REG - Smiths Group PLC - Transaction in Own Shares
04/02/2022 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:20220204:nRSD6735Aa&default-theme=true
RNS Number : 6735A Smiths Group PLC 04 February 2022
04 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
03 February 2022 15.7392 215,000 15.6650 15.8250 XLON
03 February 2022 - - - - CHIX
03 February 2022 15.7423 38,037 15.6700 15.8300 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 03 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
08:57:37 XLON 734 15.675 479413456096111
08:57:37 XLON 531 15.675 479413456096115
08:57:37 XLON 132 15.675 479413456096116
09:01:23 BATE 156 15.68 030000DXE
09:01:56 XLON 180 15.67 479413456097069
09:01:56 BATE 123 15.675 030000DZT
09:01:56 BATE 108 15.675 030000DZU
09:02:08 XLON 411 15.665 479413456097143
09:03:23 XLON 150 15.685 479413456097376
09:03:23 XLON 112 15.685 479413456097377
09:03:23 XLON 118 15.685 479413456097378
09:03:23 XLON 324 15.685 479413456097379
09:03:27 XLON 69 15.685 479413456097399
09:03:35 XLON 13 15.685 479413456097424
09:03:40 XLON 150 15.685 479413456097428
09:03:40 XLON 118 15.685 479413456097429
09:03:40 XLON 131 15.685 479413456097430
09:03:46 XLON 150 15.685 479413456097470
09:03:46 XLON 118 15.685 479413456097471
09:03:53 XLON 125 15.69 479413456097522
09:03:53 XLON 223 15.69 479413456097523
09:03:53 XLON 8 15.69 479413456097524
09:03:55 XLON 115 15.69 479413456097526
09:03:55 XLON 118 15.69 479413456097527
09:04:14 XLON 94 15.69 479413456097582
09:04:14 XLON 75 15.69 479413456097583
09:04:19 XLON 43 15.69 479413456097592
09:04:19 XLON 91 15.69 479413456097593
09:05:33 XLON 725 15.68 479413456097964
09:05:33 BATE 219 15.68 030000EFC
09:05:33 BATE 27 15.68 030000EFG
09:05:33 BATE 192 15.68 030000EFH
09:05:33 XLON 948 15.68 479413456097968
09:05:33 XLON 12 15.68 479413456097969
09:06:01 XLON 452 15.675 479413456098196
09:06:01 XLON 240 15.675 479413456098200
09:06:01 XLON 150 15.675 479413456098201
09:06:01 XLON 104 15.675 479413456098202
09:06:34 BATE 104 15.67 030000EMW
09:10:03 XLON 499 15.665 479413456099096
09:12:21 XLON 306 15.68 479413456099694
09:13:35 BATE 223 15.675 030000FGO
09:13:35 BATE 73 15.675 030000FGQ
09:13:35 BATE 139 15.675 030000FGR
09:13:38 BATE 48 15.675 030000FGZ
09:14:43 XLON 325 15.69 479413456100172
09:14:43 XLON 163 15.69 479413456100173
09:14:43 BATE 90 15.69 030000FLC
09:14:43 BATE 97 15.695 030000FLD
09:14:53 XLON 100 15.7 479413456100237
09:14:53 XLON 150 15.7 479413456100238
09:14:53 XLON 64 15.7 479413456100239
09:14:53 XLON 23 15.7 479413456100240
09:15:16 BATE 266 15.685 030000FN5
09:15:16 XLON 416 15.685 479413456100336
09:15:16 BATE 266 15.685 030000FN6
09:15:16 XLON 255 15.68 479413456100342
09:15:16 BATE 266 15.685 030000FN7
09:15:17 XLON 150 15.685 479413456100345
09:15:17 XLON 190 15.685 479413456100346
09:15:33 XLON 150 15.685 479413456100422
09:15:33 XLON 160 15.69 479413456100423
09:15:33 XLON 118 15.69 479413456100424
09:15:33 XLON 110 15.69 479413456100425
09:15:33 XLON 40 15.69 479413456100426
09:15:33 XLON 74 15.69 479413456100427
09:15:33 XLON 320 15.69 479413456100428
09:15:35 XLON 150 15.685 479413456100453
09:15:43 XLON 150 15.685 479413456100478
09:15:45 XLON 150 15.685 479413456100491
09:15:45 XLON 118 15.685 479413456100492
09:22:25 XLON 517 15.705 479413456101923
09:25:25 XLON 386 15.73 479413456102592
09:25:25 XLON 231 15.73 479413456102593
09:25:54 XLON 150 15.74 479413456102734
09:25:55 XLON 110 15.755 479413456102752
09:25:55 XLON 340 15.755 479413456102753
09:26:02 XLON 328 15.76 479413456102795
09:26:02 XLON 340 15.76 479413456102796
09:26:02 XLON 150 15.76 479413456102797
09:26:02 XLON 150 15.76 479413456102800
09:26:02 XLON 190 15.76 479413456102801
09:26:04 XLON 107 15.76 479413456102803
09:26:04 XLON 190 15.76 479413456102804
09:27:15 XLON 225 15.75 479413456103033
09:27:15 XLON 98 15.745 479413456103042
09:27:15 XLON 110 15.75 479413456103043
09:27:15 XLON 17 15.75 479413456103044
09:28:23 XLON 49 15.745 479413456103288
09:28:23 XLON 182 15.745 479413456103289
09:28:23 XLON 231 15.745 479413456103294
09:29:26 XLON 463 15.74 479413456103509
09:29:26 XLON 463 15.7 479413456103571
09:29:26 BATE 97 15.705 030000H06
09:29:32 BATE 373 15.72 030000H0H
09:29:32 XLON 919 15.7 479413456103630
09:29:32 BATE 90 15.695 030000H0Q
09:29:32 BATE 283 15.7 030000H0R
09:29:33 XLON 576 15.7 479413456103633
09:29:33 BATE 1241 15.7 030000H0W
09:29:34 XLON 576 15.7 479413456103637
09:29:34 BATE 254 15.695 030000H0X
09:29:33 XLON 576 15.7 479413456103635
09:29:34 XLON 576 15.7 479413456103639
09:29:35 XLON 576 15.7 479413456103643
09:29:35 XLON 576 15.7 479413456103647
09:29:37 XLON 112 15.715 479413456103664
09:29:37 XLON 150 15.715 479413456103665
09:29:37 XLON 290 15.715 479413456103666
09:29:40 XLON 354 15.72 479413456103672
09:29:40 XLON 354 15.72 479413456103673
09:29:41 XLON 150 15.715 479413456103677
09:30:06 XLON 150 15.715 479413456103734
09:30:06 XLON 109 15.715 479413456103735
09:30:38 XLON 172 15.71 479413456103840
09:30:38 XLON 172 15.71 479413456103850
09:30:50 XLON 150 15.715 479413456103866
09:31:32 XLON 44 15.735 479413456104020
09:31:54 XLON 231 15.73 479413456104055
09:31:54 XLON 150 15.735 479413456104057
09:31:54 XLON 110 15.735 479413456104058
09:31:54 XLON 130 15.735 479413456104059
09:32:11 XLON 505 15.73 479413456104155
09:32:12 XLON 150 15.73 479413456104163
09:32:12 XLON 140 15.73 479413456104164
09:33:27 XLON 162 15.72 479413456104322
09:33:27 XLON 345 15.72 479413456104323
09:33:29 XLON 170 15.735 479413456104351
09:33:29 XLON 112 15.735 479413456104352
09:33:29 XLON 116 15.735 479413456104353
09:33:29 XLON 108 15.735 479413456104354
09:33:29 BATE 110 15.725 030000HE4
09:33:29 XLON 113 15.725 479413456104382
09:33:32 XLON 115 15.735 479413456104422
09:33:32 XLON 150 15.735 479413456104423
09:35:44 XLON 552 15.73 479413456104888
09:35:44 XLON 117 15.73 479413456104900
09:35:44 XLON 435 15.73 479413456104901
09:35:52 XLON 150 15.735 479413456104967
09:35:52 XLON 150 15.735 479413456104968
09:35:52 XLON 119 15.735 479413456104969
09:35:52 XLON 111 15.74 479413456104970
09:35:54 XLON 233 15.74 479413456104977
09:35:54 XLON 119 15.74 479413456104978
09:35:54 XLON 146 15.74 479413456104979
09:35:54 XLON 173 15.74 479413456104980
09:35:54 XLON 107 15.74 479413456104981
09:35:56 XLON 107 15.74 479413456104988
09:35:56 XLON 423 15.74 479413456104989
09:35:57 XLON 107 15.74 479413456105009
09:35:57 XLON 200 15.74 479413456105010
09:35:57 XLON 14 15.74 479413456105011
09:35:58 XLON 56 15.74 479413456105019
09:35:58 XLON 146 15.74 479413456105020
09:35:58 XLON 107 15.74 479413456105030
09:35:58 XLON 69 15.74 479413456105031
09:35:58 XLON 423 15.74 479413456105032
09:35:59 XLON 107 15.74 479413456105034
09:35:59 XLON 150 15.74 479413456105035
09:35:59 XLON 70 15.74 479413456105036
09:35:59 XLON 423 15.74 479413456105037
09:36:00 XLON 107 15.74 479413456105039
09:36:00 XLON 70 15.74 479413456105040
09:36:00 XLON 430 15.74 479413456105041
09:36:01 XLON 150 15.735 479413456105057
09:36:05 XLON 115 15.74 479413456105100
09:36:05 XLON 430 15.74 479413456105101
09:36:05 XLON 107 15.74 479413456105102
09:36:06 XLON 115 15.74 479413456105114
09:36:06 XLON 71 15.74 479413456105115
09:36:06 XLON 430 15.74 479413456105116
09:36:08 XLON 115 15.74 479413456105126
09:36:08 XLON 430 15.74 479413456105127
09:36:09 XLON 113 15.74 479413456105128
09:36:13 XLON 150 15.735 479413456105143
09:37:02 XLON 150 15.735 479413456105427
09:37:02 XLON 190 15.735 479413456105428
09:37:02 XLON 119 15.735 479413456105429
09:37:50 XLON 150 15.735 479413456105529
09:37:50 XLON 107 15.74 479413456105530
09:37:50 XLON 113 15.74 479413456105531
09:37:50 XLON 38 15.74 479413456105532
09:38:41 XLON 150 15.735 479413456105803
09:39:50 XLON 148 15.735 479413456106069
09:39:50 XLON 156 15.735 479413456106070
09:41:29 XLON 103 15.725 479413456106373
09:41:31 XLON 160 15.725 479413456106374
09:41:38 XLON 150 15.72 479413456106382
09:41:43 XLON 150 15.72 479413456106394
09:41:43 XLON 160 15.72 479413456106395
09:43:01 BATE 105 15.705 030000IH5
09:46:01 BATE 19 15.705 030000IRU
09:46:01 BATE 25 15.705 030000IRV
09:47:20 BATE 49 15.715 030000IW6
09:47:20 XLON 1 15.715 479413456107538
09:48:00 XLON 388 15.71 479413456107652
09:48:00 XLON 150 15.715 479413456107655
09:48:00 XLON 120 15.715 479413456107656
09:49:42 BATE 4 15.715 030000J4F
09:49:44 BATE 5 15.715 030000J4S
09:50:20 XLON 635 15.71 479413456107983
09:50:21 XLON 240 15.715 479413456107986
09:50:21 XLON 150 15.715 479413456107987
09:55:42 XLON 203 15.735 479413456108814
09:55:42 XLON 60 15.735 479413456108815
09:56:54 XLON 301 15.735 479413456109015
09:57:37 XLON 37 15.735 479413456109105
09:57:37 XLON 264 15.735 479413456109106
09:57:37 XLON 150 15.73 479413456109151
09:57:37 XLON 180 15.73 479413456109152
09:57:37 XLON 112 15.73 479413456109153
10:00:26 XLON 339 15.735 479413456109815
10:00:26 XLON 190 15.735 479413456109816
10:00:26 XLON 117 15.735 479413456109817
10:04:43 XLON 113 15.755 479413456110510
10:04:43 XLON 119 15.755 479413456110511
10:05:01 XLON 150 15.755 479413456110582
10:05:01 XLON 113 15.755 479413456110583
10:05:46 XLON 108 15.755 479413456110639
10:05:46 BATE 72 15.755 030000KOA
10:09:41 XLON 554 15.775 479413456111518
10:09:41 XLON 76 15.77 479413456111526
10:09:41 XLON 146 15.77 479413456111527
10:09:41 XLON 195 15.77 479413456111528
10:09:41 XLON 271 15.77 479413456111529
10:09:41 BATE 80 15.77 030000L37
10:09:41 XLON 159 15.765 479413456111533
10:09:51 XLON 63 15.765 479413456111547
10:09:51 XLON 310 15.765 479413456111548
10:09:51 XLON 105 15.765 479413456111549
10:10:04 XLON 111 15.76 479413456111554
10:10:04 XLON 83 15.76 479413456111555
10:10:04 BATE 110 15.765 030000L4M
10:10:44 XLON 194 15.76 479413456111656
10:10:44 XLON 470 15.76 479413456111657
10:11:31 BATE 110 15.76 030000L9N
10:11:36 BATE 97 15.76 030000L9Z
10:13:15 XLON 340 15.765 479413456111879
10:13:21 XLON 150 15.775 479413456111896
10:13:22 XLON 109 15.775 479413456111900
10:13:22 XLON 117 15.775 479413456111901
10:13:35 XLON 98 15.775 479413456111929
10:13:45 XLON 150 15.775 479413456111939
10:13:45 XLON 117 15.775 479413456111940
10:13:45 XLON 109 15.775 479413456111941
10:13:50 XLON 110 15.775 479413456111952
10:13:50 XLON 109 15.775 479413456111953
10:13:50 XLON 150 15.775 479413456111954
10:14:27 XLON 117 15.775 479413456112037
10:14:27 XLON 150 15.775 479413456112038
10:19:36 XLON 139 15.78 479413456112582
10:19:49 XLON 150 15.785 479413456112614
10:19:49 XLON 117 15.785 479413456112615
10:20:35 XLON 35 15.78 479413456112692
10:20:36 XLON 240 15.78 479413456112698
10:20:36 XLON 67 15.78 479413456112699
10:22:35 XLON 670 15.78 479413456112977
10:22:35 XLON 25 15.78 479413456112978
10:22:35 XLON 22 15.78 479413456112979
10:22:35 BATE 110 15.785 030000M77
10:22:35 BATE 122 15.785 030000M78
10:22:35 BATE 107 15.785 030000M79
10:22:35 XLON 240 15.785 479413456112982
10:22:35 XLON 150 15.785 479413456112983
10:26:41 XLON 240 15.785 479413456113399
10:30:05 XLON 150 15.79 479413456113895
10:30:28 XLON 150 15.79 479413456114000
10:30:38 XLON 150 15.79 479413456114022
10:31:02 XLON 150 15.79 479413456114155
10:31:16 XLON 150 15.79 479413456114198
10:31:22 XLON 150 15.775 479413456114215
10:31:35 BATE 110 15.79 030000MYJ
10:31:35 XLON 150 15.785 479413456114244
10:31:38 XLON 115 15.785 479413456114245
10:31:43 XLON 183 15.785 479413456114283
10:31:52 XLON 150 15.785 479413456114310
10:31:57 XLON 150 15.79 479413456114319
10:32:45 BATE 2 15.79 030000N10
10:32:45 BATE 7 15.79 030000N11
10:32:45 BATE 3 15.79 030000N12
10:32:45 BATE 20 15.79 030000N13
10:32:45 BATE 21 15.79 030000N14
10:32:45 BATE 20 15.79 030000N15
10:33:11 XLON 150 15.79 479413456114493
10:33:11 XLON 133 15.79 479413456114494
10:35:27 XLON 700 15.78 479413456114894
10:40:02 XLON 367 15.785 479413456115710
10:40:29 XLON 295 15.79 479413456115760
10:40:29 BATE 90 15.79 030000NQH
10:40:31 XLON 212 15.785 479413456115773
10:40:38 BATE 78 15.785 030000NRK
10:41:44 XLON 294 15.78 479413456115935
10:42:00 XLON 141 15.78 479413456115963
10:42:04 XLON 23 15.78 479413456115969
10:44:00 XLON 91 15.785 479413456116286
10:44:18 XLON 150 15.785 479413456116340
10:49:13 XLON 177 15.8 479413456117017
10:49:13 XLON 150 15.81 479413456117021
10:49:13 XLON 122 15.81 479413456117022
10:49:13 XLON 108 15.81 479413456117023
10:49:13 XLON 123 15.81 479413456117024
10:49:16 XLON 150 15.81 479413456117035
10:49:16 XLON 108 15.81 479413456117036
10:49:18 XLON 119 15.81 479413456117037
10:49:18 XLON 108 15.81 479413456117038
10:50:42 XLON 562 15.805 479413456117202
10:50:44 XLON 124 15.805 479413456117204
10:50:44 XLON 326 15.805 479413456117205
10:50:44 XLON 112 15.805 479413456117206
10:51:56 XLON 404 15.8 479413456117326
10:51:56 BATE 100 15.805 030000OPS
10:52:04 BATE 227 15.805 030000OQI
10:52:46 BATE 162 15.805 030000OT2
10:55:48 XLON 668 15.8 479413456118234
10:55:48 XLON 16 15.8 479413456118235
10:58:50 XLON 117 15.81 479413456118750
10:58:55 XLON 117 15.81 479413456118770
10:59:24 XLON 136 15.81 479413456118907
10:59:51 XLON 120 15.815 479413456118975
11:00:45 XLON 529 15.815 479413456119204
11:01:17 XLON 389 15.81 479413456119288
11:02:17 XLON 297 15.8 479413456119449
11:02:17 BATE 101 15.81 030000POA
11:02:17 BATE 85 15.81 030000POB
11:02:18 XLON 159 15.8 479413456119450
11:02:18 XLON 152 15.8 479413456119451
11:02:18 XLON 87 15.8 479413456119452
11:02:18 XLON 201 15.8 479413456119453
11:02:18 XLON 87 15.8 479413456119454
11:02:19 XLON 263 15.79 479413456119480
11:02:19 XLON 48 15.79 479413456119481
11:02:19 XLON 150 15.795 479413456119482
11:02:19 XLON 112 15.795 479413456119483
11:02:22 BATE 3 15.8 030000POU
11:02:22 BATE 15 15.8 030000POV
11:02:56 XLON 586 15.79 479413456119611
11:04:33 BATE 125 15.795 030000PUF
11:04:38 BATE 101 15.795 030000PUH
11:05:49 XLON 266 15.79 479413456120051
11:05:49 BATE 110 15.795 030000PY0
11:10:06 XLON 258 15.8 479413456121144
11:10:06 XLON 68 15.8 479413456121164
11:10:15 XLON 129 15.8 479413456121179
11:10:15 XLON 61 15.8 479413456121180
11:10:15 BATE 110 15.8 030000QF1
11:11:53 XLON 150 15.8 479413456121401
11:12:08 XLON 249 15.795 479413456121414
11:12:08 XLON 68 15.795 479413456121415
11:12:08 XLON 305 15.795 479413456121416
11:12:13 XLON 159 15.795 479413456121431
11:12:15 XLON 34 15.795 479413456121432
11:12:25 XLON 429 15.795 479413456121451
11:12:45 XLON 174 15.79 479413456121531
11:12:45 XLON 19 15.79 479413456121532
11:12:45 BATE 90 15.795 030000QKI
11:14:12 XLON 107 15.8 479413456121788
11:16:12 XLON 438 15.795 479413456122077
11:16:13 BATE 4 15.795 030000QW7
11:16:14 XLON 1 15.795 479413456122089
11:16:14 XLON 150 15.795 479413456122090
11:16:21 XLON 457 15.795 479413456122108
11:17:51 XLON 127 15.805 479413456122394
11:17:51 XLON 1 15.805 479413456122395
11:17:51 XLON 106 15.805 479413456122396
11:17:51 XLON 190 15.805 479413456122397
11:18:44 XLON 150 15.805 479413456122509
11:18:44 XLON 114 15.805 479413456122510
11:18:49 XLON 150 15.805 479413456122530
11:19:33 XLON 109 15.805 479413456122676
11:19:46 XLON 15 15.805 479413456122698
11:19:46 XLON 109 15.805 479413456122699
11:19:46 XLON 685 15.805 479413456122700
11:20:18 XLON 330 15.795 479413456122781
11:21:06 XLON 507 15.79 479413456122895
11:21:06 XLON 150 15.79 479413456122897
11:21:06 XLON 190 15.79 479413456122898
11:21:06 XLON 167 15.79 479413456122899
11:23:26 XLON 180 15.745 479413456123271
11:23:26 XLON 108 15.745 479413456123272
11:23:26 BATE 93 15.745 030000RGN
11:23:26 BATE 1120 15.75 030000RGO
11:23:26 BATE 99 15.75 030000RGP
11:23:26 BATE 105 15.75 030000RGQ
11:23:29 BATE 280 15.75 030000RGV
11:23:29 XLON 1039 15.75 479413456123282
11:23:29 XLON 1039 15.75 479413456123283
11:23:30 XLON 725 15.74 479413456123285
11:23:30 XLON 150 15.72 479413456123325
11:23:30 XLON 128 15.72 479413456123326
11:23:30 XLON 150 15.725 479413456123327
11:23:30 XLON 132 15.725 479413456123328
11:23:30 XLON 110 15.725 479413456123329
11:23:30 XLON 240 15.73 479413456123330
11:23:30 XLON 110 15.73 479413456123331
11:23:30 XLON 19 15.735 479413456123332
11:23:30 BATE 122 15.72 030000RH6
11:23:31 XLON 114 15.715 479413456123349
11:23:31 BATE 102 15.715 030000RHH
11:23:44 XLON 150 15.71 479413456123378
11:23:44 XLON 318 15.71 479413456123379
11:28:38 XLON 110 15.78 479413456124070
11:28:38 XLON 430 15.78 479413456124071
11:28:38 XLON 150 15.78 479413456124072
11:28:38 XLON 137 15.78 479413456124073
11:28:46 XLON 371 15.785 479413456124114
11:28:46 XLON 137 15.785 479413456124115
11:28:58 XLON 148 15.785 479413456124129
11:29:22 XLON 150 15.785 479413456124175
11:29:22 XLON 117 15.785 479413456124176
11:30:44 XLON 150 15.785 479413456124265
11:30:44 XLON 117 15.785 479413456124266
11:30:44 XLON 143 15.79 479413456124267
11:30:44 XLON 109 15.79 479413456124268
11:30:44 XLON 62 15.79 479413456124269
11:30:47 XLON 150 15.785 479413456124273
11:30:50 XLON 150 15.785 479413456124280
11:30:50 XLON 117 15.785 479413456124281
11:31:08 XLON 150 15.785 479413456124311
11:31:08 XLON 117 15.785 479413456124312
11:31:13 XLON 150 15.785 479413456124329
11:31:13 XLON 51 15.785 479413456124330
11:31:15 XLON 150 15.785 479413456124357
11:31:18 XLON 150 15.785 479413456124361
11:31:35 XLON 149 15.79 479413456124394
11:31:37 XLON 158 15.785 479413456124399
11:31:37 BATE 94 15.785 030000S2I
11:31:41 BATE 109 15.785 030000S2L
11:31:43 BATE 107 15.785 030000S2M
11:31:50 BATE 96 15.785 030000S2Q
11:32:09 XLON 524 15.775 479413456124440
11:32:09 BATE 102 15.77 030000S3N
11:32:09 BATE 95 15.775 030000S3O
11:32:09 BATE 110 15.775 030000S3P
11:32:09 BATE 102 15.78 030000S3Q
11:32:09 BATE 107 15.78 030000S3R
11:32:09 BATE 91 15.785 030000S3S
11:32:09 BATE 96 15.785 030000S3T
11:32:14 BATE 59 15.775 030000S3U
11:33:00 XLON 45 15.765 479413456124543
11:33:00 XLON 178 15.765 479413456124544
11:33:00 BATE 90 15.77 030000S61
11:33:05 BATE 2 15.77 030000S6C
11:33:09 XLON 150 15.77 479413456124567
11:34:15 XLON 546 15.765 479413456124637
11:34:15 BATE 1981 15.75 030000S9F
11:34:15 XLON 150 15.75 479413456124652
11:34:15 XLON 117 15.75 479413456124653
11:34:15 XLON 279 15.75 479413456124654
11:34:15 XLON 2128 15.75 479413456124660
11:34:16 BATE 539 15.75 030000S9J
11:34:16 BATE 560 15.75 030000S9K
11:34:16 BATE 116 15.75 030000S9L
11:34:16 XLON 2128 15.75 479413456124661
11:34:16 XLON 2128 15.75 479413456124666
11:34:16 BATE 560 15.75 030000S9N
11:34:27 XLON 146 15.77 479413456124737
11:34:27 XLON 190 15.77 479413456124738
11:34:27 XLON 127 15.77 479413456124739
11:34:27 XLON 150 15.765 479413456124741
11:34:30 XLON 150 15.765 479413456124742
11:34:30 XLON 150 15.765 479413456124743
11:34:30 XLON 190 15.765 479413456124744
11:34:36 XLON 150 15.765 479413456124747
11:34:36 XLON 170 15.765 479413456124748
11:34:42 XLON 150 15.765 479413456124770
11:34:42 XLON 160 15.765 479413456124771
11:34:46 XLON 150 15.76 479413456124788
11:34:46 XLON 105 15.765 479413456124789
11:34:49 XLON 150 15.76 479413456124791
11:34:49 XLON 136 15.76 479413456124792
11:34:49 XLON 76 15.76 479413456124793
11:35:11 XLON 247 15.77 479413456124902
11:35:17 XLON 110 15.77 479413456124918
11:35:17 XLON 74 15.77 479413456124919
11:35:20 XLON 132 15.77 479413456124920
11:40:28 BATE 471 15.765 030000SV7
11:40:28 BATE 98 15.765 030000SV9
11:40:28 BATE 400 15.765 030000SVA
11:40:28 BATE 46 15.765 030000SVB
11:41:45 BATE 91 15.75 030000SZB
11:41:45 BATE 110 15.755 030000SZC
11:41:45 BATE 50 15.755 030000SZD
11:41:45 BATE 90 15.755 030000SZE
11:41:45 BATE 92 15.76 030000SZF
11:44:13 XLON 150 15.755 479413456126110
11:50:03 XLON 592 15.745 479413456126897
11:50:03 XLON 825 15.745 479413456126898
11:50:54 BATE 1 15.745 030000TQ0
11:59:11 XLON 15 15.77 479413456127950
11:59:11 XLON 115 15.77 479413456127951
11:59:13 XLON 115 15.77 479413456127968
11:59:17 XLON 115 15.77 479413456127971
11:59:19 XLON 67 15.77 479413456127973
11:59:19 XLON 115 15.77 479413456127974
12:00:02 XLON 150 15.77 479413456128217
12:00:04 XLON 150 15.765 479413456128236
12:00:05 XLON 150 15.765 479413456128244
12:00:07 XLON 18 15.765 479413456128313
12:00:20 XLON 162 15.765 479413456128489
12:00:20 XLON 150 15.765 479413456128493
12:00:20 XLON 338 15.765 479413456128494
12:00:21 BATE 13 15.765 030000US7
12:00:30 XLON 150 15.765 479413456128600
12:00:35 XLON 150 15.755 479413456128696
12:00:35 XLON 318 15.755 479413456128697
12:00:35 XLON 468 15.755 479413456128673
12:00:48 XLON 441 15.75 479413456128785
12:00:49 XLON 275 15.75 479413456128818
12:00:49 XLON 166 15.75 479413456128819
12:00:50 XLON 153 15.75 479413456128820
12:00:50 BATE 11 15.76 030000UWM
12:01:18 XLON 156 15.755 479413456129065
12:01:22 XLON 534 15.75 479413456129081
12:01:22 XLON 52 15.75 479413456129082
12:01:22 BATE 102 15.76 030000V0K
12:01:22 XLON 670 15.745 479413456129085
12:01:35 XLON 722 15.745 479413456129176
12:02:05 XLON 202 15.75 479413456129347
12:02:05 BATE 216 15.745 030000V69
12:02:06 XLON 150 15.75 479413456129349
12:02:06 XLON 52 15.75 479413456129350
12:02:17 XLON 650 15.745 479413456129445
12:02:17 XLON 139 15.745 479413456129447
12:02:17 XLON 510 15.745 479413456129448
12:03:08 XLON 52 15.77 479413456129720
12:04:59 XLON 575 15.765 479413456130059
12:04:59 BATE 306 15.765 030000VIJ
12:04:59 XLON 150 15.765 479413456130062
12:04:59 XLON 117 15.765 479413456130063
12:04:59 XLON 150 15.77 479413456130064
12:04:59 XLON 117 15.77 479413456130065
12:04:59 XLON 123 15.77 479413456130066
12:04:59 XLON 146 15.77 479413456130067
12:05:27 XLON 209 15.76 479413456130224
12:05:27 XLON 150 15.765 479413456130233
12:05:27 XLON 113 15.765 479413456130234
12:05:27 XLON 113 15.77 479413456130235
12:05:27 XLON 200 15.77 479413456130236
12:05:27 XLON 146 15.77 479413456130237
12:05:29 XLON 113 15.77 479413456130239
12:05:30 XLON 190 15.77 479413456130240
12:05:31 XLON 113 15.77 479413456130268
12:05:31 XLON 145 15.77 479413456130269
12:05:32 XLON 113 15.77 479413456130274
12:05:33 XLON 113 15.77 479413456130287
12:06:01 BATE 150 15.76 030000VPI
12:06:01 BATE 53 15.76 030000VPN
12:06:01 BATE 97 15.76 030000VPO
12:06:01 BATE 90 15.76 030000VPP
12:06:02 BATE 447 15.755 030000VPR
12:08:32 BATE 121 15.74 030000W1U
12:08:32 BATE 65 15.74 030000W1V
12:08:33 XLON 112 15.74 479413456131265
12:08:45 XLON 26 15.74 479413456131304
12:08:45 BATE 3 15.74 030000W32
12:08:50 XLON 150 15.735 479413456131390
12:08:53 BATE 137 15.735 030000W3T
12:12:11 XLON 371 15.75 479413456131954
12:12:46 XLON 72 15.75 479413456131996
12:12:46 XLON 508 15.75 479413456131997
12:12:46 XLON 357 15.75 479413456131998
12:16:21 XLON 548 15.765 479413456132533
12:16:21 XLON 150 15.765 479413456132536
12:16:21 XLON 398 15.765 479413456132537
12:16:21 XLON 150 15.765 479413456132538
12:16:21 XLON 190 15.765 479413456132539
12:16:21 XLON 114 15.765 479413456132540
12:16:56 XLON 19 15.765 479413456132604
12:17:28 XLON 719 15.76 479413456132763
12:17:28 XLON 150 15.765 479413456132766
12:17:28 XLON 109 15.765 479413456132767
12:17:33 XLON 109 15.765 479413456132774
12:18:15 XLON 20 15.765 479413456132940
12:25:04 XLON 316 15.77 479413456134319
12:25:51 XLON 164 15.765 479413456134400
12:25:51 XLON 150 15.77 479413456134401
12:25:51 XLON 110 15.77 479413456134402
12:26:40 XLON 8 15.77 479413456134577
12:29:04 XLON 279 15.775 479413456134837
12:29:04 XLON 154 15.78 479413456134840
12:29:04 XLON 170 15.78 479413456134841
12:29:04 XLON 117 15.78 479413456134842
12:29:04 XLON 150 15.78 479413456134843
12:29:04 XLON 124 15.78 479413456134844
12:29:04 XLON 153 15.78 479413456134845
12:29:05 XLON 608 15.775 479413456134857
12:29:05 XLON 21 15.775 479413456134858
12:29:38 BATE 78 15.78 030000Y3J
12:30:05 XLON 279 15.775 479413456134957
12:30:13 XLON 279 15.775 479413456134996
12:30:13 XLON 373 15.77 479413456134998
12:30:53 XLON 256 15.765 479413456135093
12:30:53 XLON 127 15.765 479413456135107
12:30:53 XLON 129 15.765 479413456135108
12:31:43 XLON 169 15.765 479413456135213
12:31:43 XLON 10 15.765 479413456135214
12:31:43 XLON 154 15.765 479413456135217
12:31:43 XLON 25 15.765 479413456135218
12:31:43 XLON 240 15.765 479413456135219
12:32:16 XLON 209 15.76 479413456135331
12:32:16 XLON 364 15.76 479413456135332
12:32:16 BATE 80 15.765 030000YG3
12:32:36 BATE 5 15.765 030000YGT
12:32:51 BATE 202 15.765 030000YI8
12:32:54 XLON 208 15.755 479413456135382
12:32:54 XLON 1 15.755 479413456135383
12:32:55 XLON 203 15.755 479413456135384
12:33:44 XLON 59 15.75 479413456135588
12:33:44 XLON 159 15.75 479413456135589
12:35:03 XLON 353 15.755 479413456135747
12:35:03 XLON 730 15.755 479413456135750
12:36:37 XLON 730 15.755 479413456136003
12:37:54 XLON 67 15.765 479413456136130
12:37:54 XLON 428 15.765 479413456136131
12:37:54 XLON 476 15.765 479413456136134
12:40:49 XLON 101 15.77 479413456136486
12:42:06 BATE 106 15.78 030000Z9S
12:42:11 BATE 69 15.78 030000ZAL
12:43:37 BATE 62 15.78 030000ZEV
12:44:32 XLON 22 15.775 479413456136955
12:44:32 XLON 1 15.775 479413456136958
12:44:33 XLON 208 15.775 479413456136959
12:44:32 XLON 187 15.775 479413456136954
12:46:13 XLON 68 15.795 479413456137357
12:46:13 XLON 150 15.795 479413456137358
12:46:13 XLON 115 15.795 479413456137359
12:51:34 XLON 102 15.81 479413456138322
12:51:34 XLON 76 15.81 479413456138323
12:51:34 XLON 122 15.81 479413456138324
12:51:39 XLON 117 15.81 479413456138353
12:51:39 XLON 117 15.81 479413456138354
12:51:41 XLON 117 15.81 479413456138355
12:51:41 XLON 117 15.81 479413456138356
12:51:43 XLON 117 15.81 479413456138357
12:51:43 XLON 117 15.81 479413456138358
12:52:59 XLON 183 15.815 479413456138545
12:52:59 BATE 285 15.815 030001079
12:52:59 XLON 101 15.815 479413456138560
12:52:59 XLON 132 15.815 479413456138561
12:52:59 XLON 113 15.815 479413456138562
12:52:59 XLON 150 15.815 479413456138563
12:52:59 XLON 52 15.815 479413456138564
12:53:32 XLON 495 15.805 479413456138643
12:53:32 BATE 306 15.805 03000109C
12:53:32 BATE 48 15.805 03000109D
12:53:32 BATE 258 15.805 03000109E
12:53:33 XLON 327 15.8 479413456138648
12:53:51 XLON 356 15.795 479413456138688
12:56:17 XLON 397 15.79 479413456139123
12:56:17 BATE 110 15.795 0300010JS
12:56:17 BATE 104 15.795 0300010JT
12:56:36 XLON 348 15.79 479413456139218
12:56:36 XLON 49 15.79 479413456139219
12:56:51 XLON 150 15.79 479413456139305
13:00:21 XLON 209 15.81 479413456140132
13:03:29 XLON 201 15.815 479413456140599
13:04:11 XLON 441 15.81 479413456140740
13:04:11 XLON 180 15.81 479413456140741
13:04:11 XLON 621 15.81 479413456140748
13:04:13 XLON 73 15.81 479413456140797
13:04:13 XLON 5 15.81 479413456140798
13:04:13 XLON 14 15.81 479413456140799
13:04:13 XLON 150 15.81 479413456140800
13:06:06 XLON 483 15.805 479413456141036
13:06:06 XLON 232 15.805 479413456141039
13:06:06 BATE 1596 15.8 0300011D2
13:06:06 XLON 128 15.795 479413456141049
13:06:06 XLON 150 15.795 479413456141050
13:06:06 XLON 126 15.8 479413456141051
13:06:06 XLON 311 15.8 479413456141052
13:06:07 XLON 1340 15.8 479413456141053
13:09:13 BATE 49 15.8 0300011MR
13:09:13 XLON 38 15.8 479413456141497
13:09:13 XLON 161 15.8 479413456141498
13:11:56 XLON 512 15.815 479413456141813
13:11:56 XLON 512 15.815 479413456141823
13:11:59 XLON 421 15.81 479413456141828
13:12:04 BATE 258 15.81 0300011U4
13:13:42 XLON 217 15.81 479413456142027
13:13:47 XLON 7 15.81 479413456142042
13:13:47 BATE 87 15.81 0300011ZD
13:13:47 BATE 25 15.81 0300011ZE
13:14:53 XLON 94 15.82 479413456142134
13:14:54 XLON 360 15.82 479413456142135
13:14:56 XLON 52 15.82 479413456142136
13:14:56 BATE 107 15.82 03000123A
13:14:56 BATE 53 15.82 03000123B
13:18:07 XLON 399 15.815 479413456142480
13:18:07 XLON 55 15.815 479413456142481
13:18:07 XLON 153 15.815 479413456142485
13:18:07 BATE 100 15.815 0300012CM
13:23:14 BATE 17 15.83 0300012RD
13:23:17 XLON 394 15.825 479413456143029
13:23:17 XLON 394 15.8 479413456143055
13:23:19 BATE 213 15.795 0300012RW
13:23:19 BATE 427 15.795 0300012RX
13:23:19 BATE 65 15.795 0300012RY
13:23:19 BATE 35 15.795 0300012RZ
13:23:19 BATE 93 15.795 0300012S3
13:23:19 BATE 45 15.795 0300012S4
13:23:19 BATE 80 15.795 0300012S5
13:23:19 BATE 400 15.795 0300012S6
13:23:19 BATE 9 15.795 0300012S7
13:23:19 BATE 7 15.795 0300012S8
13:23:19 BATE 6 15.795 0300012S9
13:23:19 BATE 6 15.795 0300012SA
13:23:31 XLON 150 15.82 479413456143140
13:23:59 XLON 150 15.82 479413456143221
13:24:19 XLON 150 15.82 479413456143287
13:24:19 XLON 117 15.82 479413456143288
13:24:24 XLON 150 15.82 479413456143305
13:24:59 BATE 144 15.82 0300012Y8
13:25:59 XLON 451 15.815 479413456143497
13:26:02 XLON 166 15.805 479413456143512
13:26:10 BATE 224 15.815 03000133F
13:26:46 XLON 434 15.8 479413456143588
13:26:46 XLON 166 15.8 479413456143589
13:26:47 XLON 600 15.8 479413456143590
13:26:47 BATE 152 15.805 03000134Q
13:30:44 XLON 199 15.81 479413456144114
13:30:44 XLON 199 15.81 479413456144120
13:32:14 XLON 377 15.81 479413456144250
13:32:14 BATE 922 15.8 0300013MS
13:32:14 XLON 131 15.795 479413456144267
13:32:14 XLON 58 15.795 479413456144268
13:32:14 XLON 150 15.795 479413456144269
13:32:14 XLON 131 15.8 479413456144270
13:32:14 XLON 1 15.8 479413456144271
13:33:15 XLON 352 15.785 479413456144392
13:33:15 BATE 109 15.785 0300013QH
13:33:22 XLON 287 15.77 479413456144403
13:33:22 XLON 94 15.77 479413456144404
13:33:22 XLON 47 15.77 479413456144405
13:33:25 BATE 3 15.775 0300013RA
13:34:28 XLON 62 15.765 479413456144574
13:34:28 XLON 466 15.765 479413456144575
13:37:40 XLON 150 15.775 479413456145011
13:37:40 XLON 160 15.77 479413456145013
13:37:40 XLON 92 15.77 479413456145014
13:37:42 XLON 150 15.775 479413456145025
13:37:42 XLON 113 15.775 479413456145026
13:37:42 XLON 125 15.775 479413456145027
13:37:42 XLON 58 15.775 479413456145028
13:37:42 XLON 146 15.775 479413456145029
13:37:51 XLON 150 15.775 479413456145056
13:38:07 XLON 159 15.765 479413456145141
13:38:07 BATE 100 15.77 03000147V
13:39:20 XLON 150 15.775 479413456145351
13:39:20 XLON 150 15.775 479413456145352
13:40:23 XLON 317 15.78 479413456145487
13:40:23 XLON 317 15.78 479413456145494
13:40:24 XLON 317 15.78 479413456145496
13:40:46 XLON 221 15.775 479413456145595
13:40:46 BATE 227 15.775 0300014G8
13:40:46 BATE 105 15.78 0300014G9
13:40:46 XLON 525 15.775 479413456145602
13:41:35 XLON 132 15.785 479413456145729
13:41:35 XLON 180 15.785 479413456145730
13:41:37 XLON 236 15.775 479413456145742
13:41:37 BATE 102 15.78 0300014J8
13:42:07 XLON 236 15.775 479413456145793
13:42:18 XLON 127 15.775 479413456145816
13:42:18 XLON 170 15.775 479413456145817
13:44:33 XLON 294 15.765 479413456146359
13:44:33 XLON 339 15.765 479413456146360
13:44:34 BATE 97 15.76 0300014WT
13:44:34 XLON 150 15.76 479413456146373
13:44:35 XLON 150 15.76 479413456146379
13:44:36 XLON 150 15.76 479413456146380
13:44:38 XLON 294 15.75 479413456146395
13:44:39 XLON 462 15.75 479413456146399
13:44:39 BATE 105 15.75 0300014XS
13:44:39 XLON 1 15.75 479413456146402
13:44:41 BATE 3 15.75 0300014XZ
13:45:25 XLON 298 15.76 479413456146600
13:45:26 XLON 298 15.76 479413456146606
13:45:34 XLON 150 15.77 479413456146627
13:45:35 XLON 150 15.77 479413456146635
13:45:35 XLON 38 15.77 479413456146636
13:45:35 XLON 255 15.77 479413456146637
13:45:35 XLON 126 15.77 479413456146638
13:45:35 XLON 71 15.77 479413456146639
13:46:05 XLON 431 15.755 479413456146772
13:46:05 XLON 35 15.755 479413456146773
13:46:05 XLON 150 15.755 479413456146777
13:46:05 XLON 60 15.755 479413456146778
13:46:05 XLON 256 15.755 479413456146779
13:46:05 BATE 99 15.755 03000153Z
13:46:25 XLON 258 15.74 479413456146852
13:46:25 XLON 66 15.74 479413456146853
13:46:27 XLON 38 15.74 479413456146866
13:46:27 XLON 146 15.74 479413456146867
13:46:27 XLON 128 15.74 479413456146868
13:46:27 XLON 57 15.74 479413456146869
13:46:35 XLON 223 15.735 479413456146916
13:46:35 BATE 100 15.735 03000156I
13:46:35 XLON 223 15.735 479413456146934
13:46:35 XLON 223 15.735 479413456146937
13:46:35 XLON 223 15.735 479413456146942
13:46:38 XLON 35 15.735 479413456146974
13:47:43 XLON 150 15.745 479413456147192
13:48:47 XLON 150 15.745 479413456147348
13:50:40 XLON 202 15.745 479413456147584
13:50:40 XLON 97 15.745 479413456147585
13:50:40 XLON 666 15.745 479413456147590
13:51:04 XLON 270 15.74 479413456147619
13:52:32 XLON 249 15.74 479413456147820
13:52:32 BATE 290 15.74 0300015SH
13:52:32 XLON 249 15.74 479413456147824
13:53:31 XLON 127 15.74 479413456148044
13:53:31 XLON 76 15.74 479413456148045
13:53:31 BATE 103 15.74 0300015X8
13:56:22 XLON 237 15.74 479413456148613
13:56:24 XLON 237 15.74 479413456148624
13:56:24 XLON 237 15.74 479413456148633
13:56:24 XLON 237 15.74 479413456148635
13:56:27 XLON 237 15.74 479413456148660
13:56:27 XLON 237 15.74 479413456148665
13:56:27 XLON 126 15.74 479413456148667
13:56:27 XLON 150 15.74 479413456148668
13:56:27 XLON 412 15.74 479413456148669
13:56:33 BATE 110 15.74 03000169W
13:57:57 XLON 670 15.74 479413456148979
13:58:30 BATE 572 15.75 0300016H0
13:58:55 XLON 174 15.745 479413456149145
13:58:57 XLON 106 15.745 479413456149149
13:58:57 XLON 117 15.745 479413456149150
13:58:57 XLON 300 15.745 479413456149151
13:58:57 XLON 150 15.745 479413456149152
13:59:52 XLON 132 15.735 479413456149415
13:59:52 XLON 46 15.735 479413456149416
13:59:52 BATE 109 15.74 0300016LU
13:59:52 XLON 178 15.735 479413456149388
13:59:57 BATE 3 15.735 0300016MC
14:00:12 XLON 591 15.73 479413456149488
14:00:12 XLON 591 15.73 479413456149481
14:00:19 XLON 191 15.725 479413456149506
14:00:19 XLON 105 15.725 479413456149524
14:00:19 XLON 86 15.725 479413456149525
14:01:51 XLON 195 15.72 479413456149844
14:03:38 XLON 115 15.735 479413456150369
14:04:01 XLON 440 15.73 479413456150436
14:04:01 XLON 407 15.73 479413456150508
14:04:02 XLON 66 15.72 479413456150558
14:04:02 BATE 60 15.725 0300017AU
14:06:08 XLON 291 15.73 479413456151074
14:06:08 XLON 291 15.7 479413456151106
14:06:09 BATE 1658 15.7 0300017K5
14:06:10 BATE 94 15.695 0300017KM
14:06:10 BATE 90 15.695 0300017KQ
14:06:11 BATE 25 15.69 0300017KS
14:06:17 XLON 150 15.7 479413456151176
14:06:22 BATE 94 15.695 0300017MA
14:06:22 BATE 24 15.7 0300017MB
14:06:22 BATE 37 15.7 0300017MC
14:06:22 XLON 142 15.695 479413456151246
14:06:22 XLON 150 15.695 479413456151247
14:06:38 XLON 145 15.695 479413456151288
14:06:38 XLON 190 15.695 479413456151289
14:06:47 XLON 150 15.69 479413456151323
14:06:47 XLON 129 15.695 479413456151324
14:06:47 XLON 118 15.695 479413456151325
14:06:50 XLON 150 15.69 479413456151333
14:09:24 XLON 150 15.705 479413456152109
14:09:24 BATE 102 15.705 03000183F
14:10:23 XLON 240 15.695 479413456152276
14:10:23 XLON 150 15.695 479413456152277
14:10:23 XLON 135 15.695 479413456152278
14:10:23 XLON 125 15.695 479413456152279
14:10:23 XLON 146 15.695 479413456152280
14:10:28 XLON 150 15.695 479413456152312
14:10:28 XLON 172 15.695 479413456152313
14:10:28 XLON 125 15.695 479413456152314
14:10:28 XLON 109 15.695 479413456152315
14:10:28 XLON 146 15.695 479413456152316
14:10:30 XLON 105 15.695 479413456152325
14:10:30 XLON 190 15.695 479413456152326
14:10:30 XLON 125 15.695 479413456152327
14:10:30 XLON 288 15.695 479413456152328
14:12:27 XLON 150 15.685 479413456152717
14:12:27 XLON 128 15.69 479413456152718
14:12:27 XLON 109 15.69 479413456152719
14:12:29 XLON 150 15.69 479413456152735
14:12:29 XLON 120 15.69 479413456152736
14:12:29 XLON 128 15.69 479413456152737
14:12:41 XLON 128 15.685 479413456152762
14:14:31 XLON 206 15.68 479413456153069
14:14:48 XLON 192 15.675 479413456153128
14:16:31 XLON 334 15.68 479413456153529
14:17:45 XLON 82 15.675 479413456153793
14:18:34 XLON 349 15.675 479413456153952
14:18:34 XLON 120 15.675 479413456153969
14:18:34 XLON 337 15.675 479413456153970
14:18:35 BATE 1 15.675 03000193O
14:18:36 XLON 126 15.675 479413456153984
14:21:12 XLON 192 15.69 479413456154400
14:21:12 XLON 421 15.69 479413456154401
14:21:12 BATE 101 15.69 0300019EF
14:21:23 XLON 125 15.685 479413456154428
14:21:23 XLON 190 15.685 479413456154429
14:23:03 BATE 96 15.69 0300019LW
14:23:12 XLON 600 15.68 479413456154773
14:24:06 XLON 407 15.685 479413456154968
14:24:47 XLON 123 15.685 479413456155070
14:24:47 XLON 170 15.685 479413456155071
14:25:20 XLON 286 15.68 479413456155217
14:25:20 XLON 415 15.68 479413456155218
14:25:20 BATE 90 15.685 0300019WP
14:26:04 XLON 520 15.69 479413456155355
14:28:38 XLON 310 15.705 479413456155829
14:28:38 XLON 252 15.705 479413456155830
14:29:31 BATE 2 15.705 030001AF1
14:30:25 XLON 696 15.71 479413456156703
14:30:26 XLON 150 15.71 479413456156717
14:30:26 XLON 72 15.71 479413456156718
14:30:28 XLON 150 15.71 479413456156783
14:30:28 XLON 70 15.71 479413456156784
14:30:28 XLON 164 15.71 479413456156785
14:30:28 XLON 541 15.7 479413456156787
14:30:31 XLON 150 15.695 479413456156838
14:30:31 XLON 66 15.695 479413456156839
14:30:31 XLON 123 15.695 479413456156840
14:30:31 XLON 164 15.695 479413456156841
14:31:06 XLON 164 15.695 479413456157254
14:33:06 XLON 249 15.705 479413456158099
14:33:30 XLON 150 15.705 479413456158280
14:33:32 XLON 330 15.7 479413456158316
14:33:32 XLON 1 15.7 479413456158320
14:33:32 XLON 162 15.7 479413456158321
14:33:32 XLON 119 15.7 479413456158322
14:33:32 XLON 150 15.7 479413456158323
14:33:32 XLON 147 15.7 479413456158324
14:33:36 XLON 162 15.7 479413456158352
14:33:36 XLON 200 15.7 479413456158353
14:33:36 XLON 989 15.7 479413456158354
14:34:13 XLON 612 15.695 479413456158609
14:34:13 BATE 100 15.7 030001BSS
14:34:13 BATE 41 15.7 030001BST
14:34:13 BATE 100 15.7 030001BSU
14:34:13 BATE 90 15.7 030001BSV
14:34:13 XLON 156 15.7 479413456158611
14:34:13 XLON 240 15.7 479413456158612
14:34:13 XLON 855 15.7 479413456158613
14:34:16 XLON 156 15.7 479413456158657
14:34:17 XLON 156 15.7 479413456158668
14:34:21 XLON 156 15.7 479413456158704
14:34:21 XLON 499 15.7 479413456158705
14:34:24 XLON 9 15.69 479413456158715
14:34:24 XLON 467 15.69 479413456158716
14:34:24 BATE 246 15.69 030001BUV
14:34:24 XLON 476 15.69 479413456158720
14:37:48 XLON 490 15.705 479413456160174
14:37:48 XLON 150 15.705 479413456160176
14:37:48 XLON 117 15.705 479413456160177
14:37:49 XLON 415 15.705 479413456160186
14:38:28 XLON 673 15.715 479413456160683
14:38:51 XLON 240 15.72 479413456160832
14:38:51 XLON 120 15.72 479413456160833
14:39:58 XLON 156 15.745 479413456161422
14:39:58 XLON 11 15.745 479413456161423
14:40:17 XLON 445 15.74 479413456161612
14:40:17 XLON 567 15.735 479413456161616
14:40:18 XLON 570 15.73 479413456161623
14:40:21 XLON 165 15.725 479413456161637
14:40:21 BATE 100 15.73 030001D7T
14:42:07 XLON 386 15.725 479413456162516
14:42:07 XLON 344 15.725 479413456162517
14:42:07 BATE 543 15.725 030001DNC
14:42:07 BATE 236 15.72 030001DNF
14:42:07 XLON 131 15.725 479413456162524
14:42:07 XLON 140 15.725 479413456162525
14:42:07 XLON 158 15.725 479413456162526
14:42:07 XLON 94 15.725 479413456162527
14:42:07 XLON 207 15.725 479413456162528
14:42:07 XLON 429 15.72 479413456162529
14:42:07 XLON 200 15.725 479413456162539
14:42:07 XLON 94 15.725 479413456162540
14:42:08 XLON 158 15.725 479413456162571
14:42:08 XLON 180 15.725 479413456162572
14:44:37 BATE 90 15.715 030001E5H
14:44:37 BATE 102 15.715 030001E5I
14:44:41 XLON 150 15.705 479413456163874
14:44:42 BATE 41 15.715 030001E6L
14:44:46 BATE 98 15.715 030001E6Y
14:44:56 BATE 135 15.71 030001E8F
14:44:56 BATE 43 15.71 030001E8G
14:44:56 XLON 138 15.705 479413456164021
14:45:18 XLON 150 15.71 479413456164226
14:45:23 XLON 150 15.71 479413456164245
14:45:30 XLON 150 15.71 479413456164337
14:45:30 XLON 160 15.71 479413456164338
14:45:35 XLON 140 15.71 479413456164393
14:45:35 BATE 35 15.71 030001ECY
14:45:36 XLON 361 15.7 479413456164423
14:45:40 BATE 100 15.705 030001EE2
14:45:45 BATE 70 15.705 030001EED
14:45:46 XLON 68 15.7 479413456164569
14:45:51 XLON 150 15.7 479413456164615
14:46:46 XLON 150 15.695 479413456165011
14:47:18 XLON 128 15.69 479413456165268
14:47:18 XLON 320 15.685 479413456165277
14:47:41 XLON 448 15.685 479413456165399
14:47:41 BATE 34 15.69 030001ERE
14:48:03 XLON 302 15.69 479413456165735
14:48:03 BATE 110 15.695 030001EUG
14:49:51 XLON 742 15.7 479413456166601
14:49:51 XLON 150 15.7 479413456166604
14:49:51 XLON 192 15.7 479413456166605
14:51:53 XLON 240 15.7 479413456167430
14:53:04 XLON 300 15.7 479413456167795
14:53:05 XLON 1 15.7 479413456167806
14:53:57 XLON 300 15.695 479413456167997
14:54:04 XLON 72 15.69 479413456168072
14:54:04 BATE 39 15.695 030001FVX
14:54:04 BATE 90 15.695 030001FVY
14:54:06 XLON 158 15.69 479413456168075
14:54:06 XLON 150 15.69 479413456168076
14:54:19 XLON 152 15.69 479413456168165
14:54:19 XLON 180 15.69 479413456168166
14:54:24 XLON 57 15.69 479413456168174
14:54:24 XLON 152 15.69 479413456168175
14:54:24 XLON 150 15.69 479413456168176
14:54:24 XLON 309 15.69 479413456168177
14:54:24 XLON 226 15.69 479413456168178
14:54:26 XLON 152 15.69 479413456168184
14:54:26 XLON 309 15.69 479413456168185
14:54:28 XLON 152 15.69 479413456168186
14:54:28 XLON 309 15.69 479413456168187
14:54:31 XLON 152 15.68 479413456168254
14:54:31 XLON 160 15.68 479413456168255
14:55:12 XLON 156 15.675 479413456168523
14:55:13 XLON 162 15.675 479413456168528
14:55:13 XLON 150 15.675 479413456168529
14:55:13 XLON 31 15.675 479413456168530
14:56:56 XLON 676 15.695 479413456169239
14:56:56 XLON 514 15.7 479413456169228
14:56:56 XLON 162 15.695 479413456169234
14:58:51 BATE 100 15.705 030001GNG
14:59:33 XLON 486 15.69 479413456170230
14:59:34 XLON 448 15.69 479413456170231
14:59:35 XLON 448 15.69 479413456170232
14:59:35 BATE 282 15.69 030001GSW
14:59:41 XLON 150 15.695 479413456170271
14:59:41 XLON 155 15.695 479413456170272
14:59:41 XLON 495 15.695 479413456170273
14:59:43 XLON 150 15.695 479413456170287
14:59:43 XLON 420 15.695 479413456170288
14:59:44 XLON 150 15.695 479413456170290
14:59:44 XLON 182 15.695 479413456170291
14:59:44 XLON 83 15.685 479413456170298
14:59:44 XLON 155 15.695 479413456170299
14:59:44 XLON 150 15.695 479413456170300
14:59:44 XLON 495 15.695 479413456170301
14:59:44 XLON 83 15.695 479413456170302
14:59:44 XLON 146 15.695 479413456170303
14:59:45 XLON 150 15.695 479413456170309
14:59:45 XLON 495 15.695 479413456170310
14:59:45 XLON 150 15.695 479413456170311
14:59:45 XLON 495 15.695 479413456170312
14:59:47 XLON 939 15.7 479413456170334
14:59:47 XLON 82 15.7 479413456170335
14:59:47 XLON 304 15.7 479413456170336
14:59:47 XLON 110 15.7 479413456170338
14:59:49 XLON 140 15.695 479413456170347
14:59:49 XLON 150 15.695 479413456170348
14:59:49 XLON 150 15.7 479413456170349
14:59:49 XLON 155 15.7 479413456170350
14:59:49 XLON 93 15.7 479413456170351
14:59:50 XLON 150 15.695 479413456170352
14:59:50 XLON 110 15.695 479413456170356
14:59:50 XLON 150 15.695 479413456170357
14:59:51 XLON 150 15.695 479413456170368
14:59:51 XLON 495 15.695 479413456170369
14:59:53 XLON 146 15.695 479413456170372
14:59:53 XLON 92 15.695 479413456170373
14:59:53 XLON 146 15.695 479413456170374
15:00:06 XLON 579 15.695 479413456170467
15:00:06 XLON 362 15.695 479413456170468
15:00:20 XLON 153 15.685 479413456170585
15:00:20 XLON 150 15.69 479413456170589
15:00:20 XLON 145 15.69 479413456170590
15:00:20 BATE 80 15.685 030001GZL
15:00:21 XLON 361 15.675 479413456170617
15:00:21 XLON 361 15.675 479413456170620
15:00:30 BATE 2 15.685 030001H3U
15:00:52 XLON 150 15.69 479413456170889
15:00:52 XLON 118 15.69 479413456170890
15:00:57 XLON 2 15.69 479413456170911
15:01:03 XLON 240 15.685 479413456170990
15:01:03 XLON 36 15.685 479413456170991
15:01:03 XLON 539 15.685 479413456170982
15:01:03 BATE 110 15.69 030001H86
15:01:03 BATE 110 15.69 030001H87
15:01:04 XLON 240 15.675 479413456171008
15:01:08 BATE 76 15.68 030001H9C
15:01:19 BATE 130 15.68 030001HBJ
15:01:24 BATE 77 15.68 030001HBT
15:01:29 BATE 7 15.68 030001HC2
15:02:48 XLON 190 15.69 479413456171907
15:02:48 XLON 118 15.69 479413456171908
15:02:49 BATE 3 15.69 030001HNI
15:02:51 XLON 24 15.685 479413456171918
15:02:53 BATE 32 15.69 030001HNU
15:04:06 BATE 1 15.69 030001HYB
15:05:01 XLON 198 15.695 479413456172622
15:05:29 XLON 20 15.695 479413456172784
15:06:23 XLON 207 15.715 479413456173128
15:06:23 XLON 35 15.715 479413456173129
15:06:39 BATE 110 15.715 030001IGJ
15:07:18 XLON 150 15.71 479413456173333
15:08:58 BATE 80 15.695 030001IY6
15:09:30 BATE 2 15.695 030001J5S
15:10:02 XLON 64 15.705 479413456174525
15:10:02 XLON 91 15.705 479413456174526
15:10:05 XLON 118 15.705 479413456174563
15:10:05 XLON 87 15.705 479413456174564
15:10:05 XLON 150 15.705 479413456174565
15:10:05 XLON 161 15.705 479413456174566
15:10:06 XLON 13 15.705 479413456174601
15:10:06 XLON 150 15.705 479413456174602
15:10:06 XLON 88 15.705 479413456174603
15:10:06 XLON 161 15.705 479413456174604
15:10:08 XLON 11 15.705 479413456174614
15:10:08 BATE 521 15.695 030001JCB
15:10:09 XLON 247 15.69 479413456174625
15:10:30 XLON 150 15.69 479413456174695
15:11:47 XLON 16 15.685 479413456175008
15:11:47 XLON 150 15.69 479413456175011
15:11:47 XLON 134 15.69 479413456175012
15:11:47 XLON 149 15.69 479413456175013
15:12:30 BATE 23 15.695 030001JOB
15:13:54 XLON 176 15.695 479413456175533
15:14:31 XLON 150 15.705 479413456175713
15:16:25 BATE 100 15.725 030001KFX
15:16:42 XLON 240 15.725 479413456176386
15:16:46 XLON 240 15.725 479413456176403
15:16:46 XLON 150 15.725 479413456176404
15:16:46 XLON 117 15.725 479413456176405
15:16:46 XLON 152 15.725 479413456176406
15:16:46 XLON 41 15.725 479413456176407
15:17:37 XLON 97 15.725 479413456176599
15:17:55 XLON 170 15.725 479413456176673
15:17:55 XLON 162 15.725 479413456176674
15:18:21 XLON 160 15.725 479413456176745
15:18:21 XLON 127 15.725 479413456176746
15:18:21 XLON 162 15.725 479413456176747
15:18:21 XLON 156 15.725 479413456176748
15:19:15 XLON 62 15.72 479413456176892
15:19:15 XLON 36 15.72 479413456176893
15:19:16 BATE 3 15.72 030001KVK
15:19:18 XLON 57 15.72 479413456176914
15:20:37 XLON 95 15.745 479413456177382
15:20:45 XLON 737 15.745 479413456177411
15:20:45 XLON 150 15.745 479413456177412
15:21:06 XLON 240 15.745 479413456177479
15:21:06 XLON 150 15.745 479413456177480
15:21:06 XLON 134 15.745 479413456177481
15:21:06 XLON 161 15.745 479413456177482
15:21:11 XLON 103 15.745 479413456177517
15:21:11 XLON 19 15.745 479413456177518
15:21:13 XLON 57 15.745 479413456177542
15:21:50 XLON 287 15.735 479413456177674
15:21:50 XLON 414 15.735 479413456177675
15:22:13 XLON 422 15.735 479413456177762
15:22:38 XLON 158 15.73 479413456177867
15:22:38 XLON 62 15.73 479413456177868
15:22:38 XLON 26 15.73 479413456177869
15:22:38 BATE 110 15.735 030001LG8
15:22:38 BATE 97 15.735 030001LG9
15:22:43 BATE 52 15.735 030001LGF
15:22:43 BATE 36 15.735 030001LGG
15:23:01 XLON 38 15.735 479413456177938
15:23:04 XLON 62 15.735 479413456177945
15:23:07 BATE 94 15.735 030001LJT
15:24:30 XLON 1 15.725 479413456178262
15:27:09 XLON 150 15.72 479413456178960
15:28:35 XLON 429 15.72 479413456179506
15:28:35 XLON 161 15.72 479413456179507
15:28:35 XLON 21 15.72 479413456179508
15:28:35 XLON 611 15.72 479413456179511
15:31:18 XLON 161 15.72 479413456180152
15:31:33 BATE 605 15.715 030001N2Q
15:31:33 BATE 129 15.715 030001N2S
15:31:48 BATE 476 15.715 030001N40
15:31:48 BATE 123 15.71 030001N4J
15:31:48 BATE 114 15.71 030001N4M
15:31:48 BATE 165 15.71 030001N4C
15:32:05 BATE 239 15.71 030001N7D
15:32:37 XLON 150 15.71 479413456180613
15:32:37 XLON 53 15.71 479413456180614
15:32:37 XLON 155 15.71 479413456180615
15:32:37 XLON 581 15.71 479413456180616
15:32:38 BATE 23 15.71 030001NBI
15:32:38 BATE 94 15.71 030001NBJ
15:34:14 XLON 208 15.715 479413456181160
15:35:06 XLON 150 15.715 479413456181373
15:35:06 XLON 317 15.715 479413456181374
15:35:09 XLON 439 15.71 479413456181430
15:35:09 XLON 439 15.71 479413456181438
15:35:19 XLON 305 15.705 479413456181492
15:35:19 XLON 120 15.705 479413456181493
15:35:19 BATE 80 15.71 030001NRW
15:35:24 BATE 57 15.71 030001NS5
15:46:28 XLON 153 15.705 479413456184389
15:46:28 XLON 180 15.705 479413456184390
15:46:42 XLON 153 15.705 479413456184511
15:46:42 XLON 200 15.705 479413456184512
15:47:28 XLON 406 15.705 479413456184739
15:47:29 BATE 80 15.705 030001POT
15:47:42 BATE 99 15.705 030001PQP
15:48:13 BATE 28 15.715 030001PU2
15:48:18 XLON 4 15.71 479413456185000
15:48:35 BATE 110 15.71 030001PWA
15:48:35 BATE 42 15.71 030001PWB
15:48:51 BATE 70 15.71 030001PXO
15:49:08 XLON 150 15.71 479413456185256
15:49:08 XLON 117 15.71 479413456185257
15:49:08 XLON 149 15.71 479413456185258
15:49:08 XLON 400 15.71 479413456185259
15:49:11 XLON 150 15.71 479413456185272
15:49:11 XLON 117 15.71 479413456185273
15:49:47 XLON 150 15.7 479413456185473
15:49:47 XLON 117 15.7 479413456185474
15:49:47 XLON 234 15.705 479413456185475
15:49:47 XLON 117 15.705 479413456185476
15:49:47 XLON 69 15.705 479413456185477
15:49:47 XLON 152 15.705 479413456185478
15:49:47 XLON 146 15.705 479413456185479
15:49:47 XLON 400 15.705 479413456185480
15:49:52 XLON 150 15.705 479413456185491
15:49:52 XLON 117 15.705 479413456185492
15:49:52 XLON 400 15.705 479413456185493
15:49:52 XLON 69 15.705 479413456185494
15:49:52 XLON 152 15.705 479413456185495
15:49:52 XLON 146 15.705 479413456185496
15:50:09 XLON 402 15.695 479413456185629
15:50:09 XLON 211 15.695 479413456185630
15:50:18 XLON 206 15.69 479413456185718
15:50:18 XLON 75 15.69 479413456185719
15:50:18 XLON 150 15.69 479413456185720
15:50:18 XLON 140 15.69 479413456185721
15:50:18 XLON 162 15.69 479413456185722
15:50:21 XLON 208 15.685 479413456185739
15:50:21 XLON 9 15.685 479413456185741
15:50:52 XLON 695 15.69 479413456185849
15:50:52 XLON 179 15.69 479413456185851
16:01:39 BATE 127 15.71 030001S54
16:03:19 BATE 12 15.7 030001SEN
16:03:57 BATE 90 15.695 030001SIU
16:04:14 BATE 53 15.695 030001SLD
16:04:31 BATE 64 15.695 030001SNT
16:04:36 BATE 70 15.695 030001SNZ
16:06:59 BATE 43 15.705 030001T4A
16:22:44 BATE 184 15.71 030001WR3
16:22:44 BATE 103 15.71 030001WR4
16:23:34 BATE 122 15.71 030001X00
16:23:41 BATE 324 15.7 030001X1W
16:23:41 BATE 380 15.7 030001X1Y
16:23:46 BATE 64 15.7 030001X2T
16:29:32 BATE 1 15.675 030001YVD
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 POSUOUKRUUUURARRecent 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