XLON 319 15.82 478794980812781
10:07:37 XLON 100 15.82 478794980812790
10:07:37 XLON 150 15.82 478794980812791
10:07:37 XLON 197 15.82 478794980812792
10:07:37 XLON 29 15.82 478794980812793
10:07:40 XLON 197 15.82 478794980812794
10:07:40 XLON 44 15.82 478794980812795
10:07:41 XLON 106 15.82 478794980812796
10:07:41 XLON 135 15.82 478794980812797
10:07:43 XLON 241 15.82 478794980812812
10:07:44 XLON 2 15.82 478794980812816
10:07:44 XLON 239 15.82 478794980812817
10:07:45 XLON 257 15.82 478794980812820
10:07:46 XLON 2 15.82 478794980812821
10:07:46 XLON 166 15.82 478794980812822
10:07:48 XLON 150 15.825 478794980812828
10:07:49 XLON 150 15.825 478794980812830
10:07:49 XLON 551 15.825 478794980812831
10:07:50 XLON 150 15.825 478794980812832
10:08:06 XLON 150 15.825 478794980812916
10:08:06 XLON 319 15.825 478794980812917
10:08:10 XLON 478 15.82 478794980812934
10:10:01 XLON 333 15.815 478794980813175
10:10:01 XLON 150 15.81 478794980813188
10:10:01 XLON 33 15.81 478794980813189
10:10:01 XLON 101 15.81 478794980813190
10:10:01 XLON 49 15.815 478794980813191
10:10:03 BATE 121 15.81 030000DZR
10:10:07 XLON 76 15.81 478794980813203
10:10:06 BATE 145 15.81 030000DZY
10:18:06 XLON 150 15.82 478794980813992
10:18:11 XLON 323 15.82 478794980814012
10:18:14 XLON 323 15.82 478794980814020
10:18:37 XLON 150 15.82 478794980814088
10:18:43 XLON 150 15.82 478794980814165
10:18:47 XLON 312 15.82 478794980814204
10:18:52 XLON 2 15.82 478794980814260
10:18:52 XLON 238 15.82 478794980814261
10:18:52 XLON 150 15.82 478794980814262
10:18:55 XLON 123 15.815 478794980814287
10:18:55 XLON 150 15.815 478794980814288
10:18:58 XLON 580 15.81 478794980814311
10:18:58 XLON 150 15.81 478794980814312
10:19:05 XLON 150 15.81 478794980814330
10:19:10 XLON 20 15.81 478794980814348
10:19:10 XLON 143 15.81 478794980814349
10:19:12 XLON 7 15.81 478794980814351
10:19:12 XLON 156 15.81 478794980814352
10:19:14 XLON 163 15.81 478794980814364
10:19:15 XLON 163 15.81 478794980814367
10:19:17 XLON 18 15.81 478794980814369
10:19:17 XLON 145 15.81 478794980814370
10:19:18 XLON 5 15.81 478794980814372
10:19:18 XLON 158 15.81 478794980814373
10:19:20 XLON 163 15.81 478794980814376
10:19:21 XLON 150 15.805 478794980814380
10:19:21 BATE 35 15.81 030000EQY
10:19:40 XLON 150 15.8 478794980814422
10:19:42 BATE 109 15.8 030000ESG
10:19:45 XLON 236 15.8 478794980814423
10:19:45 XLON 150 15.8 478794980814424
10:19:50 XLON 448 15.8 478794980814431
10:19:54 XLON 456 15.8 478794980814436
10:19:54 XLON 253 15.8 478794980814437
10:19:54 XLON 150 15.8 478794980814438
10:19:56 XLON 456 15.8 478794980814439
10:19:56 XLON 29 15.8 478794980814440
10:19:56 XLON 150 15.8 478794980814441
10:19:58 XLON 535 15.8 478794980814452
10:25:33 XLON 150 15.795 478794980815030
10:25:33 XLON 150 15.8 478794980815031
10:25:33 XLON 141 15.8 478794980815032
10:25:36 BATE 120 15.795 030000F7W
10:25:38 XLON 558 15.795 478794980815043
10:25:39 XLON 2 15.795 478794980815053
10:25:39 XLON 535 15.795 478794980815054
10:27:29 XLON 150 15.795 478794980815350
10:27:34 XLON 40 15.795 478794980815360
10:27:34 XLON 591 15.795 478794980815361
10:27:34 XLON 150 15.795 478794980815362
10:27:36 XLON 1 15.795 478794980815365
10:27:36 XLON 1 15.795 478794980815366
10:27:36 XLON 591 15.795 478794980815367
10:27:36 XLON 150 15.795 478794980815368
10:27:38 XLON 2 15.795 478794980815369
10:27:38 XLON 591 15.795 478794980815370
10:27:38 XLON 150 15.795 478794980815371
10:29:15 XLON 150 15.795 478794980815562
10:29:15 XLON 132 15.795 478794980815563
10:29:15 XLON 85 15.795 478794980815564
10:29:15 XLON 110 15.795 478794980815565
10:29:15 XLON 893 15.795 478794980815566
10:32:14 XLON 2 15.79 478794980816009
10:32:14 XLON 272 15.79 478794980816010
10:32:14 XLON 116 15.79 478794980816011
10:32:35 XLON 207 15.79 478794980816047
10:32:40 XLON 16 15.79 478794980816065
10:32:42 XLON 179 15.79 478794980816074
10:32:44 XLON 155 15.79 478794980816097
10:33:01 XLON 240 15.79 478794980816126
10:33:34 XLON 150 15.79 478794980816204
10:33:39 XLON 149 15.79 478794980816228
10:33:39 XLON 150 15.79 478794980816229
10:35:02 XLON 94 15.785 478794980816423
10:35:03 XLON 129 15.785 478794980816424
10:35:04 XLON 223 15.785 478794980816431
10:35:17 BATE 3 15.79 030000FWM
10:35:17 BATE 31 15.79 030000FWN
10:35:22 XLON 195 15.79 478794980816487
10:35:22 XLON 764 15.79 478794980816488
10:35:22 XLON 150 15.79 478794980816489
10:36:41 XLON 150 15.79 478794980816642
10:40:06 XLON 214 15.79 478794980817050
10:40:11 XLON 138 15.805 478794980817072
10:40:11 BATE 65 15.805 030000G78
10:40:32 XLON 517 15.805 478794980817128
10:40:39 XLON 222 15.8 478794980817141
10:40:39 XLON 150 15.8 478794980817142
10:40:40 XLON 241 15.8 478794980817143
10:41:08 XLON 150 15.8 478794980817270
10:41:13 XLON 642 15.8 478794980817279
10:41:13 XLON 150 15.8 478794980817280
10:41:31 XLON 150 15.8 478794980817333
10:41:36 XLON 150 15.8 478794980817341
10:41:36 XLON 491 15.8 478794980817342
10:41:39 XLON 175 15.8 478794980817368
10:41:43 XLON 398 15.8 478794980817373
10:41:46 XLON 93 15.8 478794980817385
10:41:48 XLON 533 15.8 478794980817388
10:44:22 XLON 389 15.81 478794980817614
10:45:05 XLON 325 15.81 478794980817713
10:45:10 XLON 1 15.81 478794980817743
10:45:10 XLON 1 15.81 478794980817744
10:45:10 XLON 681 15.81 478794980817745
10:45:10 XLON 150 15.81 478794980817746
10:46:08 XLON 345 15.81 478794980817832
10:46:08 XLON 346 15.81 478794980817833
10:46:08 XLON 27 15.81 478794980817834
10:46:34 XLON 150 15.81 478794980817885
10:47:30 XLON 321 15.81 478794980817985
10:48:00 XLON 190 15.81 478794980818041
10:48:00 XLON 125 15.81 478794980818042
10:48:02 XLON 205 15.81 478794980818053
10:48:02 XLON 150 15.81 478794980818054
10:48:04 XLON 351 15.81 478794980818056
10:48:04 XLON 28 15.81 478794980818057
10:48:05 XLON 136 15.81 478794980818076
10:48:05 XLON 243 15.81 478794980818077
10:48:06 XLON 157 15.81 478794980818078
10:48:07 XLON 243 15.81 478794980818086
10:48:07 XLON 160 15.81 478794980818087
10:48:08 XLON 238 15.81 478794980818089
10:49:10 XLON 200 15.81 478794980818164
10:49:10 XLON 132 15.81 478794980818165
10:49:10 XLON 51 15.81 478794980818166
10:49:15 XLON 361 15.81 478794980818191
10:49:15 XLON 164 15.81 478794980818192
10:53:04 XLON 174 15.81 478794980818640
10:53:14 XLON 14 15.815 478794980818699
10:53:28 XLON 630 15.815 478794980818797
10:53:28 BATE 155 15.815 030000H97
10:53:31 XLON 630 15.815 478794980818808
10:53:58 XLON 230 15.815 478794980818914
10:54:26 XLON 514 15.82 478794980818992
10:54:31 XLON 505 15.82 478794980819006
10:54:31 XLON 164 15.82 478794980819007
10:54:31 XLON 150 15.82 478794980819008
10:56:08 XLON 647 15.815 478794980819233
10:56:08 BATE 28 15.815 030000HHI
10:56:08 BATE 56 15.815 030000HHJ
10:56:08 BATE 3 15.815 030000HHK
10:56:08 BATE 159 15.815 030000HHL
10:56:08 XLON 150 15.82 478794980819236
10:56:08 XLON 135 15.82 478794980819237
10:56:08 XLON 112 15.82 478794980819238
10:56:09 BATE 112 15.815 030000HI0
10:56:10 BATE 121 15.815 030000HI2
10:59:01 XLON 150 15.81 478794980819529
10:59:01 XLON 170 15.81 478794980819530
10:59:04 XLON 239 15.81 478794980819537
10:59:44 XLON 158 15.81 478794980819665
11:03:11 XLON 150 15.81 478794980820006
11:03:16 XLON 1 15.81 478794980820012
11:03:16 XLON 1 15.81 478794980820013
11:03:16 XLON 373 15.81 478794980820014
11:03:21 XLON 1 15.81 478794980820023
11:03:21 XLON 1 15.81 478794980820024
11:03:21 XLON 373 15.81 478794980820025
11:03:23 XLON 2 15.81 478794980820052
11:03:23 XLON 373 15.81 478794980820053
11:03:25 XLON 2 15.81 478794980820058
11:03:25 XLON 373 15.81 478794980820059
11:03:38 XLON 150 15.81 478794980820067
11:03:43 XLON 424 15.81 478794980820070
11:04:22 XLON 162 15.81 478794980820193
11:06:11 XLON 150 15.81 478794980820414
11:06:16 XLON 2 15.81 478794980820429
11:06:16 XLON 487 15.81 478794980820430
11:06:16 XLON 300 15.81 478794980820431
11:06:19 XLON 2 15.81 478794980820432
11:06:19 XLON 528 15.81 478794980820433
11:06:35 XLON 314 15.81 478794980820465
11:07:34 XLON 150 15.81 478794980820597
11:07:34 XLON 345 15.81 478794980820598
11:07:39 XLON 89 15.81 478794980820606
11:07:39 XLON 345 15.81 478794980820607
11:07:39 XLON 150 15.81 478794980820608
11:07:39 XLON 417 15.81 478794980820609
11:07:42 XLON 2 15.81 478794980820615
11:07:42 XLON 180 15.81 478794980820616
11:08:32 XLON 240 15.81 478794980820665
11:08:32 XLON 40 15.81 478794980820666
11:08:34 XLON 280 15.81 478794980820674
11:08:36 XLON 60 15.81 478794980820690
11:08:38 XLON 280 15.81 478794980820727
11:09:41 XLON 150 15.81 478794980820818
11:09:41 XLON 330 15.81 478794980820819
11:09:46 XLON 112 15.81 478794980820824
11:09:46 XLON 1 15.81 478794980820825
11:09:46 XLON 150 15.81 478794980820826
11:09:46 XLON 1 15.81 478794980820827
11:09:46 XLON 170 15.81 478794980820828
11:09:50 XLON 150 15.81 478794980820839
11:09:50 XLON 170 15.81 478794980820840
11:09:51 XLON 150 15.81 478794980820841
11:09:51 XLON 2 15.81 478794980820842
11:09:51 XLON 170 15.81 478794980820843
11:09:53 XLON 150 15.81 478794980820845
11:09:53 XLON 170 15.81 478794980820846
11:11:05 XLON 218 15.81 478794980820981
11:13:07 XLON 180 15.805 478794980821182
11:13:07 XLON 150 15.805 478794980821202
11:13:07 XLON 30 15.805 478794980821203
11:13:11 XLON 325 15.795 478794980821232
11:13:11 XLON 214 15.795 478794980821233
11:13:11 XLON 539 15.795 478794980821236
11:13:22 XLON 150 15.795 478794980821289
11:13:22 XLON 200 15.795 478794980821290
11:13:26 XLON 1 15.795 478794980821295
11:13:26 XLON 433 15.795 478794980821296
11:14:45 XLON 175 15.795 478794980821396
11:15:27 XLON 157 15.8 478794980821489
11:16:20 XLON 150 15.8 478794980821563
11:16:20 XLON 84 15.8 478794980821564
11:16:44 XLON 152 15.8 478794980821601
11:16:45 XLON 240 15.8 478794980821604
11:16:47 XLON 270 15.795 478794980821638
11:16:47 XLON 69 15.795 478794980821639
11:16:48 XLON 339 15.795 478794980821644
11:16:48 XLON 354 15.795 478794980821645
11:18:38 XLON 259 15.795 478794980821949
11:18:38 XLON 305 15.795 478794980821950
11:18:38 BATE 110 15.795 030000J2L
11:19:48 XLON 150 15.795 478794980822113
11:19:48 XLON 117 15.795 478794980822114
11:19:58 XLON 308 15.79 478794980822169
11:19:58 XLON 337 15.79 478794980822170
11:19:59 XLON 150 15.79 478794980822176
11:19:59 XLON 470 15.79 478794980822177
11:19:59 XLON 1 15.79 478794980822178
11:19:59 XLON 63 15.79 478794980822179
11:20:00 BATE 3 15.79 030000J5Z
11:21:00 XLON 186 15.79 478794980822301
11:21:27 XLON 206 15.79 478794980822331
11:21:27 XLON 96 15.79 478794980822332
11:21:27 XLON 206 15.79 478794980822333
11:22:11 XLON 150 15.79 478794980822409
11:25:23 XLON 150 15.8 478794980822897
11:25:24 XLON 337 15.8 478794980822905
11:26:43 XLON 160 15.8 478794980823157
11:26:48 XLON 613 15.8 478794980823170
11:26:51 XLON 240 15.8 478794980823176
11:27:54 XLON 180 15.805 478794980823334
11:27:54 XLON 240 15.805 478794980823335
11:29:40 XLON 150 15.805 478794980823615
11:29:45 XLON 175 15.805 478794980823651
11:29:45 XLON 150 15.805 478794980823652
11:29:45 XLON 159 15.805 478794980823653
11:29:50 XLON 150 15.805 478794980823658
11:29:50 XLON 2 15.805 478794980823659
11:29:50 XLON 305 15.805 478794980823660
11:29:50 XLON 131 15.805 478794980823661
11:29:50 XLON 97 15.805 478794980823662
11:29:53 XLON 150 15.8 478794980823671
11:29:53 XLON 190 15.8 478794980823672
11:31:04 XLON 248 15.8 478794980823872
11:31:09 XLON 709 15.8 478794980823891
11:33:58 XLON 150 15.8 478794980824206
11:34:14 XLON 49 15.805 478794980824276
11:34:14 XLON 161 15.805 478794980824277
11:34:14 XLON 139 15.805 478794980824278
11:34:19 XLON 14 15.805 478794980824281
11:34:57 XLON 186 15.8 478794980824328
11:37:37 XLON 439 15.805 478794980824658
11:37:45 XLON 344 15.805 478794980824662
11:38:23 XLON 150 15.805 478794980824751
11:38:23 XLON 117 15.805 478794980824752
11:38:28 XLON 297 15.805 478794980824771
11:38:28 XLON 150 15.805 478794980824772
11:38:31 XLON 220 15.805 478794980824791
11:38:34 XLON 92 15.805 478794980824827
11:38:34 XLON 128 15.805 478794980824828
11:38:36 XLON 179 15.8 478794980824853
11:38:36 XLON 179 15.8 478794980824852
11:39:54 XLON 242 15.8 478794980824992
11:39:59 XLON 1 15.8 478794980825002
11:39:59 XLON 1 15.8 478794980825003
11:39:59 XLON 288 15.8 478794980825004
11:41:33 XLON 174 15.8 478794980825182
11:41:55 XLON 158 15.8 478794980825206
11:42:00 XLON 240 15.8 478794980825224
11:42:48 XLON 150 15.8 478794980825313
11:42:52 XLON 351 15.795 478794980825314
11:42:52 XLON 21 15.795 478794980825315
11:42:52 BATE 90 15.795 030000KUI
11:42:53 XLON 269 15.795 478794980825326
11:45:36 XLON 353 15.795 478794980825624
11:45:46 XLON 150 15.795 478794980825632
11:45:46 BATE 4 15.795 030000L1W
11:45:49 XLON 1 15.795 478794980825637
11:45:49 XLON 1 15.795 478794980825638
11:45:49 XLON 171 15.795 478794980825639
11:45:49 XLON 42 15.79 478794980825642
11:45:49 XLON 118 15.79 478794980825643
11:45:49 XLON 150 15.79 478794980825645
11:45:49 XLON 97 15.79 478794980825646
11:45:49 XLON 266 15.79 478794980825647
11:46:55 XLON 150 15.79 478794980825694
11:46:55 XLON 240 15.79 478794980825695
11:46:55 XLON 123 15.79 478794980825696
11:46:55 XLON 106 15.79 478794980825697
11:46:55 XLON 409 15.79 478794980825698
11:46:55 BATE 63 15.79 030000L4C
11:47:00 XLON 61 15.79 478794980825711
11:47:00 XLON 150 15.79 478794980825712
11:47:02 XLON 150 15.79 478794980825713
11:47:02 XLON 592 15.79 478794980825714
11:47:04 XLON 383 15.79 478794980825715
11:47:04 XLON 47 15.79 478794980825716
11:47:05 XLON 193 15.79 478794980825717
11:47:06 XLON 334 15.79 478794980825718
11:48:33 XLON 158 15.79 478794980825858
11:48:36 XLON 475 15.79 478794980825862
11:48:38 XLON 475 15.79 478794980825865
11:48:40 XLON 475 15.79 478794980825871
11:48:42 XLON 475 15.79 478794980825879
11:48:43 XLON 475 15.79 478794980825882
11:50:48 XLON 313 15.79 478794980826056
11:50:53 XLON 226 15.79 478794980826072
11:50:58 XLON 317 15.79 478794980826080
11:50:58 XLON 81 15.79 478794980826081
11:53:03 XLON 463 15.79 478794980826212
11:56:49 XLON 520 15.785 478794980826759
11:56:54 XLON 225 15.785 478794980826775
11:56:54 XLON 295 15.785 478794980826776
11:58:35 XLON 150 15.785 478794980826971
11:58:35 XLON 160 15.785 478794980826972
11:58:35 XLON 133 15.785 478794980826973
11:58:35 XLON 441 15.785 478794980826974
11:58:36 BATE 31 15.785 030000LUS
11:58:40 XLON 654 15.785 478794980826976
11:58:40 XLON 380 15.785 478794980826977
11:58:40 XLON 150 15.785 478794980826978
12:03:21 XLON 375 15.795 478794980827523
12:03:21 XLON 360 15.795 478794980827524
12:03:22 XLON 305 15.795 478794980827525
12:03:23 BATE 42 15.8 030000M6S
12:05:05 BATE 99 15.8 030000MCB
12:05:10 BATE 1 15.8 030000MCV
12:05:10 BATE 34 15.8 030000MCW
12:05:10 BATE 1 15.8 030000MCX
12:06:31 XLON 240 15.795 478794980827979
12:06:31 XLON 150 15.795 478794980827980
12:07:04 XLON 190 15.795 478794980828139
12:07:08 XLON 150 15.795 478794980828155
12:07:08 XLON 297 15.795 478794980828156
12:07:21 XLON 150 15.795 478794980828242
12:07:21 XLON 222 15.795 478794980828243
12:07:26 XLON 137 15.795 478794980828263
12:07:30 XLON 222 15.795 478794980828265
12:08:02 XLON 242 15.795 478794980828387
12:08:03 XLON 200 15.795 478794980828389
12:08:03 XLON 42 15.795 478794980828390
12:08:03 XLON 259 15.795 478794980828391
12:08:18 XLON 395 15.79 478794980828451
12:08:21 XLON 395 15.79 478794980828461
12:08:34 XLON 520 15.79 478794980828479
12:08:37 XLON 520 15.79 478794980828507
12:08:55 XLON 150 15.79 478794980828544
12:08:55 XLON 598 15.785 478794980828546
12:08:56 BATE 100 15.785 030000MKE
12:12:23 BATE 101 15.76 030000MR7
12:12:23 BATE 107 15.765 030000MR8
12:12:23 BATE 122 15.765 030000MR9
12:13:28 BATE 70 15.77 030000MTQ
12:13:28 BATE 46 15.77 030000MTR
12:13:28 BATE 456 15.77 030000MTS
12:13:28 BATE 323 15.77 030000MTO
12:17:16 XLON 670 15.795 478794980829595
12:17:16 XLON 150 15.795 478794980829596
12:17:37 XLON 141 15.795 478794980829676
12:17:37 XLON 150 15.795 478794980829677
12:17:37 XLON 68 15.795 478794980829678
12:17:42 XLON 150 15.795 478794980829681
12:17:42 XLON 351 15.795 478794980829682
12:17:42 XLON 239 15.795 478794980829683
12:17:42 XLON 688 15.795 478794980829684
12:23:22 XLON 180 15.795 478794980830334
12:23:26 XLON 486 15.795 478794980830346
12:25:01 XLON 258 15.8 478794980830621
12:25:01 BATE 396 15.8 030000NI6
12:25:01 BATE 39 15.8 030000NI7
12:25:03 XLON 462 15.8 478794980830626
12:25:03 XLON 178 15.8 478794980830627
12:25:03 BATE 3 15.8 030000NI8
12:25:03 XLON 1000 15.8 478794980830630
12:25:05 XLON 1000 15.8 478794980830635
12:25:04 XLON 1000 15.8 478794980830633
12:25:05 XLON 1000 15.8 478794980830638
12:25:06 XLON 295 15.8 478794980830650
12:25:06 XLON 354 15.8 478794980830665
12:25:07 XLON 354 15.8 478794980830669
12:25:07 XLON 655 15.8 478794980830711
12:25:08 XLON 933 15.8 478794980830722
12:25:08 XLON 58 15.8 478794980830725
12:25:08 XLON 875 15.8 478794980830726
12:25:09 XLON 933 15.8 478794980830728
12:25:09 XLON 558 15.8 478794980830735
12:25:09 XLON 375 15.8 478794980830736
12:25:10 XLON 625 15.8 478794980830737
12:25:10 XLON 308 15.8 478794980830738
12:25:10 XLON 293 15.8 478794980830739
12:25:10 XLON 640 15.8 478794980830740
12:25:11 XLON 431 15.8 478794980830743
12:25:11 XLON 170 15.8 478794980830744
12:25:11 XLON 933 15.8 478794980830746
12:25:11 BATE 179 15.795 030000NJ6
12:25:11 BATE 179 15.795 030000NJA
12:25:12 BATE 179 15.795 030000NJB
12:25:12 XLON 479 15.79 478794980830762
12:25:12 XLON 80 15.79 478794980830763
12:25:13 XLON 559 15.79 478794980830765
12:25:46 XLON 621 15.795 478794980830872
12:25:56 BATE 112 15.795 030000NL6
12:25:56 XLON 47 15.79 478794980830886
12:25:56 XLON 254 15.79 478794980830887
12:25:57 XLON 301 15.79 478794980830901
12:25:58 XLON 310 15.785 478794980830907
12:25:59 XLON 301 15.785 478794980830911
12:25:59 XLON 291 15.785 478794980830913
12:25:59 BATE 12 15.79 030000NLB
12:25:59 BATE 104 15.79 030000NLC
12:26:25 XLON 226 15.79 478794980830983
12:26:25 XLON 49 15.79 478794980830984
12:26:25 BATE 6 15.775 030000NNA
12:26:27 BATE 125 15.775 030000NNG
12:26:56 XLON 585 15.775 478794980831085
12:29:55 BATE 209 15.775 030000NZ4
12:29:55 BATE 192 15.775 030000NZ5
12:29:55 XLON 77 15.775 478794980831589
12:29:55 XLON 150 15.765 478794980831597
12:29:55 XLON 150 15.77 478794980831598
12:29:55 XLON 117 15.77 478794980831599
12:29:55 XLON 144 15.775 478794980831600
12:29:55 XLON 24 15.775 478794980831601
12:29:56 XLON 150 15.765 478794980831605
12:29:57 BATE 58 15.77 030000NZH
12:29:57 BATE 102 15.77 030000NZI
12:29:58 XLON 150 15.76 478794980831624
12:29:59 XLON 2 15.76 478794980831632
12:30:00 BATE 67 15.765 030000NZK
12:30:00 BATE 107 15.765 030000NZL
12:30:00 XLON 150 15.76 478794980831640
12:30:01 XLON 442 15.76 478794980831641
12:30:01 XLON 150 15.76 478794980831642
12:30:01 BATE 155 15.765 030000NZM
12:30:01 BATE 109 15.765 030000NZN
12:30:03 BATE 2 15.765 030000NZX
12:30:03 BATE 42 15.765 030000NZY
12:30:06 XLON 240 15.76 478794980831668
12:30:06 XLON 150 15.76 478794980831669
12:30:06 BATE 559 15.76 030000O1H
12:30:21 XLON 150 15.76 478794980831704
12:30:40 XLON 585 15.755 478794980831770
12:30:40 XLON 150 15.76 478794980831771
12:30:40 XLON 135 15.76 478794980831772
12:30:40 XLON 94 15.76 478794980831773
12:30:40 XLON 400 15.76 478794980831774
12:30:42 XLON 245 15.76 478794980831781
12:30:42 XLON 150 15.76 478794980831782
12:30:42 XLON 140 15.76 478794980831783
12:30:43 XLON 167 15.76 478794980831784
12:33:35 XLON 150 15.76 478794980832284
12:33:36 XLON 491 15.755 478794980832287
12:33:36 BATE 139 15.76 030000OEL
12:33:36 BATE 27 15.76 030000OEM
12:33:36 XLON 2 15.755 478794980832290
12:33:36 XLON 150 15.755 478794980832291
12:33:38 XLON 339 15.755 478794980832296
12:33:38 XLON 150 15.755 478794980832297
12:35:14 BATE 268 15.75 030000OK4
12:36:13 XLON 150 15.745 478794980832667
12:40:08 XLON 150 15.755 478794980833285
12:40:08 XLON 369 15.755 478794980833286
12:41:23 XLON 150 15.75 478794980833421
12:41:28 XLON 1 15.75 478794980833425
12:41:28 XLON 502 15.75 478794980833426
12:41:28 XLON 150 15.75 478794980833427
12:41:33 XLON 1 15.75 478794980833433
12:41:33 XLON 453 15.75 478794980833434
12:41:33 XLON 150 15.75 478794980833435
12:41:36 BATE 218 15.75 030000P15
12:46:00 XLON 150 15.75 478794980834312
12:46:00 XLON 389 15.75 478794980834313
12:46:01 BATE 100 15.75 030000PER
12:46:06 BATE 35 15.75 030000PFD
12:46:28 BATE 192 15.75 030000PH1
12:46:33 BATE 36 15.75 030000PH6
12:46:33 BATE 90 15.75 030000PH7
12:49:34 XLON 147 15.74 478794980834837
12:49:39 XLON 194 15.74 478794980834863
12:49:39 XLON 261 15.74 478794980834864
12:49:39 XLON 150 15.74 478794980834865
12:49:39 XLON 310 15.74 478794980834866
12:49:44 XLON 264 15.73 478794980834893
12:54:13 XLON 422 15.745 478794980835737
12:58:31 XLON 109 15.755 478794980836532
12:58:36 XLON 128 15.755 478794980836544
12:58:36 XLON 1 15.755 478794980836545
12:58:36 XLON 66 15.755 478794980836546
12:58:36 XLON 150 15.755 478794980836547
12:58:36 XLON 420 15.755 478794980836548
12:58:39 XLON 372 15.755 478794980836549
12:58:39 XLON 88 15.755 478794980836550
12:58:39 XLON 334 15.755 478794980836551
12:58:41 XLON 150 15.755 478794980836553
12:58:42 XLON 128 15.755 478794980836555
12:58:42 XLON 66 15.755 478794980836556
12:58:43 XLON 271 15.75 478794980836558
12:58:43 XLON 320 15.75 478794980836559
12:59:42 BATE 2 15.75 030000QL4
12:59:48 XLON 483 15.75 478794980836802
12:59:50 XLON 1 15.75 478794980836813
12:59:50 XLON 1 15.75 478794980836814
12:59:50 XLON 219 15.75 478794980836815
13:05:00 BATE 21 15.75 030000R0O
13:05:02 BATE 1 15.75 030000R0T
13:05:02 BATE 1 15.75 030000R0U
13:05:04 BATE 2 15.75 030000R0Y
13:05:56 BATE 2 15.75 030000R2K
13:06:02 XLON 671 15.745 478794980837634
13:06:02 XLON 1 15.745 478794980837635
13:06:02 XLON 169 15.745 478794980837639
13:06:02 XLON 44 15.745 478794980837640
13:06:04 XLON 106 15.745 478794980837641
13:09:32 XLON 734 15.74 478794980838087
13:13:20 XLON 263 15.735 478794980838570
13:13:21 BATE 57 15.74 030000RMI
13:13:22 XLON 221 15.74 478794980838579
13:16:47 XLON 150 15.75 478794980839188
13:16:47 XLON 367 15.75 478794980839189
13:16:47 BATE 280 15.75 030000RXV
13:18:45 XLON 240 15.75 478794980839342
13:18:45 XLON 122 15.75 478794980839343
13:21:32 BATE 100 15.755 030000SA8
13:21:47 XLON 735 15.76 478794980839816
13:21:50 XLON 372 15.76 478794980839819
13:21:51 XLON 176 15.76 478794980839820
13:21:53 XLON 2 15.76 478794980839822
13:21:53 XLON 370 15.76 478794980839823
13:21:54 XLON 160 15.76 478794980839824
13:21:56 XLON 370 15.76 478794980839825
13:21:58 XLON 150 15.76 478794980839828
13:24:18 XLON 10 15.76 478794980840128
13:24:19 XLON 193 15.76 478794980840129
13:24:19 XLON 67 15.76 478794980840130
13:24:46 XLON 162 15.76 478794980840170
13:24:47 XLON 249 15.76 478794980840173
13:33:19 XLON 121 15.755 478794980841455
13:33:20 BATE 66 15.755 030000T64
13:33:24 XLON 50 15.755 478794980841458
13:33:24 XLON 576 15.755 478794980841459
13:33:26 XLON 2 15.755 478794980841460
13:33:26 XLON 312 15.755 478794980841461
13:33:26 XLON 359 15.755 478794980841462
13:36:15 XLON 180 15.755 478794980841901
13:36:43 BATE 34 15.76 030000TIB
13:36:48 BATE 1 15.76 030000TIJ
13:36:48 BATE 1 15.76 030000TIK
13:44:21 BATE 4 15.775 030000U5C
13:46:27 BATE 80 15.77 030000UBX
13:46:31 XLON 180 15.77 478794980843394
13:46:31 XLON 150 15.77 478794980843395
13:46:31 XLON 118 15.77 478794980843396
13:46:31 XLON 129 15.77 478794980843397
13:46:31 XLON 456 15.77 478794980843398
13:46:33 XLON 433 15.77 478794980843403
13:46:35 XLON 23 15.77 478794980843405
13:46:35 XLON 165 15.77 478794980843406
13:46:36 XLON 433 15.77 478794980843407
13:46:36 XLON 96 15.77 478794980843408
13:46:38 XLON 69 15.77 478794980843416
13:46:38 XLON 335 15.77 478794980843417
13:46:47 XLON 129 15.77 478794980843429
13:46:47 XLON 53 15.77 478794980843430
13:49:51 XLON 141 15.77 478794980843832
13:51:24 XLON 240 15.755 478794980844008
13:51:24 XLON 127 15.755 478794980844009
13:53:32 XLON 299 15.76 478794980844317
13:53:32 XLON 78 15.76 478794980844318
13:56:54 BATE 21 15.755 030000VAQ
13:57:03 XLON 97 15.75 478794980844807
13:57:03 XLON 150 15.75 478794980844808
13:57:21 XLON 150 15.745 478794980844867
13:57:21 XLON 52 15.745 478794980844868
13:57:21 BATE 99 15.75 030000VCH
13:57:26 BATE 26 15.735 030000VCW
13:57:26 BATE 2 15.735 030000VCX
13:57:28 BATE 143 15.735 030000VD9
13:57:33 BATE 122 15.735 030000VDG
13:58:13 BATE 76 15.735 030000VFT
13:58:18 BATE 37 15.73 030000VG1
13:58:18 BATE 2 15.73 030000VG2
13:58:37 BATE 98 15.73 030000VHN
13:58:42 BATE 5 15.73 030000VHX
13:58:50 XLON 150 15.725 478794980845078
13:58:50 XLON 72 15.725 478794980845079
13:58:50 BATE 42 15.73 030000VI7
13:58:55 XLON 269 15.725 478794980845081
13:58:55 BATE 123 15.725 030000VIA
13:58:55 BATE 65 15.725 030000VIB
13:58:58 XLON 269 15.725 478794980845090
13:58:58 BATE 97 15.725 030000VIH
13:59:02 XLON 25 15.725 478794980845104
13:59:02 XLON 244 15.725 478794980845105
14:00:06 XLON 255 15.72 478794980845293
14:00:56 XLON 135 15.715 478794980845415
14:00:58 BATE 2 15.715 030000VPZ
14:00:59 XLON 202 15.715 478794980845442
14:02:07 XLON 203 15.71 478794980845687
14:02:09 XLON 374 15.71 478794980845690
14:02:10 XLON 337 15.71 478794980845696
14:02:12 XLON 240 15.71 478794980845699
14:02:13 XLON 337 15.71 478794980845700
14:02:14 XLON 556 15.71 478794980845703
14:02:15 XLON 556 15.71 478794980845714
14:02:45 XLON 132 15.71 478794980845835
14:02:48 XLON 179 15.71 478794980845839
14:02:50 XLON 74 15.71 478794980845856
14:02:53 XLON 179 15.71 478794980845871
14:02:55 XLON 132 15.71 478794980845885
14:02:59 XLON 88 15.71 478794980845909
14:03:02 XLON 179 15.71 478794980845942
14:03:04 XLON 179 15.71 478794980845947
14:03:06 XLON 179 15.71 478794980845955
14:03:08 XLON 104 15.71 478794980845965
14:03:10 XLON 179 15.71 478794980845966
14:03:13 XLON 179 15.71 478794980845973
14:03:17 XLON 179 15.71 478794980845985
14:03:20 XLON 88 15.71 478794980845986
14:10:45 BATE 67 15.735 030000WQE
14:13:28 XLON 196 15.73 478794980847765
14:13:28 XLON 170 15.73 478794980847766
14:13:31 XLON 424 15.73 478794980847767
14:15:19 XLON 241 15.73 478794980848111
14:15:22 XLON 472 15.73 478794980848120
14:15:22 XLON 690 15.73 478794980848121
14:15:22 XLON 150 15.73 478794980848122
14:17:03 XLON 323 15.725 478794980848474
14:17:07 XLON 1 15.725 478794980848488
14:17:07 XLON 1 15.725 478794980848489
14:17:07 XLON 506 15.725 478794980848490
14:17:12 XLON 2 15.725 478794980848505
14:17:12 XLON 506 15.725 478794980848506
14:17:13 XLON 506 15.725 478794980848535
14:19:43 XLON 150 15.725 478794980848981
14:19:43 BATE 41 15.725 030000XO8
14:19:48 XLON 3 15.725 478794980848987
14:19:48 XLON 218 15.725 478794980848988
14:19:48 XLON 339 15.725 478794980848989
14:19:48 XLON 98 15.725 478794980848990
14:19:48 BATE 2 15.725 030000XOD
14:19:53 XLON 533 15.725 478794980849014
14:20:05 XLON 120 15.725 478794980849041
14:20:10 XLON 324 15.725 478794980849061
14:20:10 XLON 179 15.725 478794980849062
14:20:14 XLON 324 15.725 478794980849085
14:20:14 XLON 117 15.725 478794980849086
14:22:59 XLON 466 15.725 478794980849452
14:22:59 XLON 140 15.725 478794980849453
14:22:59 XLON 294 15.725 478794980849454
14:22:59 XLON 150 15.725 478794980849455
14:22:59 XLON 130 15.725 478794980849456
14:22:59 XLON 110 15.725 478794980849457
14:23:04 XLON 59 15.725 478794980849466
14:23:14 XLON 38 15.725 478794980849496
14:23:19 XLON 38 15.725 478794980849507
14:23:24 XLON 38 15.725 478794980849509
14:23:29 XLON 21 15.725 478794980849514
14:23:29 XLON 17 15.725 478794980849515
14:23:34 XLON 38 15.725 478794980849528
14:23:38 XLON 38 15.725 478794980849530
14:23:41 XLON 521 15.725 478794980849540
14:23:41 XLON 102 15.725 478794980849541
14:23:42 XLON 159 15.725 478794980849542
14:23:42 XLON 295 15.725 478794980849543
14:23:43 XLON 215 15.725 478794980849545
14:23:44 XLON 209 15.725 478794980849549
14:23:45 XLON 20 15.725 478794980849553
14:23:46 XLON 445 15.725 478794980849554
14:25:22 XLON 150 15.725 478794980849920
14:25:27 XLON 193 15.725 478794980849945
14:25:41 XLON 105 15.725 478794980850005
14:25:46 XLON 352 15.725 478794980850010
14:25:46 XLON 321 15.725 478794980850011
14:25:51 XLON 3 15.725 478794980850020
14:25:51 XLON 673 15.725 478794980850021
14:25:54 XLON 3 15.725 478794980850067
14:25:54 XLON 673 15.725 478794980850068
14:25:57 XLON 216 15.725 478794980850077
14:27:25 XLON 179 15.725 478794980850356
14:27:25 XLON 336 15.725 478794980850357
14:27:30 XLON 3 15.725 478794980850382
14:27:30 XLON 20 15.725 478794980850383
14:27:30 XLON 616 15.725 478794980850384
14:28:06 XLON 137 15.725 478794980850493
14:28:07 XLON 150 15.725 478794980850496
14:28:29 XLON 1 15.725 478794980850540
14:28:34 XLON 684 15.725 478794980850549
14:28:37 XLON 3 15.725 478794980850553
14:28:37 XLON 694 15.725 478794980850554
14:28:37 XLON 141 15.725 478794980850555
14:28:57 XLON 10 15.735 478794980850603
14:29:02 XLON 88 15.735 478794980850621
14:29:02 XLON 85 15.745 478794980850628
14:29:02 XLON 150 15.745 478794980850629
14:29:02 XLON 34 15.745 478794980850630
14:29:03 XLON 150 15.745 478794980850637
14:29:03 XLON 119 15.745 478794980850638
14:29:03 XLON 269 15.745 478794980850639
14:29:04 XLON 269 15.745 478794980850640
14:29:04 XLON 7 15.745 478794980850642
14:29:05 XLON 657 15.745 478794980850643
14:29:14 XLON 667 15.75 478794980850665
14:29:14 XLON 94 15.75 478794980850666
14:29:14 XLON 150 15.75 478794980850667
14:29:16 BATE 25 15.75 030000YN6
14:29:19 XLON 343 15.75 478794980850677
14:29:28 XLON 150 15.75 478794980850728
14:29:41 XLON 103 15.75 478794980850774
14:30:08 XLON 150 15.75 478794980851053
14:30:09 XLON 214 15.745 478794980851075
14:30:09 XLON 365 15.745 478794980851076
14:30:41 XLON 127 15.745 478794980851410
14:30:41 XLON 86 15.745 478794980851411
14:30:41 BATE 104 15.75 030000Z3T
14:30:41 BATE 29 15.75 030000Z3U
14:31:38 XLON 150 15.745 478794980851706
14:32:00 XLON 150 15.745 478794980851756
14:32:02 BATE 13 15.745 030000ZDP
14:32:05 XLON 3 15.745 478794980851775
14:32:05 XLON 3 15.745 478794980851776
14:32:05 XLON 313 15.745 478794980851777
14:32:05 XLON 150 15.745 478794980851778
14:32:05 XLON 159 15.745 478794980851779
14:32:07 BATE 3 15.745 030000ZE9
14:32:10 XLON 159 15.745 478794980851796
14:32:16 XLON 150 15.745 478794980851835
14:32:17 BATE 1 15.74 030000ZET
14:32:17 BATE 723 15.74 030000ZEU
14:32:17 XLON 150 15.74 478794980851845
14:32:19 XLON 182 15.74 478794980851853
14:32:19 XLON 150 15.74 478794980851854
14:32:19 XLON 100 15.74 478794980851855
14:32:21 XLON 6 15.74 478794980851860
14:32:21 BATE 3 15.74 030000ZFY
14:32:22 XLON 3 15.74 478794980851865
14:32:58 XLON 150 15.74 478794980852076
14:33:03 XLON 704 15.74 478794980852098
14:33:37 XLON 129 15.74 478794980852263
14:33:42 XLON 129 15.74 478794980852296
14:35:17 XLON 97 15.755 478794980852821
14:35:17 XLON 449 15.755 478794980852822
14:35:53 BATE 3 15.755 03000105K
14:36:01 XLON 150 15.755 478794980853192
14:36:05 XLON 150 15.755 478794980853313
14:36:05 XLON 270 15.755 478794980853314
14:36:10 XLON 444 15.755 478794980853364
14:37:43 XLON 341 15.76 478794980854206
14:37:43 XLON 101 15.765 478794980854211
14:37:43 XLON 194 15.765 478794980854212
14:38:37 XLON 116 15.765 478794980854497
14:38:42 XLON 243 15.765 478794980854515
14:38:47 XLON 155 15.765 478794980854539
14:38:52 XLON 565 15.765 478794980854558
14:38:52 XLON 80 15.765 478794980854559
14:38:57 XLON 152 15.765 478794980854564
14:38:57 XLON 428 15.765 478794980854565
14:39:40 XLON 150 15.765 478794980854799
14:39:45 XLON 2 15.765 478794980854809
14:39:45 XLON 234 15.765 478794980854810
14:39:45 XLON 183 15.765 478794980854811
14:39:45 XLON 63 15.765 478794980854812
14:39:46 XLON 12 15.76 478794980854818
14:39:50 XLON 49 15.76 478794980854854
14:40:23 XLON 150 15.75 478794980855144
14:40:23 XLON 216 15.75 478794980855145
14:40:25 XLON 97 15.75 478794980855150
14:40:26 XLON 97 15.75 478794980855151
14:40:26 BATE 16 15.755 030001139
14:40:26 BATE 38 15.755 03000113A
14:40:27 XLON 692 15.75 478794980855155
14:40:27 XLON 150 15.75 478794980855156
14:40:28 BATE 2 15.755 03000113I
14:40:28 BATE 33 15.755 03000113J
14:40:28 BATE 4 15.755 03000113K
14:40:42 XLON 290 15.75 478794980855236
14:40:42 XLON 93 15.745 478794980855243
14:40:45 XLON 141 15.745 478794980855255
14:41:46 XLON 150 15.755 478794980855570
14:41:46 XLON 240 15.755 478794980855571
14:41:46 XLON 134 15.755 478794980855572
14:41:46 XLON 140 15.755 478794980855573
14:41:51 XLON 626 15.755 478794980855608
14:41:51 XLON 230 15.755 478794980855609
14:41:51 XLON 61 15.755 478794980855610
14:41:51 XLON 150 15.755 478794980855611
14:41:53 XLON 243 15.755 478794980855621
14:41:53 XLON 150 15.755 478794980855622
14:41:54 XLON 277 15.755 478794980855658
14:41:55 XLON 153 15.755 478794980855699
14:41:56 XLON 268 15.755 478794980855718
14:41:57 XLON 237 15.755 478794980855719
14:41:57 XLON 97 15.755 478794980855720
14:42:22 XLON 147 15.75 478794980855821
14:42:22 XLON 357 15.75 478794980855822
14:42:22 XLON 80 15.75 478794980855823
14:42:22 BATE 80 15.75 0300011HA
14:43:05 XLON 150 15.755 478794980856129
14:43:05 XLON 111 15.755 478794980856130
14:43:08 XLON 150 15.755 478794980856142
14:43:08 XLON 115 15.755 478794980856143
14:43:08 XLON 269 15.755 478794980856144
14:43:10 XLON 150 15.755 478794980856145
14:43:10 XLON 4 15.755 478794980856146
14:43:10 XLON 114 15.755 478794980856147
14:43:10 XLON 269 15.755 478794980856148
14:43:11 XLON 230 15.755 478794980856150
14:43:11 XLON 150 15.755 478794980856151
14:43:12 XLON 224 15.75 478794980856161
14:43:14 XLON 240 15.75 478794980856168
14:43:14 XLON 200 15.75 478794980856169
14:44:48 XLON 150 15.76 478794980856757
14:44:48 XLON 118 15.76 478794980856758
14:44:48 BATE 59 15.76 0300011ZE
14:44:49 XLON 730 15.76 478794980856770
14:44:53 XLON 237 15.76 478794980856795
14:44:53 XLON 572 15.76 478794980856796
14:44:53 XLON 231 15.76 478794980856797
14:44:53 XLON 150 15.76 478794980856798
14:44:55 XLON 447 15.755 478794980856803
14:44:55 BATE 10 15.76 030001206
14:45:16 XLON 150 15.755 478794980856885
14:45:16 XLON 180 15.755 478794980856886
14:45:20 BATE 110 15.75 03000124X
14:45:23 XLON 240 15.745 478794980856968
14:45:23 XLON 150 15.745 478794980856969
14:45:37 XLON 150 15.745 478794980857001
14:45:42 XLON 164 15.745 478794980857002
14:45:42 XLON 208 15.745 478794980857003
14:45:45 XLON 379 15.745 478794980857037
14:46:08 BATE 79 15.745 030001296
14:46:19 XLON 150 15.745 478794980857224
14:46:19 XLON 67 15.745 478794980857225
14:46:57 XLON 109 15.745 478794980857339
14:46:57 XLON 525 15.745 478794980857340
14:47:02 XLON 3 15.745 478794980857361
14:47:02 XLON 187 15.745 478794980857362
14:48:43 XLON 150 15.745 478794980857690
14:49:21 XLON 150 15.745 478794980857858
14:49:21 XLON 64 15.745 478794980857859
14:49:21 XLON 101 15.745 478794980857860
14:49:41 XLON 36 15.74 478794980857991
14:49:41 XLON 3 15.74 478794980857992
14:49:42 BATE 183 15.735 0300012X9
14:49:42 BATE 27 15.74 0300012XA
14:49:46 XLON 147 15.73 478794980858038
14:49:46 XLON 150 15.73 478794980858039
14:49:47 BATE 27 15.74 0300012XK
14:49:50 BATE 27 15.74 0300012XR
14:49:53 BATE 27 15.74 0300012YC
14:49:56 BATE 27 15.74 0300012YI
14:50:01 BATE 27 15.74 030001303
14:50:06 BATE 55 15.74 030001319
14:50:11 BATE 42 15.74 030001326
14:50:16 BATE 2 15.735 03000132S
14:54:40 XLON 122 15.75 478794980859287
14:54:40 XLON 163 15.75 478794980859288
14:55:06 XLON 150 15.75 478794980859366
14:55:11 XLON 4 15.75 478794980859373
14:55:11 XLON 542 15.75 478794980859374
14:55:11 XLON 115 15.75 478794980859375
14:56:15 XLON 150 15.75 478794980859634
14:56:15 XLON 132 15.75 478794980859635
14:56:20 XLON 603 15.75 478794980859667
14:56:20 XLON 150 15.75 478794980859668
14:56:22 XLON 13 15.75 478794980859688
14:56:25 XLON 49 15.75 478794980859706
14:56:25 XLON 161 15.75 478794980859707
14:56:25 XLON 150 15.75 478794980859708
14:56:25 XLON 320 15.75 478794980859709
14:56:26 XLON 4 15.75 478794980859713
14:56:26 XLON 369 15.75 478794980859714
14:56:52 XLON 240 15.74 478794980859799
14:56:52 XLON 34 15.74 478794980859800
14:56:57 BATE 110 15.735 03000146X
14:58:37 BATE 73 15.735 0300014K1
14:58:42 BATE 10 15.735 0300014K8
14:58:45 BATE 2 15.735 0300014KF
14:58:50 BATE 10 15.735 0300014KQ
14:59:41 BATE 16 15.735 0300014PV
14:59:46 BATE 2 15.735 0300014Q8
15:00:26 BATE 102 15.74 0300014WM
15:00:26 BATE 30 15.74 0300014WN
15:02:19 BATE 90 15.73 030001588
15:02:19 BATE 97 15.73 030001589
15:02:24 BATE 103 15.73 03000159C
15:02:33 BATE 35 15.73 0300015AK
15:03:44 BATE 14 15.725 0300015H5
15:03:44 BATE 48 15.725 0300015H6
15:03:46 BATE 55 15.725 0300015HC
15:03:50 BATE 50 15.725 0300015HL
15:03:50 BATE 55 15.725 0300015HM
15:03:53 BATE 58 15.725 0300015I4
15:03:53 BATE 34 15.725 0300015I5
15:03:53 BATE 55 15.725 0300015I6
15:03:56 BATE 55 15.725 0300015ID
15:03:58 BATE 37 15.725 0300015IL
15:03:58 BATE 27 15.725 0300015IM
15:04:02 BATE 2 15.72 0300015J4
15:04:02 BATE 10 15.72 0300015J5
15:04:06 BATE 2 15.72 0300015JE
15:04:08 BATE 4 15.72 0300015JO
15:05:17 BATE 26 15.71 0300015QO
15:10:17 BATE 136 15.715 0300016Q0
15:10:22 BATE 34 15.715 0300016QV
15:10:22 BATE 183 15.715 0300016QW
15:10:27 BATE 48 15.715 0300016R2
15:10:27 BATE 33 15.715 0300016R3
15:10:56 BATE 183 15.715 0300016T7
15:11:01 BATE 5 15.715 0300016TD
15:11:45 BATE 3 15.715 0300016X3
15:12:10 BATE 110 15.715 0300016ZZ
15:13:25 BATE 100 15.71 03000177N
15:17:11 BATE 80 15.71 0300017TH
15:17:14 BATE 64 15.71 0300017TO
15:17:14 BATE 40 15.71 0300017TP
15:17:15 BATE 58 15.71 0300017TV
15:17:15 BATE 40 15.71 0300017TW
15:17:50 BATE 711 15.695 0300017XN
15:21:05 BATE 133 15.685 0300018JB
15:21:07 BATE 133 15.685 0300018KC
15:21:28 BATE 80 15.68 0300018O8
15:22:33 BATE 16 15.69 0300018TA
15:24:49 BATE 403 15.695 03000194L
15:30:26 BATE 120 15.71 030001A6H
15:30:31 BATE 6 15.71 030001A7G
15:30:31 BATE 6 15.71 030001A7H
15:35:43 BATE 90 15.695 030001B7O
15:35:44 BATE 31 15.695 030001B80
15:35:44 BATE 29 15.695 030001B81
15:41:44 BATE 89 15.695 030001CAG
15:41:49 BATE 2 15.695 030001CAS
15:45:16 BATE 281 15.71 030001CWV
15:49:33 BATE 630 15.74 030001DN1
15:51:46 BATE 80 15.75 030001E1K
15:51:46 BATE 13 15.75 030001E1L
15:51:49 BATE 66 15.745 030001E1Q
15:51:49 BATE 33 15.745 030001E1R
15:51:49 BATE 10 15.745 030001E1S
15:52:35 BATE 90 15.745 030001E6G
15:52:35 BATE 28 15.745 030001E6H
15:52:40 BATE 25 15.745 030001E6O
15:52:40 BATE 37 15.745 030001E6P
15:52:54 BATE 112 15.745 030001E9T
15:52:59 BATE 102 15.735 030001EB1
15:52:59 BATE 312 15.735 030001EB2
15:53:01 BATE 19 15.735 030001EBU
15:54:32 BATE 100 15.72 030001ENT
15:54:37 BATE 12 15.72 030001EO6
15:54:37 BATE 5 15.72 030001EO7
15:54:41 BATE 4 15.72 030001EOM
15:56:13 BATE 90 15.72 030001EZ0
16:00:25 BATE 80 15.74 030001FPZ
16:01:12 BATE 100 15.73 030001FVW
16:01:17 BATE 19 15.73 030001FWM
16:01:17 BATE 24 15.73 030001FWN
16:01:17 BATE 93 15.73 030001FWO
16:01:22 BATE 17 15.73 030001FXA
16:05:41 BATE 57 15.715 030001GMX
16:05:46 BATE 14 15.71 030001GNA
16:05:46 BATE 43 15.71 030001GNB
16:05:46 BATE 17 15.71 030001GNC
16:11:12 BATE 2 15.705 030001HTL
16:12:09 BATE 27 15.7 030001I1S
16:12:09 BATE 55 15.705 030001I1T
16:12:13 BATE 42 15.705 030001I2R
16:13:14 BATE 34 15.695 030001IB7
16:13:14 BATE 110 15.695 030001IB8
16:13:17 BATE 4 15.695 030001IBM
16:13:21 BATE 143 15.695 030001IC3
16:13:23 BATE 7 15.695 030001ICP
16:13:23 BATE 12 15.695 030001ICQ
16:13:23 BATE 25 15.695 030001ICR
16:16:45 BATE 345 15.705 030001J2P
16:16:45 BATE 216 15.7 030001J2V
16:20:28 BATE 38 15.72 030001JX4
16:21:25 BATE 1 15.72 030001K5W
16:21:25 BATE 6 15.72 030001K5X
16:24:05 BATE 2 15.725 030001KOP
16:24:05 BATE 39 15.725 030001KOQ
16:24:05 BATE 2 15.725 030001KOR
16:28:45 BATE 120 15.73 030001M2A
16:28:45 BATE 62 15.73 030001M2B
16:28:47 BATE 26 15.73 030001M3T
16:28:47 BATE 44 15.73 030001M3U
16:28:47 BATE 48 15.73 030001M3V
16:28:49 BATE 2 15.73 030001M4B
16:28:49 BATE 18 15.73 030001M4C
16:28:49 BATE 7 15.73 030001M4D
16:28:49 BATE 23 15.73 030001M4E
16:29:58 BATE 7 15.735 030001MJX
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 POSUURKRUVUURARRecent news on Smiths
See all newsREG - Smiths Group PLC - Transaction in Own Shares
AnnouncementREG - Smiths Group PLC - Transaction in Own Shares
AnnouncementREG - Smiths Group PLC - Transaction in Own Shares
AnnouncementREG - Smiths Group PLC - Transaction in Own Shares
AnnouncementREG - Smiths Group PLC - Transaction in Own Shares
Announcement