REG - Smiths Group PLC - Transaction in Own Shares
08/02/2022 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:20220208:nRSH9484Aa&default-theme=true
RNS Number : 9484A Smiths Group PLC 08 February 2022
08 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
07 February 2022 15.4906 215,000 15.4250 15.5500 XLON
07 February 2022 - - - - CHIX
07 February 2022 15.4744 40,854 15.4150 15.5450 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 07 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
08:27:06 XLON 179 15.485 481887357248827
08:27:06 XLON 573 15.485 481887357248834
08:28:17 XLON 139 15.485 481887357249053
08:28:17 XLON 69 15.485 481887357249054
08:28:35 XLON 219 15.48 481887357249126
08:29:34 XLON 205 15.485 481887357249324
08:29:34 XLON 240 15.485 481887357249346
08:29:34 XLON 31 15.485 481887357249347
08:29:34 XLON 5 15.485 481887357249349
08:31:32 XLON 162 15.48 481887357249778
08:31:49 XLON 181 15.48 481887357249812
08:31:49 XLON 586 15.48 481887357249814
08:33:27 XLON 150 15.46 481887357250105
08:34:00 XLON 150 15.45 481887357250188
08:39:11 XLON 150 15.465 481887357251350
08:39:49 XLON 150 15.465 481887357251443
08:39:53 BATE 1 15.465 030000BCV
08:39:56 XLON 2 15.465 481887357251462
08:39:56 XLON 189 15.46 481887357251467
08:40:04 XLON 150 15.46 481887357251500
08:41:03 XLON 150 15.48 481887357251691
08:42:02 XLON 89 15.475 481887357251838
08:42:02 XLON 455 15.475 481887357251839
08:43:09 XLON 20 15.47 481887357251996
08:43:09 XLON 279 15.47 481887357251997
08:43:09 XLON 300 15.47 481887357251998
08:43:17 XLON 150 15.47 481887357252056
08:44:15 XLON 343 15.47 481887357252337
08:46:18 XLON 150 15.485 481887357252820
08:46:23 XLON 309 15.48 481887357252846
08:46:23 BATE 159 15.475 030000BX7
08:46:23 XLON 204 15.475 481887357252869
08:46:23 BATE 158 15.475 030000BXA
08:46:23 XLON 204 15.475 481887357252875
08:49:06 XLON 235 15.48 481887357253298
08:49:06 BATE 354 15.48 030000C4K
08:49:07 XLON 208 15.48 481887357253314
08:49:07 XLON 27 15.48 481887357253315
08:53:04 XLON 260 15.505 481887357254041
08:53:55 BATE 8 15.495 030000CGQ
08:53:55 BATE 162 15.495 030000CGW
08:53:55 BATE 10 15.495 030000CGX
08:53:55 BATE 51 15.495 030000CGY
08:58:07 BATE 107 15.485 030000CSO
08:58:07 BATE 128 15.485 030000CSP
09:00:20 BATE 44 15.475 030000CXV
09:01:40 XLON 126 15.49 481887357255561
09:01:40 XLON 356 15.49 481887357255562
09:02:04 XLON 664 15.49 481887357255605
09:02:04 XLON 240 15.49 481887357255611
09:02:04 XLON 150 15.49 481887357255612
09:02:04 XLON 274 15.49 481887357255613
09:03:17 XLON 14 15.485 481887357255829
09:03:17 XLON 376 15.485 481887357255830
09:04:25 XLON 162 15.48 481887357256013
09:04:25 XLON 272 15.48 481887357256014
09:04:25 BATE 110 15.485 030000DAO
09:05:43 BATE 69 15.485 030000DDT
09:06:01 XLON 162 15.48 481887357256304
09:06:01 XLON 80 15.48 481887357256305
09:06:02 XLON 162 15.48 481887357256306
09:06:06 XLON 162 15.48 481887357256320
09:06:25 XLON 560 15.49 481887357256415
09:06:37 XLON 200 15.495 481887357256464
09:06:37 XLON 150 15.495 481887357256465
09:06:42 XLON 150 15.495 481887357256502
09:06:42 XLON 942 15.495 481887357256503
09:06:46 XLON 150 15.495 481887357256522
09:06:46 XLON 749 15.495 481887357256523
09:07:02 XLON 150 15.49 481887357256571
09:07:02 XLON 309 15.49 481887357256572
09:09:22 BATE 22 15.485 030000DRW
09:09:36 BATE 108 15.485 030000DSQ
09:10:06 XLON 149 15.485 481887357257287
09:10:06 XLON 545 15.485 481887357257288
09:12:33 BATE 51 15.5 030000E0W
09:12:33 BATE 171 15.5 030000E0X
09:12:33 XLON 156 15.5 481887357257846
09:12:33 XLON 599 15.5 481887357257847
09:12:38 XLON 53 15.495 481887357257862
09:12:38 XLON 103 15.495 481887357257863
09:14:05 BATE 162 15.485 030000E4O
09:14:05 BATE 27 15.485 030000E4P
09:14:05 XLON 150 15.485 481887357258186
09:18:02 XLON 429 15.51 481887357258951
09:19:37 XLON 139 15.51 481887357259297
09:19:37 XLON 398 15.51 481887357259298
09:19:37 XLON 87 15.51 481887357259299
09:19:37 XLON 131 15.51 481887357259300
09:20:16 XLON 593 15.505 481887357259426
09:20:22 XLON 47 15.505 481887357259446
09:20:22 XLON 372 15.505 481887357259447
09:23:45 XLON 13 15.52 481887357259889
09:23:45 XLON 400 15.52 481887357259890
09:23:45 XLON 182 15.52 481887357259891
09:23:45 XLON 178 15.52 481887357259895
09:24:06 XLON 438 15.515 481887357260000
09:24:06 XLON 150 15.515 481887357260002
09:24:06 XLON 118 15.515 481887357260003
09:24:06 XLON 139 15.515 481887357260004
09:24:07 XLON 138 15.51 481887357260006
09:24:07 XLON 86 15.51 481887357260007
09:24:25 XLON 217 15.5 481887357260098
09:25:11 XLON 581 15.5 481887357260274
09:30:10 XLON 309 15.515 481887357260972
09:30:10 XLON 286 15.515 481887357260973
09:30:11 XLON 282 15.51 481887357260991
09:35:16 XLON 344 15.505 481887357261737
09:35:16 XLON 344 15.505 481887357261792
09:35:24 XLON 115 15.495 481887357261896
09:35:27 XLON 117 15.495 481887357261909
09:35:30 XLON 150 15.49 481887357261935
09:35:30 XLON 445 15.49 481887357261936
09:35:32 BATE 109 15.495 030000FXD
09:35:35 BATE 327 15.49 030000FXL
09:35:35 BATE 50 15.49 030000FXM
09:35:36 BATE 80 15.49 030000FXO
09:36:34 XLON 24 15.51 481887357262254
09:37:05 XLON 49 15.505 481887357262284
09:37:05 XLON 538 15.505 481887357262285
09:37:05 BATE 94 15.51 030000G2V
09:37:08 XLON 50 15.505 481887357262309
09:37:31 BATE 15 15.51 030000G3E
09:39:39 XLON 616 15.51 481887357262835
09:39:39 XLON 240 15.51 481887357262838
09:39:39 XLON 158 15.51 481887357262839
09:39:39 XLON 150 15.51 481887357262840
09:39:39 XLON 150 15.515 481887357262841
09:39:39 XLON 118 15.515 481887357262842
09:39:39 XLON 85 15.515 481887357262843
09:39:39 XLON 116 15.515 481887357262844
09:39:45 BATE 100 15.51 030000G95
09:39:45 XLON 34 15.51 481887357262861
09:39:45 XLON 63 15.51 481887357262862
09:41:10 BATE 124 15.505 030000GC3
09:41:10 BATE 39 15.505 030000GC4
09:41:30 XLON 240 15.505 481887357263098
09:41:30 XLON 71 15.505 481887357263099
09:41:30 XLON 436 15.505 481887357263095
09:41:30 XLON 303 15.505 481887357263096
09:41:31 XLON 284 15.5 481887357263112
09:41:32 XLON 271 15.5 481887357263115
09:44:12 XLON 310 15.495 481887357263455
09:44:12 XLON 383 15.495 481887357263456
09:44:12 BATE 94 15.5 030000GIN
09:44:15 BATE 100 15.5 030000GIW
09:45:06 BATE 107 15.5 030000GM0
09:45:34 XLON 36 15.49 481887357263714
09:45:34 XLON 611 15.49 481887357263715
09:45:34 BATE 98 15.49 030000GMZ
09:45:34 BATE 100 15.495 030000GN0
09:45:34 BATE 128 15.495 030000GN1
09:45:34 XLON 107 15.49 481887357263717
09:45:34 XLON 94 15.49 481887357263718
09:45:39 BATE 123 15.495 030000GN7
09:46:04 XLON 691 15.49 481887357263792
09:46:07 XLON 109 15.49 481887357263799
09:46:07 XLON 150 15.49 481887357263800
09:46:07 XLON 597 15.49 481887357263801
09:46:35 BATE 100 15.49 030000GQB
09:46:40 BATE 5 15.49 030000GQF
09:46:40 BATE 191 15.49 030000GQG
09:47:51 XLON 129 15.495 481887357264143
09:49:25 XLON 46 15.495 481887357264478
09:49:25 XLON 334 15.495 481887357264479
09:49:39 XLON 399 15.495 481887357264548
09:49:39 XLON 240 15.495 481887357264549
09:49:52 BATE 257 15.49 030000H22
09:49:52 BATE 73 15.49 030000H23
09:49:59 XLON 237 15.485 481887357264646
09:49:59 XLON 216 15.485 481887357264652
09:50:05 BATE 100 15.49 030000H3S
09:50:05 BATE 45 15.49 030000H3T
09:50:05 BATE 49 15.49 030000H3U
09:50:05 BATE 47 15.49 030000H3V
09:50:09 XLON 284 15.48 481887357264741
09:50:09 XLON 195 15.48 481887357264744
09:50:09 XLON 240 15.48 481887357264746
09:50:09 XLON 190 15.48 481887357264747
09:50:09 XLON 273 15.48 481887357264748
09:50:10 XLON 158 15.48 481887357264750
09:50:18 XLON 706 15.47 481887357264797
09:57:12 XLON 753 15.475 481887357265822
09:57:12 BATE 42 15.475 030000HN8
09:57:12 BATE 12 15.475 030000HN9
09:57:12 BATE 150 15.475 030000HNA
09:57:12 BATE 140 15.475 030000HNF
09:57:12 XLON 310 15.475 481887357265827
10:04:11 XLON 110 15.48 481887357266818
10:04:11 XLON 154 15.48 481887357266819
10:04:11 XLON 38 15.48 481887357266820
10:04:11 XLON 140 15.48 481887357266823
10:04:11 XLON 118 15.48 481887357266824
10:04:21 XLON 43 15.48 481887357266866
10:04:30 XLON 258 15.48 481887357266895
10:06:04 XLON 32 15.48 481887357267072
10:06:21 XLON 167 15.48 481887357267104
10:06:34 BATE 53 15.475 030000I8R
10:06:34 BATE 9 15.475 030000I8S
10:06:34 BATE 13 15.475 030000I8T
10:06:34 BATE 119 15.475 030000I8U
10:06:34 XLON 321 15.475 481887357267140
10:06:34 XLON 258 15.475 481887357267141
10:06:34 XLON 150 15.475 481887357267142
10:06:34 XLON 5 15.475 481887357267143
10:06:53 BATE 1 15.47 030000IA6
10:06:53 BATE 55 15.47 030000IA7
10:06:53 BATE 100 15.47 030000IA8
10:08:00 BATE 125 15.465 030000ICB
10:08:00 BATE 36 15.465 030000ICC
10:08:00 XLON 473 15.465 481887357267387
10:08:00 BATE 164 15.465 030000ICE
10:08:00 XLON 685 15.465 481887357267390
10:09:50 XLON 746 15.465 481887357267630
10:12:02 XLON 278 15.47 481887357267898
10:12:44 XLON 685 15.465 481887357267946
10:13:21 XLON 29 15.46 481887357268044
10:13:21 XLON 611 15.46 481887357268045
10:14:02 XLON 171 15.455 481887357268105
10:14:02 XLON 136 15.455 481887357268106
10:14:02 XLON 83 15.455 481887357268107
10:14:03 XLON 58 15.455 481887357268109
10:14:03 XLON 23 15.455 481887357268110
10:14:05 XLON 35 15.455 481887357268111
10:15:08 BATE 162 15.45 030000IU6
10:15:08 BATE 24 15.45 030000IU7
10:15:08 XLON 150 15.45 481887357268227
10:22:08 BATE 207 15.415 030000JEQ
10:27:02 XLON 30 15.425 481887357269680
10:27:02 XLON 734 15.425 481887357269681
10:27:02 XLON 75 15.425 481887357269682
10:29:03 BATE 56 15.44 030000JUX
10:29:13 XLON 84 15.45 481887357270026
10:29:14 XLON 72 15.45 481887357270034
10:29:16 XLON 69 15.45 481887357270037
10:29:20 XLON 150 15.455 481887357270042
10:29:20 XLON 240 15.455 481887357270043
10:29:20 XLON 76 15.455 481887357270044
10:29:20 XLON 216 15.455 481887357270045
10:29:23 XLON 150 15.45 481887357270053
10:29:25 XLON 150 15.45 481887357270059
10:29:36 XLON 150 15.45 481887357270079
10:29:46 BATE 110 15.45 030000JZA
10:29:51 BATE 43 15.45 030000JZD
10:29:51 BATE 34 15.45 030000JZE
10:29:51 XLON 240 15.445 481887357270111
10:29:54 BATE 19 15.445 030000JZP
10:29:54 BATE 100 15.445 030000JZQ
10:29:54 XLON 60 15.445 481887357270122
10:29:54 XLON 100 15.445 481887357270123
10:29:59 XLON 164 15.445 481887357270138
10:30:38 XLON 150 15.445 481887357270197
10:30:38 XLON 162 15.44 481887357270201
10:31:34 XLON 49 15.43 481887357270363
10:31:34 XLON 242 15.43 481887357270364
10:31:42 XLON 162 15.435 481887357270407
10:31:42 XLON 18 15.435 481887357270408
10:33:42 XLON 476 15.435 481887357270694
10:33:42 XLON 18 15.435 481887357270695
10:33:42 XLON 635 15.435 481887357270689
10:34:46 XLON 741 15.43 481887357270787
10:35:04 XLON 601 15.43 481887357270826
10:35:13 XLON 127 15.435 481887357270911
10:35:13 XLON 112 15.435 481887357270912
10:35:13 XLON 280 15.435 481887357270913
10:35:13 XLON 150 15.435 481887357270914
10:35:22 XLON 150 15.43 481887357270928
10:35:22 XLON 119 15.43 481887357270929
10:35:22 XLON 280 15.43 481887357270930
10:38:57 BATE 1 15.445 030000KM1
10:40:10 XLON 139 15.445 481887357271938
10:40:10 XLON 392 15.445 481887357271939
10:40:10 XLON 113 15.445 481887357271940
10:40:11 XLON 130 15.445 481887357271945
10:40:11 XLON 401 15.445 481887357271946
10:41:34 XLON 83 15.46 481887357272076
10:41:34 XLON 209 15.46 481887357272077
10:41:34 XLON 100 15.46 481887357272078
10:41:34 XLON 150 15.46 481887357272079
10:41:34 XLON 109 15.46 481887357272080
10:41:34 XLON 270 15.46 481887357272081
10:41:39 XLON 73 15.46 481887357272085
10:41:39 XLON 100 15.46 481887357272086
10:41:39 XLON 150 15.46 481887357272087
10:41:39 XLON 58 15.46 481887357272088
10:41:41 XLON 150 15.46 481887357272090
10:41:41 XLON 109 15.46 481887357272091
10:41:42 XLON 150 15.46 481887357272092
10:41:42 XLON 118 15.46 481887357272093
10:41:42 XLON 81 15.46 481887357272094
10:41:42 XLON 100 15.46 481887357272095
10:42:26 XLON 100 15.46 481887357272179
10:42:26 XLON 15 15.46 481887357272180
10:42:26 XLON 76 15.46 481887357272181
10:42:48 BATE 5 15.455 030000KSZ
10:42:48 BATE 102 15.455 030000KT0
10:42:48 BATE 128 15.455 030000KT1
10:43:22 BATE 100 15.455 030000KUN
10:43:27 BATE 65 15.455 030000KUQ
10:43:30 BATE 22 15.455 030000KUR
10:43:35 BATE 8 15.455 030000KUW
10:45:03 XLON 12 15.465 481887357272538
10:45:06 XLON 9 15.465 481887357272540
10:45:06 XLON 145 15.465 481887357272541
10:48:11 XLON 334 15.475 481887357272967
10:48:11 XLON 5 15.475 481887357272973
10:48:11 XLON 136 15.475 481887357272974
10:48:11 XLON 115 15.475 481887357272975
10:48:11 XLON 128 15.475 481887357272976
10:49:25 XLON 150 15.465 481887357273179
10:49:25 XLON 123 15.465 481887357273180
10:49:25 XLON 445 15.465 481887357273181
10:49:25 XLON 128 15.465 481887357273183
10:49:25 XLON 198 15.465 481887357273184
10:49:26 XLON 150 15.465 481887357273190
10:49:26 XLON 190 15.465 481887357273191
10:49:26 XLON 111 15.465 481887357273192
10:49:26 XLON 320 15.465 481887357273193
10:49:43 BATE 110 15.455 030000LA4
10:50:10 BATE 100 15.455 030000LAY
10:50:10 BATE 109 15.455 030000LAZ
10:50:15 XLON 317 15.45 481887357273343
10:50:28 BATE 100 15.455 030000LBF
10:50:33 BATE 24 15.455 030000LBZ
10:50:33 BATE 100 15.455 030000LC0
10:50:36 BATE 73 15.455 030000LC9
10:54:14 XLON 238 15.475 481887357273845
10:54:14 XLON 100 15.475 481887357273846
10:54:14 XLON 150 15.475 481887357273847
10:54:14 XLON 58 15.475 481887357273848
10:54:14 XLON 113 15.475 481887357273849
10:54:14 XLON 380 15.475 481887357273850
10:54:17 XLON 150 15.475 481887357273863
10:55:02 XLON 120 15.475 481887357273983
10:55:02 XLON 140 15.475 481887357273984
10:55:39 XLON 404 15.47 481887357274063
10:55:39 XLON 73 15.47 481887357274064
10:55:39 XLON 868 15.475 481887357274068
11:00:44 XLON 351 15.48 481887357274635
11:00:56 XLON 365 15.48 481887357274656
11:01:10 BATE 11 15.485 030000LYF
11:01:10 BATE 91 15.485 030000LYG
11:01:12 BATE 100 15.485 030000LYI
11:01:14 BATE 72 15.485 030000LYL
11:01:14 BATE 100 15.485 030000LYM
11:01:15 BATE 100 15.485 030000LYQ
11:01:20 BATE 100 15.485 030000LYR
11:01:23 BATE 100 15.485 030000LYS
11:01:23 BATE 53 15.485 030000LYT
11:02:26 XLON 240 15.48 481887357274816
11:02:26 XLON 115 15.48 481887357274817
11:02:26 XLON 140 15.48 481887357274818
11:02:26 XLON 95 15.48 481887357274819
11:02:26 BATE 95 15.48 030000M1B
11:02:26 BATE 95 15.485 030000M1C
11:02:26 BATE 48 15.485 030000M1D
11:02:26 BATE 52 15.485 030000M1E
11:02:26 BATE 50 15.485 030000M1F
11:02:26 BATE 80 15.485 030000M1G
11:02:27 XLON 158 15.48 481887357274820
11:02:27 XLON 154 15.48 481887357274821
11:02:27 XLON 480 15.48 481887357274822
11:02:27 XLON 24 15.48 481887357274823
11:02:29 BATE 26 15.48 030000M1H
11:02:29 BATE 100 15.48 030000M1I
11:02:30 BATE 10 15.48 030000M1J
11:02:30 BATE 100 15.48 030000M1K
11:02:31 BATE 70 15.48 030000M1L
11:02:37 XLON 162 15.47 481887357274857
11:02:37 BATE 770 15.46 030000M1P
11:02:37 XLON 114 15.455 481887357274872
11:02:37 XLON 141 15.455 481887357274873
11:02:38 XLON 2137 15.46 481887357274876
11:05:52 XLON 33 15.47 481887357275301
11:05:52 XLON 534 15.47 481887357275302
11:05:52 BATE 106 15.475 030000M8S
11:05:54 BATE 13 15.475 030000M8U
11:05:54 BATE 91 15.475 030000M8V
11:05:54 BATE 112 15.47 030000M8X
11:05:54 BATE 37 15.47 030000M8Y
11:05:54 BATE 21 15.47 030000M8Z
11:05:54 XLON 150 15.475 481887357275314
11:05:54 XLON 120 15.475 481887357275315
11:06:54 XLON 150 15.475 481887357275453
11:06:54 XLON 140 15.475 481887357275454
11:06:54 XLON 237 15.475 481887357275455
11:06:54 XLON 116 15.475 481887357275456
11:06:54 XLON 340 15.475 481887357275457
11:06:59 XLON 150 15.475 481887357275479
11:06:59 XLON 100 15.475 481887357275480
11:06:59 XLON 116 15.475 481887357275481
11:06:59 XLON 132 15.475 481887357275482
11:07:00 XLON 208 15.475 481887357275487
11:07:00 XLON 59 15.475 481887357275488
11:07:00 XLON 222 15.475 481887357275489
11:07:00 XLON 150 15.475 481887357275490
11:07:00 XLON 138 15.475 481887357275491
11:07:00 XLON 116 15.475 481887357275492
11:07:01 XLON 21 15.475 481887357275496
11:07:02 XLON 98 15.475 481887357275497
11:07:43 XLON 27 15.47 481887357275613
11:07:43 XLON 716 15.47 481887357275615
11:07:44 XLON 528 15.47 481887357275618
11:09:20 XLON 187 15.47 481887357275856
11:09:20 XLON 2 15.47 481887357275857
11:09:20 XLON 316 15.47 481887357275860
11:09:21 XLON 302 15.47 481887357275861
11:09:41 BATE 15 15.47 030000MGC
11:09:41 XLON 244 15.47 481887357275876
11:09:41 XLON 24 15.47 481887357275877
11:09:46 BATE 20 15.47 030000MGD
11:09:51 BATE 100 15.47 030000MGI
11:10:03 BATE 206 15.465 030000MH2
11:10:04 BATE 93 15.465 030000MHD
11:10:04 BATE 105 15.465 030000MHE
11:10:03 XLON 180 15.465 481887357275945
11:15:04 XLON 364 15.475 481887357276679
11:15:04 XLON 300 15.475 481887357276680
11:15:04 XLON 361 15.475 481887357276683
11:19:59 XLON 327 15.47 481887357277411
11:19:59 XLON 19 15.47 481887357277412
11:21:23 BATE 239 15.465 030000N39
11:21:23 BATE 413 15.465 030000N3A
11:21:23 XLON 355 15.465 481887357277602
11:29:22 XLON 150 15.495 481887357278711
11:29:22 XLON 40 15.495 481887357278712
11:29:26 XLON 178 15.49 481887357278714
11:29:26 XLON 3 15.49 481887357278715
11:29:26 XLON 39 15.49 481887357278719
11:29:26 XLON 150 15.49 481887357278720
11:29:26 XLON 174 15.49 481887357278721
11:29:28 XLON 64 15.49 481887357278729
11:29:35 XLON 90 15.495 481887357278744
11:29:35 XLON 115 15.495 481887357278745
11:29:38 XLON 100 15.495 481887357278751
11:31:16 XLON 613 15.495 481887357278945
11:31:17 BATE 274 15.49 030000NOS
11:31:17 BATE 27 15.49 030000NOT
11:38:31 XLON 149 15.485 481887357279732
11:38:43 XLON 150 15.485 481887357279831
11:38:43 XLON 122 15.485 481887357279832
11:40:06 XLON 150 15.485 481887357280030
11:40:07 BATE 100 15.485 030000O4S
11:40:11 XLON 1 15.485 481887357280051
11:40:11 XLON 100 15.485 481887357280052
11:40:11 XLON 150 15.485 481887357280053
11:40:11 XLON 95 15.485 481887357280054
11:40:14 XLON 139 15.485 481887357280064
11:40:14 XLON 150 15.485 481887357280065
11:40:14 XLON 140 15.485 481887357280066
11:40:15 BATE 72 15.485 030000O53
11:40:20 BATE 64 15.48 030000O5A
11:40:20 BATE 128 15.48 030000O5B
11:40:22 BATE 57 15.48 030000O5D
11:40:24 BATE 70 15.48 030000O5F
11:40:31 XLON 115 15.485 481887357280112
11:40:33 XLON 4 15.485 481887357280120
11:40:33 XLON 21 15.485 481887357280121
11:40:33 XLON 100 15.485 481887357280122
11:40:35 XLON 100 15.485 481887357280125
11:40:35 XLON 118 15.485 481887357280126
11:40:35 XLON 77 15.485 481887357280127
11:41:30 XLON 150 15.485 481887357280183
11:43:30 XLON 150 15.485 481887357280365
11:48:34 XLON 644 15.485 481887357280799
11:49:21 XLON 76 15.485 481887357280888
11:49:21 XLON 662 15.485 481887357280889
11:49:21 XLON 16 15.495 481887357280883
11:49:21 XLON 99 15.495 481887357280884
11:49:22 XLON 150 15.485 481887357280893
11:49:22 BATE 90 15.485 030000OL8
11:49:22 BATE 102 15.485 030000OL9
11:50:10 BATE 104 15.485 030000ON1
11:50:11 XLON 59 15.48 481887357280962
11:50:11 XLON 135 15.48 481887357280963
11:50:12 XLON 150 15.48 481887357280965
11:50:15 BATE 46 15.48 030000ON4
11:50:15 BATE 74 15.48 030000ON5
11:51:01 XLON 150 15.485 481887357281072
11:51:04 XLON 150 15.485 481887357281090
11:51:06 XLON 150 15.485 481887357281093
11:51:06 XLON 116 15.485 481887357281094
11:51:07 XLON 150 15.485 481887357281095
11:51:08 XLON 150 15.485 481887357281096
11:51:08 XLON 136 15.485 481887357281097
11:51:09 XLON 150 15.485 481887357281098
11:51:09 XLON 116 15.485 481887357281099
11:51:17 XLON 150 15.485 481887357281105
11:51:22 XLON 150 15.485 481887357281115
11:51:36 XLON 19 15.485 481887357281130
11:51:55 XLON 191 15.485 481887357281152
11:52:29 XLON 1 15.485 481887357281200
11:52:50 XLON 312 15.485 481887357281234
11:53:56 XLON 121 15.485 481887357281353
11:54:14 BATE 90 15.485 030000OTU
11:54:24 XLON 683 15.48 481887357281397
11:56:03 XLON 58 15.48 481887357281612
11:56:03 XLON 642 15.48 481887357281613
11:56:03 BATE 100 15.48 030000OYH
11:56:03 XLON 75 15.48 481887357281616
11:56:03 XLON 28 15.48 481887357281617
11:56:03 XLON 242 15.48 481887357281618
11:58:44 BATE 2 15.485 030000P38
11:59:14 XLON 150 15.485 481887357281895
12:03:12 XLON 16 15.495 481887357282249
12:03:12 XLON 187 15.495 481887357282250
12:03:12 BATE 350 15.495 030000PFK
12:03:12 XLON 150 15.495 481887357282257
12:03:12 XLON 3 15.495 481887357282258
12:04:06 XLON 613 15.49 481887357282350
12:08:11 XLON 150 15.49 481887357282780
12:08:33 XLON 150 15.495 481887357282810
12:15:04 BATE 60 15.485 030000QBJ
12:15:07 BATE 100 15.485 030000QBL
12:17:11 BATE 162 15.49 030000QHI
12:17:11 XLON 243 15.49 481887357283913
12:17:11 XLON 184 15.49 481887357283914
12:17:11 XLON 232 15.49 481887357283915
12:17:11 XLON 240 15.49 481887357283918
12:17:11 XLON 3 15.49 481887357283919
12:17:12 XLON 17 15.49 481887357283922
12:17:12 XLON 100 15.49 481887357283923
12:17:15 XLON 22 15.49 481887357283924
12:17:32 XLON 150 15.49 481887357283938
12:17:32 XLON 138 15.49 481887357283939
12:17:50 XLON 114 15.49 481887357283948
12:18:09 XLON 1 15.49 481887357283979
12:19:14 XLON 412 15.49 481887357284127
12:19:14 XLON 150 15.49 481887357284128
12:19:14 XLON 37 15.49 481887357284129
12:19:41 XLON 150 15.49 481887357284187
12:27:13 XLON 365 15.495 481887357285060
12:27:13 XLON 150 15.495 481887357285061
12:27:13 XLON 100 15.495 481887357285062
12:27:13 XLON 74 15.495 481887357285063
12:27:15 XLON 150 15.495 481887357285066
12:27:16 XLON 150 15.495 481887357285077
12:27:16 XLON 100 15.495 481887357285078
12:27:17 XLON 244 15.495 481887357285079
12:27:17 XLON 150 15.495 481887357285080
12:27:17 XLON 12 15.495 481887357285081
12:27:18 XLON 75 15.495 481887357285091
12:27:18 XLON 100 15.495 481887357285092
12:27:30 XLON 24 15.49 481887357285122
12:31:01 XLON 384 15.495 481887357285462
12:31:01 XLON 172 15.495 481887357285463
12:31:04 XLON 112 15.495 481887357285466
12:31:05 XLON 286 15.495 481887357285478
12:31:06 XLON 164 15.495 481887357285489
12:33:55 XLON 178 15.485 481887357285694
12:33:55 XLON 292 15.485 481887357285695
12:34:19 BATE 130 15.485 030000RF8
12:34:19 BATE 103 15.485 030000RF9
12:34:19 BATE 54 15.485 030000RFA
12:34:19 XLON 334 15.485 481887357285739
12:34:19 XLON 262 15.485 481887357285740
12:34:20 XLON 262 15.485 481887357285742
12:34:20 XLON 100 15.485 481887357285743
12:34:20 XLON 109 15.485 481887357285744
12:34:21 XLON 316 15.485 481887357285751
12:34:22 XLON 38 15.485 481887357285752
12:34:22 XLON 160 15.485 481887357285753
12:34:24 BATE 9 15.485 030000RFD
12:37:40 XLON 455 15.485 481887357286126
12:37:41 XLON 444 15.485 481887357286154
12:38:07 XLON 12 15.485 481887357286237
12:38:10 XLON 586 15.485 481887357286245
12:39:31 XLON 75 15.485 481887357286370
12:39:31 XLON 523 15.485 481887357286371
12:39:31 XLON 542 15.485 481887357286372
12:41:38 XLON 327 15.49 481887357286565
12:41:38 XLON 100 15.49 481887357286566
12:41:40 XLON 180 15.49 481887357286579
12:41:41 XLON 214 15.49 481887357286582
12:41:51 XLON 667 15.49 481887357286592
12:41:51 XLON 327 15.49 481887357286593
12:41:51 XLON 166 15.49 481887357286594
12:45:01 XLON 240 15.52 481887357286929
12:45:01 XLON 158 15.52 481887357286930
12:45:01 XLON 341 15.52 481887357286928
12:45:03 XLON 150 15.52 481887357286942
12:45:03 XLON 118 15.52 481887357286943
12:48:01 XLON 460 15.515 481887357287332
12:48:01 XLON 240 15.515 481887357287350
12:48:01 XLON 499 15.515 481887357287351
12:48:13 XLON 368 15.51 481887357287399
12:48:13 XLON 150 15.51 481887357287403
12:48:13 XLON 219 15.51 481887357287404
12:48:14 XLON 150 15.51 481887357287405
12:49:32 XLON 116 15.51 481887357287601
12:49:32 XLON 150 15.51 481887357287602
12:49:32 XLON 140 15.51 481887357287603
12:49:32 XLON 118 15.51 481887357287604
12:49:37 XLON 150 15.5 481887357287609
12:49:37 XLON 354 15.5 481887357287610
12:49:37 XLON 249 15.5 481887357287611
12:49:37 XLON 58 15.5 481887357287612
12:49:37 XLON 100 15.5 481887357287613
12:49:37 BATE 1 15.5 030000SC2
12:49:37 XLON 100 15.5 481887357287614
12:49:37 XLON 3 15.5 481887357287615
12:49:38 XLON 244 15.5 481887357287624
12:52:56 XLON 297 15.505 481887357288045
12:52:56 XLON 150 15.505 481887357288046
12:53:15 XLON 193 15.505 481887357288056
12:53:15 XLON 240 15.505 481887357288059
12:53:15 XLON 150 15.505 481887357288060
12:53:15 XLON 79 15.505 481887357288061
12:53:17 XLON 298 15.505 481887357288064
12:53:17 XLON 58 15.505 481887357288065
12:54:26 XLON 207 15.5 481887357288115
12:54:26 BATE 179 15.5 030000SLV
12:54:44 BATE 100 15.505 030000SM8
12:57:06 XLON 148 15.51 481887357288287
12:57:06 XLON 100 15.51 481887357288288
12:57:10 XLON 100 15.51 481887357288297
12:57:10 XLON 1 15.51 481887357288298
12:57:10 XLON 296 15.51 481887357288299
12:57:10 XLON 117 15.51 481887357288300
12:57:10 XLON 150 15.51 481887357288301
12:57:10 XLON 174 15.51 481887357288302
12:57:12 XLON 200 15.51 481887357288303
12:58:02 XLON 170 15.51 481887357288405
12:58:02 XLON 3 15.51 481887357288406
12:58:34 XLON 56 15.5 481887357288464
12:58:34 XLON 541 15.5 481887357288465
12:58:34 BATE 453 15.5 030000ST0
12:58:34 BATE 276 15.5 030000ST2
12:58:35 XLON 413 15.5 481887357288466
12:59:03 XLON 503 15.495 481887357288558
12:59:39 XLON 26 15.495 481887357288618
13:05:32 XLON 30 15.51 481887357289293
13:05:48 XLON 393 15.51 481887357289347
13:05:48 XLON 94 15.51 481887357289348
13:05:48 XLON 495 15.51 481887357289353
13:07:54 XLON 150 15.515 481887357289674
13:08:28 XLON 240 15.52 481887357289818
13:08:28 XLON 150 15.52 481887357289819
13:09:52 XLON 637 15.515 481887357289913
13:12:36 XLON 765 15.5 481887357290275
13:12:36 XLON 707 15.51 481887357290254
13:12:37 XLON 1000 15.5 481887357290277
13:12:37 XLON 1000 15.5 481887357290280
13:12:37 BATE 38 15.5 030000TN8
13:12:38 XLON 1000 15.5 481887357290281
13:12:38 XLON 204 15.5 481887357290282
13:12:39 BATE 100 15.5 030000TNA
13:12:39 BATE 2 15.5 030000TNB
13:12:41 BATE 78 15.5 030000TNE
13:12:42 BATE 78 15.5 030000TNF
13:12:42 XLON 510 15.495 481887357290292
13:12:42 XLON 73 15.495 481887357290293
13:16:40 XLON 362 15.5 481887357290889
13:16:40 XLON 276 15.5 481887357290890
13:17:09 XLON 55 15.5 481887357290938
13:17:09 XLON 150 15.5 481887357290939
13:17:09 XLON 1000 15.5 481887357290940
13:17:09 XLON 120 15.5 481887357290941
13:17:09 XLON 100 15.5 481887357290942
13:17:09 XLON 631 15.5 481887357290943
13:17:09 XLON 163 15.5 481887357290944
13:17:17 BATE 100 15.5 030000TZI
13:17:19 BATE 100 15.5 030000TZM
13:17:19 BATE 38 15.5 030000TZN
13:17:22 BATE 96 15.5 030000TZX
13:17:24 BATE 100 15.5 030000U08
13:17:36 BATE 45 15.5 030000U0A
13:17:43 BATE 106 15.5 030000U0Q
13:17:54 XLON 515 15.49 481887357291010
13:17:54 XLON 189 15.49 481887357291011
13:17:54 BATE 101 15.495 030000U17
13:17:59 BATE 61 15.495 030000U1F
13:17:59 BATE 2 15.495 030000U1G
13:17:59 BATE 11 15.495 030000U1H
13:17:59 BATE 92 15.495 030000U1I
13:18:23 BATE 6 15.495 030000U29
13:18:23 XLON 191 15.495 481887357291065
13:18:23 XLON 290 15.495 481887357291066
13:18:23 XLON 100 15.495 481887357291067
13:23:13 XLON 1000 15.5 481887357291670
13:23:14 XLON 1000 15.5 481887357291672
13:23:15 XLON 1000 15.5 481887357291675
13:23:15 XLON 631 15.495 481887357291678
13:23:22 XLON 268 15.5 481887357291703
13:23:22 XLON 1000 15.5 481887357291704
13:23:22 XLON 626 15.495 481887357291712
13:23:23 BATE 8 15.5 030000UEP
13:23:25 BATE 3 15.5 030000UES
13:23:25 BATE 2 15.5 030000UET
13:23:28 XLON 479 15.495 481887357291724
13:24:08 BATE 97 15.5 030000UHF
13:25:02 XLON 441 15.5 481887357291960
13:25:02 XLON 330 15.5 481887357291961
13:25:03 XLON 850 15.5 481887357291964
13:25:03 XLON 111 15.5 481887357291965
13:25:04 BATE 100 15.5 030000UK9
13:25:04 XLON 760 15.5 481887357291967
13:25:04 XLON 254 15.5 481887357291968
13:25:04 XLON 80 15.5 481887357291969
13:25:04 XLON 1000 15.5 481887357291971
13:25:05 XLON 1000 15.5 481887357291981
13:25:05 XLON 850 15.5 481887357291983
13:25:05 XLON 330 15.5 481887357291984
13:25:06 XLON 917 15.5 481887357291989
13:25:06 XLON 448 15.5 481887357291998
13:25:07 XLON 330 15.5 481887357291999
13:25:07 XLON 1000 15.5 481887357292000
13:25:07 BATE 184 15.5 030000UKN
13:25:07 XLON 461 15.5 481887357292010
13:25:08 XLON 330 15.5 481887357292013
13:25:08 XLON 1000 15.5 481887357292014
13:25:08 BATE 1 15.5 030000UKR
13:25:08 XLON 330 15.5 481887357292018
13:25:08 XLON 1000 15.5 481887357292019
13:25:09 XLON 330 15.5 481887357292030
13:25:09 XLON 1000 15.5 481887357292031
13:25:09 XLON 100 15.5 481887357292032
13:25:09 XLON 330 15.5 481887357292033
13:25:09 XLON 1000 15.5 481887357292034
13:25:09 XLON 160 15.5 481887357292035
13:25:10 XLON 790 15.5 481887357292037
13:25:10 XLON 210 15.5 481887357292040
13:25:10 XLON 100 15.5 481887357292041
13:25:11 BATE 100 15.5 030000UKW
13:25:12 BATE 151 15.5 030000UKX
13:25:22 XLON 552 15.495 481887357292060
13:25:22 XLON 147 15.495 481887357292070
13:25:22 XLON 237 15.495 481887357292071
13:25:22 BATE 400 15.495 030000ULG
13:25:22 BATE 105 15.495 030000ULI
13:25:23 XLON 231 15.495 481887357292076
13:25:24 XLON 368 15.495 481887357292086
13:25:24 XLON 228 15.495 481887357292090
13:25:25 XLON 368 15.495 481887357292091
13:25:25 XLON 368 15.495 481887357292092
13:25:26 XLON 164 15.495 481887357292093
13:25:26 XLON 204 15.495 481887357292094
13:25:27 XLON 368 15.495 481887357292095
13:25:27 XLON 368 15.495 481887357292096
13:25:28 XLON 368 15.495 481887357292103
13:25:28 XLON 267 15.495 481887357292106
13:25:29 XLON 368 15.495 481887357292107
13:25:29 XLON 158 15.495 481887357292109
13:25:30 XLON 344 15.495 481887357292110
13:25:30 BATE 31 15.495 030000ULW
13:25:33 XLON 675 15.5 481887357292116
13:25:33 XLON 150 15.5 481887357292117
13:25:33 XLON 314 15.5 481887357292118
13:25:33 XLON 1000 15.5 481887357292119
13:25:33 XLON 100 15.5 481887357292120
13:25:37 BATE 505 15.495 030000UM2
13:26:22 XLON 703 15.495 481887357292269
13:27:03 XLON 150 15.495 481887357292373
13:27:05 XLON 312 15.495 481887357292378
13:27:07 XLON 352 15.495 481887357292381
13:27:09 XLON 260 15.495 481887357292384
13:27:45 XLON 247 15.505 481887357292486
13:27:46 XLON 292 15.505 481887357292489
13:27:47 XLON 161 15.505 481887357292491
13:27:47 XLON 243 15.505 481887357292492
13:27:48 XLON 410 15.505 481887357292493
13:27:48 XLON 410 15.51 481887357292504
13:27:50 XLON 410 15.51 481887357292506
13:27:49 XLON 410 15.51 481887357292505
13:27:50 XLON 410 15.51 481887357292507
13:27:51 XLON 184 15.51 481887357292508
13:27:51 XLON 248 15.51 481887357292511
13:28:04 XLON 150 15.51 481887357292525
13:29:07 XLON 150 15.51 481887357292656
13:30:40 BATE 604 15.505 030000UYN
13:30:47 XLON 196 15.5 481887357292818
13:30:50 XLON 14 15.5 481887357292838
13:30:50 XLON 73 15.5 481887357292839
13:31:49 BATE 264 15.495 030000V3E
13:31:49 XLON 150 15.5 481887357293032
13:31:49 XLON 42 15.5 481887357293033
13:31:54 XLON 78 15.5 481887357293060
13:31:54 XLON 150 15.5 481887357293061
13:31:54 XLON 138 15.5 481887357293062
13:31:55 XLON 150 15.495 481887357293082
13:31:59 XLON 150 15.495 481887357293086
13:32:16 XLON 150 15.495 481887357293129
13:32:21 XLON 150 15.495 481887357293140
13:32:43 XLON 150 15.495 481887357293244
13:34:07 XLON 286 15.49 481887357293346
13:34:07 XLON 142 15.49 481887357293347
13:36:32 XLON 554 15.495 481887357293798
13:36:32 BATE 109 15.495 030000VHT
13:36:32 XLON 237 15.495 481887357293805
13:36:32 XLON 160 15.495 481887357293806
13:36:32 XLON 132 15.495 481887357293807
13:36:32 XLON 25 15.495 481887357293808
13:37:17 XLON 331 15.49 481887357293899
13:37:17 XLON 2 15.49 481887357293900
13:37:17 BATE 100 15.49 030000VJX
13:37:17 BATE 130 15.49 030000VJY
13:37:17 BATE 128 15.49 030000VJZ
13:38:01 XLON 138 15.485 481887357294031
13:38:01 XLON 131 15.485 481887357294032
13:38:01 BATE 90 15.485 030000VMF
13:38:16 BATE 47 15.485 030000VNT
13:38:34 BATE 24 15.485 030000VOU
13:40:06 XLON 150 15.485 481887357294342
13:40:06 XLON 478 15.485 481887357294343
13:42:43 XLON 128 15.49 481887357294757
13:42:43 XLON 400 15.49 481887357294758
13:42:43 XLON 88 15.49 481887357294759
13:42:43 XLON 102 15.48 481887357294761
13:42:43 XLON 498 15.48 481887357294762
13:42:45 BATE 41 15.475 030000W0F
13:42:47 BATE 20 15.475 030000W0N
13:42:49 BATE 100 15.475 030000W0P
13:44:41 BATE 2 15.475 030000W5R
13:46:31 XLON 669 15.47 481887357295519
13:46:31 BATE 48 15.47 030000WCB
13:46:34 BATE 100 15.47 030000WCE
13:46:34 BATE 38 15.47 030000WCF
13:46:34 BATE 162 15.47 030000WCG
13:47:00 BATE 154 15.48 030000WDU
13:47:01 BATE 100 15.48 030000WDV
13:47:01 BATE 54 15.48 030000WDW
13:47:02 XLON 150 15.48 481887357295675
13:47:02 XLON 190 15.48 481887357295676
13:47:26 XLON 322 15.48 481887357295751
13:47:26 XLON 150 15.48 481887357295752
13:47:26 XLON 83 15.48 481887357295753
13:47:29 XLON 410 15.475 481887357295757
13:47:29 XLON 200 15.47 481887357295771
13:47:29 XLON 150 15.47 481887357295772
13:47:29 XLON 340 15.47 481887357295773
13:47:30 BATE 1144 15.47 030000WFC
13:47:46 XLON 604 15.46 481887357295821
13:47:46 BATE 160 15.46 030000WFY
13:47:46 BATE 263 15.46 030000WFZ
13:48:04 XLON 307 15.465 481887357295886
13:48:04 XLON 322 15.465 481887357295887
13:48:07 XLON 202 15.465 481887357295901
13:48:07 XLON 435 15.465 481887357295902
13:48:21 XLON 13 15.475 481887357295934
13:48:26 XLON 290 15.47 481887357295960
13:48:26 BATE 389 15.465 030000WH2
13:48:26 XLON 290 15.47 481887357295965
13:48:42 XLON 150 15.475 481887357296009
13:51:40 XLON 508 15.475 481887357296445
13:51:40 XLON 238 15.475 481887357296448
13:51:40 XLON 150 15.475 481887357296449
13:51:40 XLON 325 15.475 481887357296450
13:52:05 XLON 752 15.47 481887357296496
13:52:05 BATE 196 15.47 030000WQ2
13:52:05 BATE 35 15.47 030000WQ3
13:52:05 XLON 581 15.47 481887357296497
13:52:15 XLON 103 15.465 481887357296535
13:52:29 XLON 243 15.465 481887357296566
13:57:22 XLON 1205 15.475 481887357297374
13:57:56 XLON 424 15.475 481887357297433
14:01:18 XLON 757 15.475 481887357297955
14:01:18 XLON 405 15.475 481887357297970
14:01:20 XLON 137 15.475 481887357297978
14:01:20 XLON 1 15.475 481887357297979
14:02:23 XLON 650 15.475 481887357298207
14:02:41 XLON 354 15.475 481887357298277
14:02:41 XLON 296 15.475 481887357298278
14:02:43 XLON 354 15.475 481887357298287
14:02:43 XLON 240 15.475 481887357298288
14:02:43 XLON 124 15.475 481887357298289
14:02:46 XLON 57 15.475 481887357298306
14:03:25 XLON 23 15.475 481887357298471
14:03:25 XLON 467 15.475 481887357298472
14:06:52 XLON 17 15.48 481887357298866
14:06:52 XLON 142 15.48 481887357298867
14:06:52 XLON 291 15.485 481887357298868
14:06:52 XLON 150 15.485 481887357298869
14:06:52 XLON 128 15.485 481887357298870
14:06:52 XLON 76 15.485 481887357298871
14:06:57 XLON 150 15.485 481887357298881
14:15:06 XLON 150 15.485 481887357300022
14:15:06 XLON 131 15.485 481887357300023
14:15:08 XLON 167 15.48 481887357300046
14:15:44 XLON 240 15.485 481887357300172
14:15:47 XLON 396 15.485 481887357300174
14:15:47 XLON 36 15.485 481887357300175
14:15:47 XLON 366 15.485 481887357300177
14:16:23 XLON 30 15.485 481887357300260
14:16:23 XLON 240 15.485 481887357300262
14:16:23 XLON 17 15.485 481887357300263
14:16:51 XLON 298 15.485 481887357300346
14:20:05 XLON 106 15.5 481887357300843
14:20:32 XLON 177 15.495 481887357300960
14:20:32 XLON 106 15.495 481887357300964
14:20:32 XLON 150 15.5 481887357300965
14:20:32 XLON 106 15.5 481887357300966
14:20:32 XLON 137 15.5 481887357300967
14:20:32 XLON 132 15.5 481887357300968
14:25:19 XLON 369 15.5 481887357301765
14:26:33 XLON 62 15.505 481887357301960
14:26:33 XLON 23 15.505 481887357301961
14:26:33 XLON 150 15.505 481887357301962
14:26:48 XLON 150 15.505 481887357301999
14:26:48 XLON 118 15.505 481887357302000
14:27:40 XLON 150 15.505 481887357302135
14:28:17 XLON 22 15.505 481887357302233
14:28:57 XLON 125 15.505 481887357302329
14:30:42 XLON 196 15.51 481887357303109
14:30:42 XLON 240 15.51 481887357303113
14:30:42 XLON 63 15.51 481887357303114
14:30:49 XLON 2221 15.5075 481887357303186
14:30:54 XLON 209 15.505 481887357303239
14:30:54 XLON 31 15.505 481887357303240
14:30:54 BATE 249 15.505 0300010FF
14:30:56 XLON 2218 15.5025 481887357303286
14:31:03 XLON 209 15.5 481887357303363
14:31:44 XLON 326 15.51 481887357303761
14:33:09 XLON 364 15.51 481887357304432
14:33:09 XLON 301 15.51 481887357304433
14:33:10 BATE 211 15.505 0300010Y9
14:33:31 XLON 150 15.5 481887357304630
14:33:31 XLON 132 15.5 481887357304631
14:33:31 XLON 67 15.5 481887357304632
14:33:31 XLON 165 15.5 481887357304633
14:33:36 XLON 150 15.5 481887357304695
14:34:03 XLON 150 15.5 481887357304872
14:35:00 XLON 240 15.495 481887357305298
14:35:36 XLON 150 15.5 481887357305619
14:36:13 XLON 150 15.5 481887357305992
14:36:13 XLON 160 15.5 481887357305993
14:36:20 XLON 150 15.5 481887357306096
14:36:32 XLON 150 15.5 481887357306180
14:36:32 XLON 72 15.5 481887357306181
14:36:32 XLON 22 15.5 481887357306182
14:36:44 XLON 150 15.5 481887357306275
14:36:54 XLON 150 15.5 481887357306347
14:36:59 XLON 150 15.5 481887357306380
14:36:59 XLON 129 15.5 481887357306381
14:36:59 XLON 158 15.5 481887357306382
14:36:59 XLON 33 15.5 481887357306383
14:37:06 XLON 150 15.5 481887357306464
14:37:06 XLON 158 15.5 481887357306465
14:38:15 XLON 234 15.495 481887357306896
14:38:15 XLON 523 15.495 481887357306897
14:38:28 XLON 150 15.505 481887357306968
14:38:28 XLON 115 15.505 481887357306969
14:38:28 XLON 118 15.505 481887357306970
14:38:28 XLON 169 15.505 481887357306971
14:38:28 XLON 100 15.505 481887357306972
14:38:28 XLON 114 15.505 481887357306973
14:38:31 XLON 293 15.505 481887357306989
14:38:31 XLON 150 15.505 481887357306990
14:38:31 XLON 165 15.505 481887357306991
14:38:31 XLON 100 15.505 481887357306992
14:38:31 XLON 169 15.505 481887357306993
14:39:55 XLON 240 15.51 481887357307496
14:39:55 XLON 108 15.51 481887357307497
14:40:35 XLON 150 15.51 481887357307728
14:40:35 XLON 104 15.51 481887357307729
14:40:35 XLON 118 15.51 481887357307730
14:44:12 XLON 150 15.5 481887357308855
14:44:12 XLON 131 15.5 481887357308856
14:44:12 XLON 160 15.5 481887357308857
14:44:12 XLON 165 15.5 481887357308858
14:45:20 XLON 159 15.5 481887357309180
14:45:20 XLON 190 15.5 481887357309181
14:45:20 XLON 150 15.5 481887357309182
14:45:23 XLON 114 15.5 481887357309191
14:45:23 XLON 98 15.5 481887357309192
14:45:23 XLON 150 15.5 481887357309193
14:45:23 XLON 159 15.5 481887357309194
14:45:31 XLON 105 15.5 481887357309251
14:46:42 XLON 555 15.495 481887357309645
14:47:45 XLON 131 15.505 481887357310022
14:47:45 XLON 22 15.505 481887357310023
14:48:20 XLON 193 15.505 481887357310167
14:48:23 XLON 509 15.505 481887357310182
14:48:25 XLON 625 15.505 481887357310215
14:48:41 XLON 150 15.51 481887357310288
14:48:41 XLON 118 15.51 481887357310289
14:48:41 XLON 158 15.51 481887357310290
14:50:31 XLON 239 15.52 481887357310841
14:50:33 XLON 233 15.52 481887357310870
14:50:34 XLON 195 15.515 481887357310878
14:50:34 XLON 227 15.52 481887357310875
14:50:34 XLON 229 15.52 481887357310876
14:51:52 XLON 715 15.51 481887357311433
14:53:17 XLON 677 15.515 481887357311762
14:55:22 XLON 3 15.525 481887357312296
14:55:22 XLON 125 15.525 481887357312297
14:55:22 XLON 22 15.525 481887357312298
14:55:22 XLON 258 15.525 481887357312299
14:56:37 XLON 69 15.54 481887357312527
14:57:03 XLON 23 15.55 481887357312601
14:57:36 XLON 707 15.545 481887357312746
14:57:36 BATE 93 15.545 0300015AE
14:57:36 BATE 238 15.545 0300015AF
14:57:36 BATE 262 15.545 0300015AG
14:57:36 XLON 117 15.545 481887357312770
14:57:36 XLON 150 15.545 481887357312771
14:57:36 XLON 440 15.545 481887357312772
14:57:37 XLON 609 15.535 481887357312794
14:57:38 XLON 150 15.535 481887357312819
14:57:51 XLON 150 15.535 481887357312855
14:57:51 XLON 200 15.535 481887357312856
14:57:56 XLON 150 15.535 481887357312907
14:57:56 XLON 42 15.535 481887357312908
14:59:35 XLON 84 15.54 481887357313288
14:59:35 XLON 55 15.54 481887357313289
14:59:35 XLON 38 15.54 481887357313290
15:01:03 XLON 240 15.525 481887357313770
15:01:03 XLON 150 15.525 481887357313771
15:01:35 XLON 39 15.53 481887357313906
15:01:35 XLON 180 15.53 481887357313907
15:01:58 XLON 240 15.53 481887357313942
15:01:58 XLON 125 15.53 481887357313943
15:03:03 XLON 30 15.525 481887357314127
15:03:03 XLON 180 15.525 481887357314128
15:03:37 XLON 157 15.525 481887357314243
15:03:37 XLON 46 15.525 481887357314244
15:03:37 XLON 333 15.525 481887357314245
15:03:42 XLON 254 15.52 481887357314296
15:05:01 XLON 687 15.525 481887357314687
15:06:03 XLON 52 15.54 481887357314948
15:06:03 XLON 150 15.54 481887357314949
15:06:58 XLON 240 15.54 481887357315249
15:06:58 XLON 158 15.54 481887357315250
15:07:50 XLON 3 15.54 481887357315559
15:08:05 XLON 663 15.535 481887357315590
15:09:25 XLON 150 15.53 481887357315843
15:09:38 XLON 240 15.52 481887357315897
15:09:38 XLON 150 15.52 481887357315898
15:09:39 BATE 80 15.52 0300017FR
15:09:42 XLON 65 15.515 481887357315920
15:09:50 XLON 150 15.515 481887357315922
15:11:08 BATE 30 15.505 0300017PM
15:11:18 BATE 101 15.505 0300017QV
15:11:18 BATE 92 15.505 0300017QW
15:11:26 XLON 150 15.49 481887357316392
15:11:27 BATE 2 15.495 0300017T3
15:11:30 BATE 2 15.495 0300017TF
15:12:03 BATE 70 15.49 0300017XC
15:12:03 BATE 91 15.495 0300017XD
15:12:03 BATE 11 15.495 0300017XE
15:12:03 BATE 50 15.495 0300017XF
15:12:03 XLON 147 15.485 481887357316515
15:12:03 XLON 122 15.485 481887357316516
15:12:03 XLON 150 15.49 481887357316519
15:12:03 XLON 107 15.49 481887357316520
15:12:25 XLON 39 15.485 481887357316640
15:12:25 XLON 150 15.485 481887357316641
15:14:03 XLON 184 15.48 481887357317062
15:14:03 XLON 305 15.48 481887357317063
15:14:05 XLON 395 15.485 481887357317090
15:14:05 XLON 12 15.485 481887357317091
15:15:05 XLON 150 15.495 481887357317401
15:15:08 XLON 55 15.495 481887357317437
15:15:09 XLON 560 15.49 481887357317454
15:16:08 XLON 419 15.49 481887357317683
15:16:08 BATE 178 15.49 0300018MJ
15:16:08 BATE 159 15.49 0300018MK
15:16:11 XLON 28 15.49 481887357317715
15:16:22 XLON 299 15.49 481887357317749
15:17:02 XLON 19 15.49 481887357317886
15:17:02 BATE 337 15.49 0300018QX
15:17:02 XLON 600 15.49 481887357317887
15:17:10 XLON 98 15.5 481887357317896
15:17:10 XLON 120 15.5 481887357317897
15:17:10 XLON 150 15.5 481887357317898
15:17:10 XLON 165 15.5 481887357317899
15:17:17 XLON 165 15.5 481887357317938
15:17:17 XLON 150 15.5 481887357317939
15:17:17 XLON 119 15.5 481887357317940
15:17:24 XLON 162 15.495 481887357318034
15:17:24 XLON 85 15.495 481887357318035
15:17:33 XLON 99 15.49 481887357318062
15:17:33 XLON 63 15.49 481887357318063
15:17:33 BATE 110 15.49 0300018UI
15:17:53 BATE 53 15.49 0300018VT
15:17:53 BATE 66 15.49 0300018VU
15:17:58 BATE 2 15.49 0300018W4
15:18:01 BATE 1 15.49 0300018W7
15:18:13 XLON 443 15.48 481887357318300
15:18:38 XLON 107 15.48 481887357318413
15:18:38 XLON 172 15.48 481887357318414
15:18:38 BATE 166 15.48 03000190L
15:18:38 XLON 734 15.48 481887357318415
15:18:38 XLON 5 15.48 481887357318416
15:24:04 XLON 449 15.505 481887357319712
15:24:04 XLON 109 15.505 481887357319713
15:25:07 XLON 150 15.505 481887357319929
15:25:09 BATE 1 15.505 030001A2H
15:25:12 XLON 32 15.505 481887357319952
15:25:12 XLON 45 15.505 481887357319953
15:25:12 BATE 170 15.505 030001A2X
15:25:17 XLON 30 15.505 481887357319995
15:25:20 XLON 8 15.505 481887357320001
15:25:25 XLON 17 15.505 481887357320006
15:25:33 XLON 597 15.5 481887357320031
15:25:33 XLON 166 15.5 481887357320034
15:25:35 XLON 1856 15.5 481887357320042
15:25:35 XLON 140 15.5 481887357320043
15:25:35 BATE 114 15.5 030001A4Q
15:25:36 XLON 2162 15.5 481887357320058
15:25:37 XLON 692 15.5 481887357320076
15:25:39 XLON 692 15.5 481887357320078
15:25:42 XLON 150 15.495 481887357320108
15:26:00 BATE 107 15.495 030001A65
15:26:05 BATE 93 15.495 030001A6I
15:26:05 BATE 98 15.495 030001A6J
15:26:10 BATE 51 15.495 030001A71
15:27:15 BATE 253 15.495 030001AC7
15:27:50 BATE 100 15.495 030001AGH
15:28:15 BATE 18 15.495 030001AIU
15:28:43 BATE 100 15.495 030001AK6
15:32:01 BATE 189 15.485 030001B5M
15:32:06 BATE 14 15.485 030001B6E
15:32:06 BATE 100 15.485 030001B6F
15:39:36 XLON 150 15.49 481887357323632
15:39:59 XLON 91 15.485 481887357323772
15:39:59 XLON 3 15.485 481887357323773
15:41:04 XLON 68 15.48 481887357323993
15:41:04 BATE 335 15.48 030001CRC
15:41:04 XLON 23 15.48 481887357323994
15:41:04 XLON 629 15.48 481887357324020
15:41:04 BATE 128 15.48 030001CRT
15:41:04 BATE 68 15.48 030001CRU
15:41:04 BATE 123 15.48 030001CRV
15:41:32 BATE 157 15.475 030001CW2
15:41:32 BATE 39 15.475 030001CW3
15:41:32 XLON 711 15.475 481887357324217
15:41:48 BATE 210 15.475 030001CXK
15:42:25 BATE 99 15.475 030001D21
15:42:25 XLON 34 15.475 481887357324379
15:42:25 BATE 80 15.475 030001D22
15:42:25 BATE 45 15.475 030001D23
15:42:34 BATE 65 15.46 030001D2U
15:42:34 BATE 592 15.465 030001D2V
15:42:34 XLON 17 15.46 481887357324399
15:42:36 BATE 100 15.46 030001D30
15:42:36 BATE 193 15.46 030001D31
15:42:37 BATE 57 15.46 030001D3B
15:42:37 BATE 100 15.46 030001D3C
15:42:39 BATE 100 15.46 030001D3D
15:42:40 BATE 150 15.46 030001D3G
15:42:41 BATE 101 15.46 030001D3H
15:42:41 BATE 100 15.46 030001D3I
15:42:43 BATE 4 15.46 030001D3O
15:42:49 BATE 63 15.46 030001D4F
15:43:06 BATE 49 15.46 030001D5S
15:43:54 BATE 100 15.46 030001DAQ
15:43:54 BATE 26 15.46 030001DAS
15:43:54 BATE 14 15.46 030001DAT
15:43:54 BATE 13 15.46 030001DAU
15:43:54 BATE 34 15.46 030001DAV
15:43:54 BATE 39 15.46 030001DAW
15:43:54 BATE 90 15.46 030001DAX
15:43:54 BATE 100 15.46 030001DAY
15:43:54 BATE 4 15.46 030001DAZ
15:43:59 BATE 2 15.46 030001DBF
15:43:59 BATE 37 15.46 030001DBG
15:44:00 BATE 24 15.46 030001DBJ
15:45:41 BATE 220 15.455 030001DKY
15:45:58 BATE 100 15.465 030001DOK
15:45:58 BATE 14 15.465 030001DOL
15:45:59 BATE 78 15.465 030001DOP
15:46:00 BATE 78 15.465 030001DOQ
15:46:01 BATE 78 15.465 030001DOR
15:46:01 BATE 23 15.465 030001DOS
15:46:02 BATE 78 15.465 030001DOU
15:46:25 BATE 104 15.465 030001DRE
15:46:25 BATE 193 15.465 030001DRF
15:48:47 BATE 100 15.46 030001E57
15:55:00 BATE 90 15.465 030001FBS
15:56:35 BATE 9 15.47 030001FLN
15:56:37 BATE 1 15.47 030001FLZ
15:58:05 BATE 619 15.465 030001FWW
15:58:16 BATE 1400 15.45 030001FYE
15:58:17 BATE 100 15.45 030001FYM
15:58:18 BATE 100 15.45 030001FYO
15:58:19 BATE 17 15.45 030001FYR
15:58:22 BATE 42 15.45 030001FYY
15:58:28 BATE 100 15.45 030001FZJ
15:58:33 BATE 78 15.45 030001G0B
15:58:38 BATE 78 15.45 030001G0M
15:58:43 BATE 20 15.45 030001G0V
15:59:27 BATE 67 15.445 030001G66
15:59:50 BATE 106 15.445 030001G7Z
16:00:40 BATE 99 15.45 030001GDP
16:00:45 BATE 21 15.45 030001GDZ
16:00:51 BATE 100 15.45 030001GFH
16:00:56 BATE 76 15.45 030001GG8
16:00:56 BATE 4 15.45 030001GG9
16:01:01 BATE 96 15.45 030001GHM
16:01:01 BATE 85 15.45 030001GHN
16:01:04 BATE 100 15.45 030001GI2
16:01:07 BATE 2 15.45 030001GIG
16:01:09 BATE 100 15.45 030001GJ2
16:01:12 BATE 100 15.45 030001GJY
16:01:12 BATE 9 15.45 030001GJZ
16:01:14 BATE 100 15.45 030001GKT
16:01:17 BATE 100 15.45 030001GL0
16:01:19 BATE 101 15.45 030001GLN
16:01:23 BATE 100 15.45 030001GLY
16:01:26 BATE 100 15.45 030001GM5
16:01:26 BATE 40 15.45 030001GM6
16:01:33 BATE 1 15.45 030001GME
16:03:11 BATE 4 15.455 030001GVT
16:03:30 BATE 292 15.45 030001GXG
16:03:30 BATE 313 15.45 030001GXH
16:04:03 BATE 100 15.46 030001H3O
16:05:08 BATE 100 15.455 030001HB8
16:05:08 BATE 48 15.455 030001HB9
16:05:09 BATE 100 15.455 030001HBK
16:05:09 BATE 21 15.455 030001HBL
16:08:53 BATE 1 15.455 030001HV1
16:09:14 BATE 100 15.455 030001HYY
16:09:19 BATE 100 15.455 030001HZV
16:09:19 BATE 23 15.455 030001HZW
16:10:21 BATE 80 15.445 030001I7L
16:10:21 BATE 105 15.445 030001I7M
16:14:47 BATE 62 15.455 030001IYD
16:15:00 BATE 39 15.455 030001J0A
16:15:03 BATE 209 15.45 030001J0O
16:15:08 BATE 312 15.45 030001J1P
16:15:08 BATE 204 15.45 030001J1R
16:15:08 BATE 5 15.45 030001J1S
16:17:36 BATE 75 15.45 030001JJ8
16:17:36 BATE 15 15.45 030001JJ9
16:17:37 BATE 2 15.45 030001JJA
16:17:38 BATE 100 15.45 030001JJC
16:17:39 BATE 23 15.45 030001JJH
16:17:40 BATE 348 15.445 030001JJK
16:23:11 BATE 2 15.445 030001KTG
16:23:13 BATE 14 15.445 030001KTM
16:23:14 BATE 1 15.445 030001KTR
16:23:15 BATE 5 15.445 030001KTX
16:24:45 BATE 100 15.455 030001LG3
16:24:45 BATE 100 15.455 030001LG4
16:24:47 BATE 100 15.455 030001LGJ
16:24:48 BATE 100 15.455 030001LGL
16:24:48 BATE 61 15.455 030001LGM
16:24:51 BATE 301 15.45 030001LGU
16:25:17 BATE 6 15.455 030001LMA
16:25:43 BATE 6 15.455 030001LRD
16:25:48 BATE 100 15.455 030001LS5
16:25:53 BATE 37 15.455 030001LTR
16:25:53 BATE 100 15.455 030001LTS
16:25:58 BATE 8 15.455 030001LU9
16:25:58 BATE 88 15.455 030001LUA
16:26:00 BATE 100 15.455 030001LUK
16:26:03 BATE 46 15.455 030001LVT
16:26:03 BATE 57 15.455 030001LVU
16:26:06 BATE 100 15.455 030001LW8
16:26:07 BATE 73 15.455 030001LWF
16:26:09 BATE 100 15.455 030001LWX
16:26:12 BATE 100 15.455 030001LXG
16:26:14 BATE 100 15.455 030001LXU
16:26:14 BATE 17 15.455 030001LXV
16:26:19 BATE 100 15.455 030001LY8
16:26:23 BATE 100 15.455 030001LYK
16:26:23 BATE 16 15.455 030001LYL
16:28:11 BATE 626 15.455 030001MFA
16:28:13 BATE 198 15.455 030001MFU
16:28:13 BATE 198 15.455 030001MFV
16:28:14 BATE 66 15.455 030001MG3
16:28:14 BATE 100 15.455 030001MG4
16:28:14 BATE 100 15.455 030001MG2
16:28:57 BATE 104 15.455 030001MMO
16:29:02 BATE 7 15.45 030001MOO
16:29:04 BATE 8 15.45 030001MPL
16:29:04 BATE 6 15.45 030001MPM
16:29:29 BATE 100 15.445 030001MU4
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 POSUBSWRUKUURARRecent 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