REG - Smiths Group PLC - Transaction in Own Shares
09/02/2022 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:20220209:nRSI0837Ba&default-theme=true
RNS Number : 0837B Smiths Group PLC 09 February 2022
09 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
08 February 2022 15.4758 215,000 15.3800 15.5500 XLON
08 February 2022 - - - - CHIX
08 February 2022 15.4539 85,000 15.3750 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 08 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
08:52:48 XLON 366 15.51 482505832544894
08:52:48 XLON 312 15.51 482505832544895
08:52:51 BATE 177 15.5 030000AGY
08:53:06 BATE 182 15.495 030000AJ6
08:54:52 XLON 150 15.49 482505832545611
08:54:52 XLON 103 15.49 482505832545612
08:57:19 XLON 150 15.49 482505832546447
08:57:19 XLON 58 15.49 482505832546448
08:58:47 XLON 114 15.505 482505832546828
08:58:47 XLON 150 15.505 482505832546829
08:59:06 XLON 349 15.5 482505832546934
08:59:42 XLON 374 15.505 482505832547093
08:59:42 BATE 407 15.505 030000BEQ
08:59:42 XLON 109 15.505 482505832547098
08:59:42 XLON 243 15.505 482505832547099
08:59:42 BATE 80 15.505 030000BEU
08:59:42 BATE 95 15.505 030000BEV
08:59:42 BATE 128 15.505 030000BEW
08:59:42 BATE 110 15.505 030000BEX
08:59:42 BATE 102 15.505 030000BEY
08:59:51 BATE 207 15.49 030000BFX
09:00:18 XLON 351 15.495 482505832547258
09:00:45 XLON 422 15.495 482505832547327
09:00:45 XLON 240 15.495 482505832547329
09:00:45 XLON 160 15.495 482505832547330
09:00:45 XLON 114 15.495 482505832547331
09:00:45 XLON 132 15.495 482505832547332
09:00:46 XLON 301 15.485 482505832547342
09:01:48 XLON 677 15.485 482505832547524
09:01:48 BATE 262 15.485 030000BN3
09:01:48 BATE 324 15.485 030000BN4
09:01:57 BATE 188 15.485 030000BNF
09:02:22 BATE 156 15.475 030000BOA
09:02:42 XLON 241 15.465 482505832547655
09:02:42 XLON 95 15.465 482505832547656
09:03:31 XLON 135 15.47 482505832547898
09:03:31 XLON 150 15.47 482505832547899
09:03:31 XLON 111 15.47 482505832547900
09:03:31 XLON 125 15.47 482505832547901
09:03:31 XLON 180 15.47 482505832547902
09:03:36 XLON 150 15.47 482505832547933
09:03:43 XLON 150 15.47 482505832547946
09:03:54 XLON 100 15.475 482505832548010
09:03:57 XLON 40 15.475 482505832548023
09:03:57 XLON 129 15.475 482505832548024
09:04:56 XLON 240 15.5 482505832548295
09:04:56 XLON 136 15.495 482505832548306
09:04:56 XLON 224 15.495 482505832548307
09:05:12 XLON 150 15.49 482505832548405
09:05:12 XLON 150 15.495 482505832548406
09:05:17 XLON 47 15.495 482505832548451
09:05:27 XLON 140 15.495 482505832548476
09:05:55 XLON 249 15.505 482505832548534
09:05:55 XLON 150 15.505 482505832548535
09:05:55 XLON 117 15.505 482505832548536
09:05:55 XLON 120 15.505 482505832548537
09:05:58 XLON 150 15.505 482505832548540
09:05:59 XLON 150 15.505 482505832548543
09:06:11 XLON 216 15.505 482505832548561
09:06:16 XLON 150 15.505 482505832548577
09:06:16 XLON 100 15.505 482505832548578
09:06:21 XLON 1 15.505 482505832548593
09:06:22 XLON 95 15.495 482505832548597
09:06:22 XLON 314 15.495 482505832548598
09:06:22 XLON 361 15.495 482505832548603
09:06:56 XLON 615 15.49 482505832548664
09:07:03 XLON 113 15.495 482505832548675
09:07:48 XLON 400 15.495 482505832548793
09:07:48 XLON 191 15.495 482505832548794
09:09:47 XLON 389 15.505 482505832549143
09:09:48 XLON 240 15.505 482505832549149
09:09:48 XLON 100 15.505 482505832549150
09:09:50 XLON 118 15.505 482505832549165
09:09:50 XLON 227 15.505 482505832549166
09:09:50 XLON 100 15.505 482505832549167
09:09:51 XLON 100 15.505 482505832549170
09:09:55 XLON 168 15.505 482505832549177
09:09:55 XLON 150 15.505 482505832549178
09:09:56 XLON 222 15.505 482505832549179
09:09:56 XLON 100 15.505 482505832549180
09:09:56 XLON 150 15.505 482505832549181
09:09:56 XLON 127 15.505 482505832549182
09:09:58 XLON 100 15.505 482505832549183
09:09:59 XLON 100 15.505 482505832549187
09:09:59 XLON 150 15.505 482505832549188
09:10:00 XLON 126 15.505 482505832549189
09:10:00 XLON 150 15.505 482505832549190
09:10:03 XLON 150 15.505 482505832549193
09:10:17 XLON 106 15.505 482505832549235
09:11:13 XLON 150 15.505 482505832549451
09:11:13 XLON 122 15.505 482505832549452
09:11:36 BATE 172 15.5 030000CLS
09:11:36 XLON 137 15.5 482505832549519
09:11:36 XLON 333 15.5 482505832549520
09:11:36 XLON 240 15.505 482505832549521
09:11:36 XLON 116 15.505 482505832549522
09:11:36 XLON 117 15.505 482505832549523
09:11:36 XLON 150 15.505 482505832549524
09:11:41 XLON 292 15.505 482505832549541
09:11:41 XLON 150 15.505 482505832549542
09:11:41 XLON 100 15.505 482505832549543
09:11:42 XLON 100 15.505 482505832549555
09:11:42 XLON 40 15.505 482505832549556
09:11:43 XLON 155 15.505 482505832549557
09:11:43 XLON 100 15.505 482505832549558
09:11:45 XLON 100 15.505 482505832549564
09:12:01 XLON 318 15.505 482505832549616
09:12:01 XLON 150 15.505 482505832549617
09:12:49 XLON 228 15.505 482505832549791
09:12:49 XLON 150 15.505 482505832549792
09:12:57 XLON 679 15.5 482505832549814
09:12:57 XLON 432 15.5 482505832549816
09:12:57 XLON 196 15.5 482505832549817
09:13:25 XLON 100 15.505 482505832549905
09:13:30 XLON 199 15.5 482505832549913
09:16:39 XLON 288 15.5 482505832550369
09:17:19 XLON 199 15.5 482505832550472
09:17:19 XLON 503 15.49 482505832550493
09:17:19 BATE 623 15.49 030000D47
09:17:19 XLON 182 15.485 482505832550504
09:17:36 XLON 182 15.485 482505832550536
09:17:36 XLON 133 15.485 482505832550543
09:17:36 XLON 150 15.485 482505832550544
09:17:36 XLON 173 15.485 482505832550545
09:17:36 XLON 150 15.485 482505832550546
09:17:37 XLON 150 15.485 482505832550547
09:18:18 BATE 100 15.485 030000D7O
09:18:32 BATE 52 15.48 030000D8J
09:20:39 XLON 31 15.485 482505832551061
09:20:39 XLON 306 15.485 482505832551062
09:22:24 BATE 22 15.505 030000DLH
09:23:49 XLON 572 15.5 482505832551730
09:23:49 BATE 110 15.505 030000DPJ
09:23:49 BATE 46 15.505 030000DPK
09:23:49 BATE 108 15.505 030000DPL
09:23:49 BATE 128 15.505 030000DPM
09:23:49 BATE 110 15.505 030000DPN
09:23:52 BATE 202 15.495 030000DQ0
09:23:52 BATE 87 15.495 030000DQ1
09:23:52 BATE 5 15.495 030000DQ2
09:23:52 XLON 221 15.495 482505832551773
09:23:52 XLON 150 15.495 482505832551774
09:23:52 XLON 343 15.495 482505832551775
09:23:52 XLON 240 15.5 482505832551776
09:23:52 XLON 150 15.5 482505832551777
09:23:52 XLON 116 15.5 482505832551778
09:23:52 XLON 141 15.5 482505832551779
09:23:52 XLON 150 15.5 482505832551780
09:23:52 XLON 114 15.5 482505832551781
09:23:52 XLON 58 15.5 482505832551782
09:23:54 BATE 280 15.495 030000DQ3
09:23:54 BATE 75 15.495 030000DQ4
09:23:54 BATE 5 15.495 030000DQ5
09:23:54 BATE 37 15.495 030000DQ6
09:23:54 BATE 32 15.495 030000DQ7
09:23:54 BATE 17 15.495 030000DQ8
09:23:54 BATE 10 15.495 030000DQ9
09:23:54 BATE 36 15.495 030000DQA
09:23:54 BATE 5 15.495 030000DQB
09:23:54 BATE 21 15.495 030000DQC
09:23:54 BATE 40 15.495 030000DQD
09:23:54 BATE 11 15.495 030000DQF
09:23:54 BATE 39 15.495 030000DQG
09:23:54 BATE 10 15.495 030000DQH
09:23:54 BATE 6 15.495 030000DQI
09:23:54 BATE 5 15.495 030000DQJ
09:23:54 BATE 4 15.495 030000DQK
09:23:54 XLON 150 15.5 482505832551786
09:23:54 XLON 114 15.5 482505832551787
09:23:54 XLON 140 15.5 482505832551788
09:23:54 XLON 58 15.5 482505832551789
09:23:54 BATE 42 15.495 030000DQL
09:23:54 BATE 6 15.495 030000DQM
09:23:54 BATE 4 15.495 030000DQP
09:23:54 BATE 5 15.495 030000DQQ
09:23:54 BATE 3 15.495 030000DQR
09:23:54 BATE 3 15.495 030000DQS
09:23:54 BATE 434 15.495 030000DQT
09:24:24 XLON 254 15.495 482505832551994
09:25:07 XLON 178 15.495 482505832552192
09:25:07 XLON 336 15.495 482505832552193
09:25:08 XLON 471 15.485 482505832552198
09:25:08 BATE 740 15.485 030000DUM
09:25:08 BATE 100 15.48 030000DUO
09:25:08 BATE 46 15.48 030000DUP
09:25:08 BATE 97 15.485 030000DUQ
09:25:08 BATE 114 15.485 030000DUR
09:25:08 BATE 75 15.485 030000DUS
09:25:08 BATE 308 15.485 030000DUT
09:25:30 XLON 440 15.48 482505832552362
09:27:17 XLON 382 15.48 482505832552725
09:27:17 XLON 382 15.48 482505832552726
09:27:19 XLON 240 15.48 482505832552729
09:27:36 XLON 169 15.48 482505832552760
09:28:22 XLON 240 15.48 482505832552833
09:28:22 XLON 35 15.48 482505832552834
09:28:22 XLON 202 15.475 482505832552838
09:28:27 XLON 150 15.475 482505832552845
09:28:27 XLON 182 15.475 482505832552846
09:28:27 XLON 530 15.475 482505832552847
09:28:27 XLON 100 15.475 482505832552848
09:28:29 XLON 100 15.475 482505832552854
09:28:29 XLON 150 15.475 482505832552855
09:28:29 XLON 150 15.475 482505832552856
09:28:31 XLON 100 15.475 482505832552857
09:28:31 XLON 150 15.475 482505832552858
09:28:31 XLON 63 15.475 482505832552859
09:28:31 BATE 78 15.475 030000E98
09:28:31 BATE 100 15.475 030000E99
09:28:32 XLON 100 15.475 482505832552879
09:28:32 XLON 150 15.475 482505832552880
09:28:32 XLON 118 15.475 482505832552881
09:28:37 XLON 114 15.47 482505832552896
09:28:37 XLON 195 15.47 482505832552897
09:30:12 XLON 309 15.47 482505832553216
09:30:17 XLON 435 15.465 482505832553224
09:30:18 XLON 309 15.465 482505832553227
09:31:25 BATE 323 15.49 030000EHO
09:31:25 XLON 696 15.49 482505832553441
09:31:25 XLON 122 15.49 482505832553442
09:31:25 XLON 219 15.49 482505832553443
09:33:10 XLON 623 15.485 482505832553681
09:33:10 BATE 340 15.485 030000EOB
09:33:10 BATE 50 15.49 030000EOC
09:33:10 BATE 100 15.49 030000EOD
09:33:10 BATE 91 15.49 030000EOE
09:33:41 BATE 100 15.49 030000ES3
09:33:41 BATE 100 15.49 030000ES4
09:33:41 XLON 100 15.49 482505832553821
09:33:41 XLON 100 15.49 482505832553822
09:33:41 XLON 178 15.49 482505832553823
09:34:04 BATE 94 15.495 030000ETO
09:34:55 XLON 240 15.49 482505832554007
09:34:55 XLON 133 15.49 482505832554008
09:34:55 BATE 285 15.485 030000EVO
09:37:19 BATE 83 15.485 030000F3Q
09:37:19 XLON 394 15.485 482505832554328
09:39:58 XLON 225 15.54 482505832554598
09:40:54 XLON 544 15.545 482505832554759
09:40:54 BATE 310 15.545 030000FFU
09:40:58 XLON 544 15.545 482505832554777
09:40:58 XLON 240 15.545 482505832554778
09:40:58 XLON 150 15.545 482505832554779
09:40:58 XLON 143 15.545 482505832554780
09:40:58 XLON 158 15.545 482505832554781
09:41:00 XLON 31 15.55 482505832554783
09:41:00 XLON 144 15.55 482505832554784
09:41:00 XLON 118 15.55 482505832554785
09:41:00 XLON 249 15.55 482505832554786
09:41:00 XLON 152 15.55 482505832554787
09:41:00 XLON 112 15.55 482505832554788
09:41:01 XLON 150 15.545 482505832554789
09:41:01 XLON 118 15.545 482505832554790
09:41:01 XLON 150 15.545 482505832554791
09:41:01 XLON 40 15.545 482505832554792
09:41:02 XLON 118 15.545 482505832554796
09:41:02 XLON 163 15.545 482505832554808
09:41:02 XLON 118 15.545 482505832554809
09:41:02 XLON 150 15.545 482505832554810
09:41:02 XLON 142 15.545 482505832554811
09:41:03 XLON 150 15.545 482505832554812
09:41:03 XLON 118 15.545 482505832554813
09:41:04 XLON 651 15.54 482505832554815
09:41:09 XLON 613 15.53 482505832554836
09:42:27 XLON 84 15.53 482505832554983
09:42:27 XLON 302 15.53 482505832554985
09:42:35 XLON 150 15.535 482505832555009
09:42:35 XLON 145 15.535 482505832555010
09:42:35 XLON 118 15.535 482505832555011
09:43:23 XLON 2 15.535 482505832555183
09:43:23 XLON 4 15.535 482505832555184
09:43:23 XLON 302 15.53 482505832555186
09:43:47 XLON 327 15.53 482505832555273
09:43:47 XLON 139 15.53 482505832555277
09:43:47 XLON 288 15.53 482505832555278
09:43:57 XLON 142 15.54 482505832555350
09:43:57 XLON 118 15.54 482505832555351
09:43:57 XLON 100 15.54 482505832555352
09:45:04 XLON 267 15.535 482505832555484
09:45:04 XLON 15 15.535 482505832555485
09:45:04 XLON 240 15.535 482505832555486
09:45:04 XLON 158 15.535 482505832555487
09:45:04 XLON 150 15.535 482505832555488
09:45:04 XLON 318 15.54 482505832555489
09:45:08 XLON 155 15.535 482505832555504
09:45:08 XLON 118 15.535 482505832555505
09:45:19 XLON 300 15.53 482505832555556
09:45:19 BATE 90 15.53 030000FXZ
09:45:19 BATE 41 15.53 030000FY0
09:45:19 BATE 80 15.535 030000FY1
09:45:19 BATE 128 15.535 030000FY2
09:45:19 BATE 92 15.535 030000FY3
09:45:19 XLON 137 15.53 482505832555557
09:45:19 XLON 163 15.53 482505832555558
09:45:28 XLON 59 15.525 482505832555593
09:45:28 XLON 400 15.525 482505832555594
09:45:28 XLON 31 15.525 482505832555595
09:45:28 BATE 11 15.53 030000FZ0
09:45:28 BATE 100 15.53 030000FZ1
09:45:28 BATE 327 15.53 030000FZ2
09:45:28 BATE 114 15.535 030000FZ3
09:45:30 BATE 89 15.53 030000FZ4
09:45:32 BATE 100 15.53 030000FZF
09:45:32 BATE 42 15.53 030000FZG
09:45:33 BATE 103 15.53 030000FZK
09:45:34 BATE 91 15.53 030000FZL
09:45:34 BATE 100 15.53 030000FZM
09:45:38 BATE 100 15.53 030000FZO
09:47:00 XLON 250 15.525 482505832555808
09:47:00 BATE 110 15.53 030000G49
09:47:00 BATE 11 15.53 030000G4A
09:47:29 XLON 250 15.525 482505832555904
09:47:29 BATE 48 15.525 030000G6H
09:47:29 XLON 162 15.525 482505832555908
09:47:30 XLON 169 15.525 482505832555909
09:47:30 XLON 36 15.525 482505832555910
09:47:45 XLON 243 15.525 482505832555939
09:47:45 XLON 150 15.525 482505832555940
09:48:27 XLON 143 15.525 482505832556058
09:49:00 XLON 150 15.525 482505832556143
09:50:56 XLON 466 15.53 482505832556532
09:50:56 BATE 104 15.535 030000GLA
09:50:56 BATE 128 15.535 030000GLB
09:50:56 XLON 466 15.53 482505832556533
09:50:57 XLON 240 15.53 482505832556537
09:50:57 XLON 143 15.53 482505832556538
09:50:57 XLON 254 15.53 482505832556536
09:51:01 BATE 100 15.535 030000GM9
09:51:11 XLON 10 15.53 482505832556630
09:51:11 XLON 150 15.53 482505832556633
09:51:11 XLON 140 15.53 482505832556634
09:51:11 XLON 116 15.53 482505832556635
09:51:11 XLON 111 15.53 482505832556636
09:51:11 BATE 104 15.53 030000GOU
09:51:14 XLON 257 15.53 482505832556638
09:51:14 XLON 150 15.53 482505832556639
09:51:14 XLON 100 15.53 482505832556640
09:51:14 XLON 143 15.53 482505832556641
09:51:14 BATE 100 15.53 030000GOV
09:51:15 XLON 61 15.53 482505832556645
09:51:17 XLON 100 15.53 482505832556647
09:51:17 XLON 40 15.53 482505832556648
09:51:19 XLON 150 15.525 482505832556655
09:51:19 XLON 141 15.525 482505832556656
09:51:29 XLON 101 15.52 482505832556673
09:52:25 XLON 73 15.52 482505832556769
09:52:25 XLON 173 15.52 482505832556771
09:52:25 XLON 73 15.52 482505832556772
09:52:25 XLON 180 15.52 482505832556773
09:52:25 XLON 240 15.52 482505832556774
09:52:25 XLON 150 15.52 482505832556775
09:52:25 XLON 210 15.52 482505832556776
09:52:31 XLON 49 15.52 482505832556782
09:52:32 XLON 199 15.52 482505832556787
09:52:37 XLON 451 15.515 482505832556814
09:52:48 XLON 240 15.515 482505832556912
09:53:03 XLON 245 15.515 482505832557002
09:53:03 XLON 245 15.515 482505832557009
09:53:22 XLON 481 15.51 482505832557074
09:53:25 XLON 150 15.51 482505832557083
09:53:25 XLON 61 15.51 482505832557084
09:53:25 XLON 450 15.51 482505832557085
09:53:25 XLON 120 15.51 482505832557086
09:53:33 XLON 722 15.51 482505832557135
09:55:00 XLON 663 15.525 482505832557494
09:55:05 XLON 120 15.525 482505832557511
09:55:05 XLON 543 15.525 482505832557512
09:55:05 BATE 80 15.525 030000H1Z
09:55:05 XLON 240 15.525 482505832557520
09:55:05 XLON 150 15.525 482505832557521
09:55:05 XLON 173 15.525 482505832557522
09:55:07 XLON 171 15.525 482505832557527
09:55:07 XLON 150 15.525 482505832557528
09:55:07 XLON 100 15.525 482505832557529
09:55:08 XLON 205 15.525 482505832557533
09:55:08 XLON 150 15.525 482505832557534
09:55:08 XLON 103 15.525 482505832557535
09:55:35 BATE 10 15.52 030000H50
09:55:35 BATE 24 15.52 030000H51
09:55:35 BATE 157 15.52 030000H52
09:55:35 BATE 243 15.52 030000H53
09:55:35 BATE 93 15.52 030000H54
09:55:35 XLON 240 15.52 482505832557758
09:55:35 XLON 141 15.52 482505832557787
09:55:35 XLON 150 15.52 482505832557788
09:55:35 XLON 111 15.52 482505832557789
09:55:35 XLON 127 15.52 482505832557790
09:55:38 XLON 240 15.52 482505832557830
09:55:38 XLON 150 15.52 482505832557831
09:55:38 XLON 100 15.52 482505832557832
09:55:43 XLON 150 15.52 482505832557873
09:55:43 XLON 160 15.52 482505832557874
09:55:43 XLON 118 15.52 482505832557875
10:00:03 BATE 251 15.515 030000HMJ
10:00:03 BATE 251 15.515 030000HMK
10:00:09 XLON 409 15.51 482505832558882
10:00:09 XLON 213 15.51 482505832558883
10:00:09 BATE 295 15.51 030000HNF
10:00:10 BATE 6 15.51 030000HNH
10:00:10 BATE 261 15.51 030000HNI
10:00:10 XLON 240 15.51 482505832558884
10:00:10 XLON 150 15.51 482505832558885
10:00:12 BATE 100 15.51 030000HNQ
10:00:12 XLON 150 15.51 482505832558888
10:00:12 XLON 113 15.51 482505832558889
10:00:12 XLON 262 15.51 482505832558890
10:00:14 XLON 187 15.51 482505832558906
10:00:14 XLON 150 15.51 482505832558907
10:00:14 XLON 122 15.51 482505832558908
10:00:14 BATE 78 15.51 030000HNZ
10:00:15 XLON 255 15.51 482505832558909
10:00:15 XLON 122 15.51 482505832558910
10:00:16 XLON 122 15.51 482505832558912
10:00:16 XLON 150 15.51 482505832558913
10:00:17 XLON 259 15.51 482505832558917
10:00:17 XLON 150 15.51 482505832558918
10:00:17 XLON 122 15.51 482505832558919
10:00:18 XLON 122 15.51 482505832558958
10:00:19 XLON 122 15.51 482505832558967
10:00:20 XLON 122 15.51 482505832558979
10:00:20 XLON 122 15.51 482505832558980
10:00:21 XLON 280 15.5 482505832558983
10:00:21 BATE 43 15.505 030000HPO
10:00:43 BATE 86 15.505 030000HQM
10:00:51 BATE 100 15.505 030000HR5
10:00:56 BATE 78 15.505 030000HR7
10:01:01 BATE 78 15.505 030000HRN
10:01:06 BATE 78 15.505 030000HRZ
10:01:11 BATE 78 15.505 030000HS4
10:01:16 BATE 78 15.505 030000HSB
10:01:20 XLON 150 15.5 482505832559226
10:01:20 XLON 305 15.5 482505832559227
10:02:17 XLON 150 15.5 482505832559394
10:02:17 XLON 122 15.5 482505832559395
10:02:18 BATE 628 15.48 030000HVV
10:02:18 XLON 150 15.475 482505832559424
10:02:18 XLON 201 15.475 482505832559425
10:02:19 BATE 1 15.475 030000HVX
10:02:19 BATE 100 15.475 030000HVY
10:03:57 XLON 189 15.47 482505832559785
10:03:57 XLON 240 15.47 482505832559786
10:03:58 XLON 49 15.475 482505832559789
10:03:58 XLON 390 15.475 482505832559790
10:04:02 XLON 150 15.475 482505832559797
10:04:16 BATE 708 15.47 030000I1X
10:04:53 XLON 45 15.46 482505832559965
10:04:54 XLON 623 15.46 482505832559966
10:04:54 BATE 201 15.46 030000I3P
10:04:54 XLON 150 15.46 482505832559967
10:04:54 XLON 248 15.46 482505832559968
10:04:54 XLON 270 15.46 482505832559969
10:04:56 XLON 11 15.46 482505832560004
10:05:01 XLON 27 15.455 482505832560015
10:05:04 XLON 380 15.455 482505832560051
10:05:22 XLON 150 15.46 482505832560135
10:05:22 XLON 267 15.46 482505832560136
10:05:22 XLON 385 15.46 482505832560137
10:05:23 BATE 97 15.46 030000I5P
10:05:27 XLON 150 15.46 482505832560146
10:05:37 XLON 150 15.46 482505832560162
10:05:39 BATE 180 15.455 030000I66
10:05:39 BATE 12 15.455 030000I67
10:07:28 XLON 138 15.455 482505832560426
10:07:28 XLON 391 15.455 482505832560427
10:07:28 XLON 400 15.455 482505832560429
10:07:28 XLON 129 15.455 482505832560430
10:07:34 XLON 8 15.45 482505832560438
10:07:34 XLON 314 15.45 482505832560439
10:07:34 XLON 78 15.45 482505832560440
10:07:34 BATE 140 15.455 030000IAY
10:07:39 BATE 155 15.45 030000IBC
10:08:32 BATE 308 15.45 030000IEI
10:08:32 XLON 213 15.45 482505832560606
10:08:32 BATE 5 15.45 030000IEN
10:08:32 XLON 494 15.45 482505832560616
10:08:32 BATE 294 15.45 030000IEV
10:08:32 BATE 16 15.45 030000IEY
10:08:34 XLON 391 15.445 482505832560631
10:08:34 BATE 157 15.45 030000IFM
10:08:36 BATE 90 15.45 030000IFT
10:08:36 BATE 41 15.45 030000IFU
10:08:36 BATE 329 15.45 030000IFV
10:10:09 XLON 290 15.45 482505832560888
10:12:02 XLON 392 15.46 482505832561223
10:12:02 XLON 238 15.46 482505832561224
10:12:02 XLON 630 15.46 482505832561225
10:14:58 XLON 717 15.47 482505832561675
10:14:58 BATE 500 15.47 030000J5N
10:14:58 BATE 500 15.47 030000J5O
10:14:58 XLON 106 15.47 482505832561684
10:14:58 XLON 133 15.47 482505832561687
10:15:08 XLON 353 15.475 482505832561795
10:15:08 XLON 353 15.475 482505832561796
10:15:08 BATE 44 15.475 030000J7H
10:17:02 XLON 162 15.475 482505832562169
10:17:02 BATE 535 15.475 030000JHX
10:17:02 XLON 738 15.475 482505832562173
10:17:03 BATE 100 15.475 030000JI1
10:17:05 XLON 387 15.475 482505832562184
10:17:05 XLON 122 15.475 482505832562185
10:17:05 BATE 78 15.475 030000JIE
10:19:02 XLON 532 15.49 482505832562544
10:19:02 BATE 80 15.49 030000JPS
10:19:39 XLON 150 15.49 482505832562672
10:19:39 BATE 48 15.49 030000JRW
10:19:47 XLON 172 15.49 482505832562701
10:20:29 XLON 132 15.495 482505832562799
10:20:32 BATE 110 15.495 030000JVR
10:20:37 BATE 80 15.495 030000JVU
10:21:37 BATE 176 15.49 030000JYJ
10:21:37 XLON 150 15.495 482505832563031
10:21:37 XLON 61 15.495 482505832563032
10:21:37 XLON 117 15.495 482505832563033
10:24:15 XLON 144 15.515 482505832563566
10:24:15 XLON 58 15.515 482505832563567
10:25:10 XLON 280 15.52 482505832563699
10:25:10 BATE 228 15.52 030000KCE
10:25:10 XLON 24 15.52 482505832563700
10:25:10 XLON 331 15.52 482505832563701
10:25:10 BATE 34 15.52 030000KCF
10:25:10 BATE 255 15.52 030000KCG
10:25:15 XLON 667 15.515 482505832563711
10:26:27 XLON 637 15.515 482505832564024
10:26:27 XLON 224 15.515 482505832564028
10:26:27 XLON 16 15.515 482505832564029
10:26:27 XLON 150 15.515 482505832564030
10:26:27 XLON 110 15.515 482505832564031
10:26:27 XLON 138 15.515 482505832564032
10:26:27 XLON 215 15.515 482505832564033
10:26:27 XLON 170 15.515 482505832564034
10:26:27 XLON 59 15.515 482505832564035
10:26:27 XLON 120 15.515 482505832564036
10:26:29 XLON 150 15.51 482505832564053
10:26:33 XLON 150 15.51 482505832564057
10:26:34 XLON 150 15.51 482505832564058
10:26:58 XLON 128 15.51 482505832564155
10:26:58 XLON 115 15.51 482505832564156
10:27:04 XLON 150 15.51 482505832564189
10:27:04 XLON 115 15.51 482505832564190
10:27:07 XLON 150 15.51 482505832564202
10:27:10 XLON 150 15.51 482505832564203
10:27:12 XLON 352 15.51 482505832564207
10:27:51 XLON 304 15.5 482505832564318
10:27:51 XLON 8 15.5 482505832564319
10:27:51 XLON 240 15.505 482505832564321
10:27:51 XLON 150 15.505 482505832564322
10:27:51 XLON 125 15.505 482505832564323
10:27:51 XLON 111 15.505 482505832564324
10:27:58 BATE 47 15.505 030000KOX
10:27:58 XLON 335 15.505 482505832564348
10:27:59 XLON 106 15.505 482505832564354
10:28:38 XLON 155 15.505 482505832564394
10:28:38 XLON 150 15.505 482505832564395
10:28:43 XLON 16 15.505 482505832564411
10:28:43 XLON 161 15.505 482505832564412
10:28:43 XLON 16 15.505 482505832564413
10:28:46 XLON 273 15.505 482505832564420
10:28:46 XLON 18 15.505 482505832564421
10:28:57 XLON 297 15.5 482505832564464
10:28:57 BATE 100 15.505 030000KSG
10:28:57 XLON 240 15.5 482505832564465
10:28:57 XLON 94 15.5 482505832564466
10:28:59 XLON 681 15.495 482505832564472
10:28:59 BATE 50 15.495 030000KSQ
10:28:59 BATE 464 15.495 030000KSR
10:28:59 XLON 298 15.495 482505832564473
10:30:05 XLON 411 15.495 482505832564665
10:30:05 XLON 51 15.495 482505832564666
10:30:05 XLON 104 15.495 482505832564667
10:30:05 BATE 75 15.495 030000KX0
10:30:35 BATE 155 15.495 030000KYU
10:30:35 XLON 166 15.495 482505832564763
10:30:35 XLON 535 15.495 482505832564765
10:30:35 XLON 103 15.495 482505832564766
10:31:35 BATE 103 15.5 030000L5D
10:31:35 XLON 100 15.5 482505832565011
10:31:48 XLON 150 15.5 482505832565057
10:32:07 XLON 150 15.5 482505832565145
10:32:07 XLON 180 15.5 482505832565146
10:32:07 BATE 43 15.5 030000L78
10:32:14 XLON 289 15.5 482505832565210
10:32:38 XLON 150 15.5 482505832565306
10:32:55 XLON 134 15.5 482505832565357
10:32:55 XLON 150 15.5 482505832565358
10:32:58 BATE 18 15.495 030000LAY
10:32:58 BATE 7 15.495 030000LAZ
10:32:58 BATE 10 15.495 030000LB0
10:32:58 BATE 500 15.495 030000LB1
10:32:58 BATE 90 15.495 030000LB2
10:32:58 BATE 104 15.495 030000LB3
10:33:07 BATE 24 15.495 030000LBF
10:33:07 XLON 195 15.495 482505832565399
10:33:12 XLON 302 15.495 482505832565406
10:33:47 XLON 150 15.495 482505832565551
10:34:44 XLON 150 15.495 482505832565702
10:36:32 XLON 116 15.5 482505832565935
10:36:32 XLON 150 15.5 482505832565936
10:36:32 XLON 107 15.5 482505832565937
10:36:34 XLON 107 15.5 482505832565938
10:36:35 XLON 107 15.5 482505832565942
10:36:35 BATE 78 15.5 030000LPF
10:37:19 XLON 436 15.5 482505832566009
10:37:19 XLON 168 15.5 482505832566013
10:37:19 XLON 254 15.5 482505832566014
10:37:21 XLON 150 15.5 482505832566047
10:37:22 XLON 168 15.5 482505832566072
10:37:27 XLON 162 15.5 482505832566100
10:37:38 XLON 280 15.5 482505832566115
10:38:41 BATE 114 15.515 030000LVG
10:38:41 BATE 100 15.515 030000LVF
10:38:44 BATE 108 15.515 030000LVQ
10:40:30 XLON 342 15.515 482505832566482
10:44:54 XLON 263 15.535 482505832567232
10:44:54 XLON 86 15.535 482505832567233
10:44:54 BATE 191 15.535 030000MH7
10:44:54 BATE 106 15.535 030000MHA
10:44:54 BATE 85 15.535 030000MHB
10:44:54 XLON 150 15.53 482505832567238
10:44:54 XLON 113 15.53 482505832567239
10:44:57 XLON 150 15.53 482505832567243
10:44:57 XLON 60 15.53 482505832567244
10:44:58 XLON 88 15.53 482505832567245
10:45:13 XLON 284 15.53 482505832567281
10:45:13 XLON 269 15.53 482505832567282
10:45:13 XLON 150 15.53 482505832567283
10:45:13 XLON 224 15.53 482505832567289
10:45:14 BATE 100 15.525 030000MIT
10:45:15 BATE 125 15.525 030000MIV
10:45:18 XLON 100 15.525 482505832567305
10:45:20 XLON 240 15.525 482505832567309
10:45:20 XLON 150 15.525 482505832567310
10:45:26 XLON 240 15.525 482505832567320
10:45:26 XLON 150 15.525 482505832567321
10:45:26 XLON 303 15.525 482505832567322
10:45:28 XLON 252 15.525 482505832567323
10:45:40 XLON 240 15.525 482505832567335
10:45:40 XLON 150 15.525 482505832567336
10:45:40 XLON 399 15.525 482505832567337
10:45:45 BATE 94 15.52 030000MJP
10:45:45 BATE 458 15.52 030000MJQ
10:45:45 XLON 416 15.52 482505832567358
10:45:45 BATE 110 15.52 030000MJR
10:45:45 BATE 53 15.52 030000MJS
10:45:45 XLON 240 15.525 482505832567359
10:45:45 XLON 150 15.525 482505832567360
10:45:45 XLON 150 15.525 482505832567361
10:45:45 XLON 116 15.525 482505832567362
10:45:46 XLON 228 15.515 482505832567365
10:45:46 XLON 228 15.515 482505832567367
10:46:38 XLON 201 15.515 482505832567454
10:46:40 XLON 278 15.515 482505832567459
10:46:40 XLON 150 15.515 482505832567460
10:46:40 XLON 136 15.515 482505832567461
10:47:54 XLON 465 15.515 482505832567774
10:47:54 XLON 275 15.515 482505832567775
10:47:55 XLON 150 15.515 482505832567786
10:47:55 XLON 181 15.515 482505832567787
10:47:55 XLON 234 15.515 482505832567788
10:47:55 XLON 351 15.515 482505832567789
10:47:55 XLON 100 15.515 482505832567790
10:48:46 XLON 150 15.515 482505832567920
10:48:46 XLON 150 15.515 482505832567921
10:48:55 XLON 142 15.515 482505832567933
10:49:37 XLON 249 15.515 482505832568085
10:49:37 XLON 133 15.515 482505832568089
10:49:38 XLON 143 15.515 482505832568090
10:49:37 XLON 61 15.515 482505832568086
10:49:37 XLON 28 15.515 482505832568087
10:49:37 XLON 27 15.515 482505832568088
10:50:00 XLON 150 15.515 482505832568142
10:50:00 XLON 118 15.515 482505832568143
10:50:00 XLON 156 15.515 482505832568144
10:50:00 XLON 16 15.515 482505832568141
10:50:05 XLON 149 15.515 482505832568168
10:50:05 XLON 201 15.515 482505832568169
10:50:07 XLON 676 15.51 482505832568187
10:50:07 XLON 676 15.51 482505832568183
10:50:07 BATE 425 15.51 030000MYE
10:50:08 XLON 207 15.51 482505832568198
10:50:08 XLON 150 15.51 482505832568199
10:50:22 XLON 286 15.51 482505832568254
10:50:50 XLON 286 15.51 482505832568381
10:50:50 BATE 326 15.51 030000N1R
10:50:50 XLON 150 15.51 482505832568395
10:50:50 XLON 170 15.51 482505832568396
10:50:50 XLON 285 15.51 482505832568397
10:50:53 XLON 19 15.51 482505832568410
10:50:53 XLON 100 15.51 482505832568411
10:50:53 XLON 150 15.51 482505832568412
10:50:55 XLON 130 15.51 482505832568420
10:50:55 XLON 150 15.51 482505832568421
10:50:57 XLON 100 15.51 482505832568422
10:50:57 XLON 100 15.51 482505832568423
10:51:00 XLON 205 15.505 482505832568433
10:51:07 XLON 491 15.505 482505832568449
10:51:09 XLON 150 15.505 482505832568473
10:51:12 XLON 34 15.505 482505832568484
10:51:22 XLON 165 15.505 482505832568525
10:51:27 XLON 150 15.505 482505832568535
10:51:27 XLON 119 15.5 482505832568537
10:51:27 XLON 151 15.5 482505832568538
10:51:37 XLON 150 15.5 482505832568567
10:51:42 XLON 117 15.495 482505832568620
10:52:03 XLON 7 15.5 482505832568663
10:52:22 XLON 88 15.5 482505832568692
10:52:22 XLON 371 15.5 482505832568693
10:52:52 XLON 50 15.5 482505832568725
10:53:07 XLON 6 15.5 482505832568777
10:53:22 XLON 4 15.5 482505832568795
10:53:37 XLON 4 15.5 482505832568804
10:53:54 XLON 136 15.505 482505832568863
10:53:59 XLON 380 15.505 482505832568867
10:54:07 BATE 160 15.5 030000NDX
10:54:07 BATE 142 15.5 030000NDY
10:55:08 XLON 150 15.495 482505832569030
10:55:08 XLON 259 15.495 482505832569031
10:55:08 BATE 47 15.495 030000NHI
10:56:07 XLON 521 15.495 482505832569208
10:56:12 XLON 150 15.495 482505832569224
10:56:12 XLON 203 15.495 482505832569225
10:56:18 XLON 150 15.495 482505832569243
10:56:22 XLON 313 15.49 482505832569259
10:56:22 XLON 67 15.49 482505832569260
10:56:22 BATE 53 15.495 030000NMA
10:56:23 XLON 665 15.49 482505832569263
10:56:23 BATE 277 15.49 030000NMC
10:56:23 XLON 150 15.49 482505832569265
10:56:24 XLON 150 15.49 482505832569269
10:56:30 XLON 150 15.49 482505832569280
10:57:11 BATE 400 15.485 030000NPH
10:57:11 BATE 243 15.485 030000NPI
10:57:22 BATE 117 15.485 030000NQ9
10:57:22 BATE 540 15.485 030000NQA
10:57:22 XLON 240 15.485 482505832569550
10:57:22 XLON 123 15.485 482505832569551
10:57:22 XLON 140 15.485 482505832569552
10:57:47 BATE 40 15.49 030000NS1
10:57:47 XLON 100 15.49 482505832569649
10:57:47 XLON 100 15.49 482505832569650
10:59:07 XLON 150 15.5 482505832569843
10:59:07 XLON 374 15.5 482505832569844
10:59:07 XLON 722 15.5 482505832569841
10:59:10 XLON 107 15.5 482505832569847
10:59:10 XLON 150 15.5 482505832569848
10:59:10 XLON 180 15.5 482505832569849
10:59:11 XLON 150 15.5 482505832569852
10:59:13 XLON 56 15.5 482505832569855
10:59:13 XLON 150 15.5 482505832569856
10:59:13 BATE 64 15.5 030000NVR
10:59:18 XLON 32 15.5 482505832569899
10:59:19 BATE 30 15.5 030000NWD
10:59:39 XLON 252 15.495 482505832570008
10:59:39 BATE 80 15.495 030000NXO
10:59:44 XLON 240 15.495 482505832570016
10:59:44 XLON 261 15.495 482505832570017
10:59:55 XLON 401 15.495 482505832570038
10:59:55 XLON 348 15.495 482505832570039
11:00:14 XLON 240 15.495 482505832570115
11:00:14 XLON 150 15.495 482505832570116
11:01:41 XLON 150 15.495 482505832570387
11:01:52 XLON 150 15.495 482505832570452
11:02:15 XLON 522 15.49 482505832570560
11:02:45 BATE 133 15.49 030000OAF
11:02:51 BATE 226 15.49 030000OAR
11:03:32 BATE 220 15.49 030000OEO
11:07:27 XLON 76 15.49 482505832571827
11:07:27 XLON 575 15.49 482505832571828
11:07:27 XLON 264 15.49 482505832571829
11:07:27 XLON 150 15.495 482505832571830
11:07:27 XLON 121 15.495 482505832571831
11:07:27 XLON 138 15.495 482505832571832
11:07:27 XLON 289 15.495 482505832571833
11:07:27 BATE 65 15.495 030000OU6
11:07:27 BATE 53 15.495 030000OU7
11:07:29 BATE 177 15.49 030000OUC
11:07:29 BATE 12 15.49 030000OUD
11:07:30 XLON 150 15.49 482505832571843
11:07:32 XLON 150 15.49 482505832571844
11:07:32 BATE 171 15.49 030000OUQ
11:07:32 BATE 53 15.49 030000OUR
11:08:26 BATE 366 15.485 030000OXM
11:08:26 BATE 75 15.485 030000OXN
11:08:26 BATE 291 15.485 030000OXO
11:08:27 BATE 83 15.485 030000OXP
11:08:28 XLON 600 15.485 482505832571981
11:08:28 XLON 319 15.485 482505832571982
11:08:28 XLON 118 15.485 482505832571983
11:08:28 XLON 150 15.485 482505832571984
11:08:28 XLON 23 15.485 482505832571985
11:08:28 XLON 755 15.485 482505832571986
11:08:29 BATE 83 15.485 030000OYD
11:08:29 XLON 600 15.485 482505832572115
11:08:29 XLON 150 15.485 482505832572116
11:08:29 XLON 23 15.485 482505832572117
11:08:29 XLON 286 15.485 482505832572118
11:08:30 XLON 150 15.485 482505832572119
11:08:30 XLON 23 15.485 482505832572120
11:08:30 XLON 150 15.485 482505832572125
11:08:30 XLON 23 15.485 482505832572126
11:08:31 BATE 83 15.485 030000OYG
11:08:31 XLON 150 15.485 482505832572128
11:08:31 XLON 23 15.485 482505832572129
11:08:32 XLON 150 15.485 482505832572132
11:08:32 XLON 23 15.485 482505832572133
11:08:32 XLON 23 15.485 482505832572134
11:08:32 XLON 763 15.48 482505832572138
11:08:32 BATE 83 15.485 030000OYM
11:08:32 BATE 83 15.485 030000OYN
11:08:32 BATE 52 15.485 030000OYO
11:09:18 XLON 575 15.475 482505832572282
11:09:18 XLON 129 15.475 482505832572283
11:09:18 XLON 198 15.475 482505832572284
11:09:21 XLON 150 15.475 482505832572294
11:09:21 XLON 112 15.475 482505832572295
11:09:28 XLON 15 15.475 482505832572312
11:10:45 XLON 377 15.475 482505832572488
11:10:45 XLON 137 15.475 482505832572489
11:10:45 XLON 161 15.475 482505832572490
11:11:44 XLON 194 15.475 482505832572634
11:15:01 XLON 168 15.475 482505832573103
11:15:01 BATE 100 15.48 030000PII
11:16:20 XLON 461 15.49 482505832573348
11:16:20 XLON 308 15.49 482505832573349
11:16:20 XLON 137 15.49 482505832573351
11:16:20 XLON 574 15.49 482505832573352
11:16:20 XLON 59 15.49 482505832573353
11:16:21 XLON 145 15.49 482505832573354
11:16:21 XLON 60 15.49 482505832573355
11:16:21 XLON 150 15.49 482505832573356
11:16:21 XLON 190 15.49 482505832573357
11:16:23 XLON 146 15.49 482505832573361
11:17:26 XLON 260 15.485 482505832573480
11:17:26 XLON 398 15.485 482505832573481
11:17:26 XLON 95 15.485 482505832573485
11:17:26 XLON 240 15.485 482505832573486
11:17:26 XLON 115 15.485 482505832573487
11:17:26 BATE 160 15.485 030000PQD
11:17:28 BATE 67 15.485 030000PQG
11:18:34 XLON 243 15.485 482505832573684
11:18:34 XLON 150 15.485 482505832573686
11:18:34 XLON 93 15.485 482505832573687
11:21:54 BATE 267 15.495 030000Q4V
11:22:34 BATE 132 15.5 030000Q5Z
11:23:10 BATE 246 15.495 030000Q8A
11:24:25 BATE 308 15.495 030000QD1
11:24:25 BATE 66 15.495 030000QD2
11:24:43 BATE 1 15.495 030000QEN
11:24:45 XLON 248 15.49 482505832574718
11:24:45 XLON 193 15.485 482505832574720
11:24:45 BATE 100 15.49 030000QEY
11:24:45 BATE 96 15.49 030000QEZ
11:24:48 BATE 2 15.49 030000QFH
11:27:38 BATE 44 15.485 030000QOA
11:27:38 XLON 150 15.485 482505832575190
11:27:38 XLON 74 15.485 482505832575191
11:27:38 XLON 727 15.485 482505832575188
11:27:41 BATE 83 15.485 030000QOE
11:27:43 BATE 83 15.485 030000QOF
11:28:10 BATE 83 15.475 030000QPX
11:28:12 XLON 150 15.48 482505832575324
11:28:12 XLON 173 15.48 482505832575325
11:28:13 XLON 40 15.48 482505832575336
11:28:13 XLON 150 15.48 482505832575337
11:28:14 XLON 151 15.48 482505832575339
11:28:14 XLON 150 15.48 482505832575340
11:28:14 XLON 173 15.48 482505832575341
11:28:16 BATE 308 15.475 030000QQ3
11:28:19 BATE 143 15.475 030000QQ5
11:29:19 XLON 191 15.475 482505832575491
11:34:27 BATE 423 15.475 030000RAL
11:34:27 XLON 209 15.475 482505832576188
11:34:27 XLON 400 15.475 482505832576189
11:34:27 XLON 113 15.475 482505832576190
11:34:27 XLON 92 15.475 482505832576191
11:34:27 XLON 124 15.475 482505832576192
11:34:29 XLON 157 15.475 482505832576202
11:34:29 XLON 380 15.475 482505832576203
11:37:17 XLON 737 15.47 482505832576543
11:37:17 BATE 185 15.47 030000RIT
11:37:17 BATE 135 15.47 030000RIZ
11:37:17 BATE 90 15.475 030000RJ0
11:37:17 BATE 46 15.475 030000RJ1
11:37:17 BATE 73 15.475 030000RJ2
11:37:17 XLON 164 15.47 482505832576549
11:37:17 XLON 116 15.47 482505832576550
11:37:23 BATE 141 15.47 030000RJQ
11:37:27 BATE 470 15.47 030000RK0
11:37:27 BATE 307 15.47 030000RK1
11:37:45 XLON 45 15.465 482505832576644
11:37:45 XLON 642 15.465 482505832576645
11:37:45 BATE 332 15.465 030000RMC
11:37:54 XLON 150 15.46 482505832576692
11:37:54 XLON 80 15.46 482505832576693
11:38:48 BATE 98 15.44 030000RR7
11:38:48 BATE 99 15.44 030000RR8
11:39:42 XLON 206 15.435 482505832577059
11:40:26 XLON 148 15.455 482505832577194
11:40:26 XLON 232 15.455 482505832577195
11:40:31 XLON 150 15.455 482505832577202
11:40:33 XLON 114 15.45 482505832577242
11:40:33 XLON 108 15.45 482505832577243
11:40:33 BATE 275 15.45 030000RX0
11:40:34 XLON 150 15.455 482505832577253
11:40:34 XLON 244 15.455 482505832577254
11:40:35 XLON 150 15.455 482505832577255
11:40:36 XLON 150 15.455 482505832577256
11:40:36 XLON 60 15.455 482505832577257
11:40:36 XLON 244 15.455 482505832577258
11:42:06 XLON 193 15.455 482505832577497
11:42:06 XLON 7 15.455 482505832577498
11:42:06 XLON 66 15.455 482505832577499
11:42:06 XLON 23 15.455 482505832577500
11:42:06 XLON 23 15.455 482505832577501
11:42:25 BATE 411 15.445 030000S2H
11:42:25 BATE 100 15.445 030000S2I
11:42:25 BATE 274 15.445 030000S2J
11:47:52 XLON 279 15.45 482505832578331
11:47:52 XLON 240 15.45 482505832578332
11:47:57 XLON 23 15.45 482505832578337
11:48:01 XLON 23 15.45 482505832578338
11:48:02 XLON 23 15.45 482505832578339
11:48:04 XLON 23 15.45 482505832578352
11:48:06 XLON 23 15.45 482505832578353
11:48:07 XLON 23 15.45 482505832578354
11:48:09 XLON 23 15.45 482505832578357
11:48:12 XLON 23 15.45 482505832578359
11:48:14 XLON 23 15.45 482505832578361
11:48:17 XLON 23 15.45 482505832578363
11:48:21 XLON 23 15.45 482505832578364
11:48:23 XLON 23 15.45 482505832578365
11:49:04 XLON 23 15.45 482505832578434
11:49:04 XLON 163 15.45 482505832578435
11:50:30 XLON 40 15.45 482505832578601
11:50:30 XLON 191 15.45 482505832578602
11:52:05 BATE 90 15.45 030000SWJ
11:52:28 XLON 150 15.45 482505832578833
11:52:28 XLON 40 15.45 482505832578834
11:52:28 XLON 113 15.45 482505832578835
11:52:28 XLON 153 15.45 482505832578836
11:52:36 XLON 131 15.45 482505832578848
11:52:53 BATE 51 15.45 030000SZP
11:52:53 BATE 102 15.45 030000SZQ
11:52:54 XLON 711 15.445 482505832578926
11:52:54 XLON 150 15.445 482505832578927
11:52:55 XLON 150 15.445 482505832578933
11:52:56 XLON 150 15.445 482505832578934
11:52:59 XLON 150 15.45 482505832578943
11:52:59 XLON 554 15.445 482505832578945
11:52:59 XLON 393 15.445 482505832578946
11:52:59 XLON 18 15.445 482505832578947
11:52:59 XLON 130 15.445 482505832578948
11:53:00 BATE 90 15.445 030000T00
11:53:00 BATE 47 15.445 030000T01
11:53:01 BATE 109 15.445 030000T03
11:53:28 XLON 249 15.44 482505832579036
11:53:28 XLON 132 15.44 482505832579039
11:53:28 XLON 158 15.44 482505832579040
11:54:08 XLON 120 15.445 482505832579079
11:54:08 XLON 60 15.445 482505832579080
11:54:08 BATE 66 15.445 030000T45
11:54:18 XLON 150 15.445 482505832579107
11:54:18 BATE 330 15.445 030000T4J
11:54:23 BATE 83 15.445 030000T53
11:54:28 BATE 83 15.445 030000T56
11:54:33 BATE 83 15.445 030000T5C
11:55:19 XLON 659 15.44 482505832579295
11:55:59 BATE 180 15.435 030000T9J
11:55:59 BATE 140 15.435 030000T9L
11:56:00 BATE 87 15.435 030000T9M
11:56:00 BATE 83 15.435 030000T9N
11:56:00 XLON 240 15.43 482505832579433
11:56:00 XLON 150 15.43 482505832579434
11:58:11 XLON 214 15.425 482505832579720
11:58:11 XLON 51 15.425 482505832579722
11:58:11 XLON 120 15.425 482505832579723
11:58:13 BATE 121 15.425 030000TG4
11:58:13 BATE 83 15.425 030000TG5
11:58:13 XLON 309 15.425 482505832579731
11:58:13 XLON 23 15.425 482505832579732
11:58:13 XLON 150 15.425 482505832579733
11:59:56 BATE 90 15.43 030000TL7
11:59:57 BATE 98 15.43 030000TLM
12:00:00 XLON 502 15.435 482505832580006
12:00:02 BATE 50 15.435 030000TMS
12:00:03 BATE 53 15.435 030000TN2
12:02:28 XLON 150 15.45 482505832580263
12:02:33 XLON 150 15.45 482505832580299
12:02:36 XLON 150 15.45 482505832580343
12:04:13 XLON 452 15.445 482505832580520
12:04:13 BATE 201 15.445 030000TVZ
12:04:13 XLON 287 15.445 482505832580522
12:04:13 XLON 193 15.445 482505832580523
12:04:18 BATE 155 15.445 030000TX9
12:04:23 XLON 150 15.445 482505832580581
12:04:27 XLON 609 15.44 482505832580596
12:04:27 BATE 80 15.44 030000TXW
12:10:24 XLON 603 15.46 482505832581506
12:10:52 XLON 758 15.455 482505832581574
12:11:18 XLON 118 15.455 482505832581642
12:11:18 XLON 236 15.455 482505832581643
12:11:18 BATE 7 15.455 030000UIN
12:11:18 BATE 51 15.455 030000UIO
12:13:27 BATE 100 15.455 030000UNR
12:13:27 BATE 90 15.455 030000UNS
12:13:27 XLON 240 15.45 482505832581934
12:13:27 XLON 345 15.45 482505832581935
12:13:27 XLON 153 15.45 482505832581936
12:13:27 XLON 177 15.45 482505832581937
12:13:27 BATE 138 15.45 030000UNU
12:13:27 BATE 52 15.455 030000UNV
12:13:32 BATE 83 15.455 030000UOE
12:13:32 BATE 141 15.455 030000UOF
12:13:33 BATE 83 15.455 030000UOI
12:13:34 BATE 83 15.455 030000UOJ
12:13:36 BATE 71 15.455 030000UON
12:13:37 BATE 71 15.455 030000UOR
12:13:37 BATE 375 15.455 030000UOS
12:13:38 BATE 71 15.455 030000UOT
12:14:57 BATE 96 15.45 030000UST
12:14:58 BATE 83 15.45 030000USV
12:14:58 BATE 109 15.45 030000USW
12:15:00 BATE 1 15.45 030000USZ
12:15:00 BATE 83 15.45 030000UT0
12:16:02 XLON 764 15.445 482505832582244
12:17:46 XLON 181 15.445 482505832582503
12:17:46 BATE 166 15.445 030000V0O
12:17:56 XLON 150 15.44 482505832582511
12:18:01 XLON 190 15.44 482505832582515
12:18:06 XLON 43 15.44 482505832582529
12:18:16 XLON 153 15.44 482505832582551
12:20:56 XLON 679 15.45 482505832582922
12:21:31 XLON 644 15.445 482505832582974
12:21:31 XLON 150 15.45 482505832582975
12:21:31 XLON 159 15.45 482505832582976
12:21:31 XLON 111 15.45 482505832582977
12:21:31 XLON 121 15.45 482505832582978
12:21:31 XLON 190 15.45 482505832582979
12:22:28 XLON 388 15.44 482505832583078
12:22:28 BATE 228 15.44 030000VD2
12:22:33 BATE 25 15.44 030000VDB
12:22:33 BATE 83 15.44 030000VDC
12:29:06 XLON 291 15.455 482505832583961
12:29:06 XLON 230 15.455 482505832583962
12:29:49 XLON 240 15.455 482505832584060
12:29:49 XLON 150 15.455 482505832584061
12:29:49 XLON 167 15.455 482505832584062
12:33:02 XLON 67 15.46 482505832584540
12:33:02 XLON 538 15.46 482505832584541
12:33:02 XLON 40 15.46 482505832584627
12:33:02 XLON 150 15.46 482505832584628
12:33:02 XLON 215 15.46 482505832584629
12:33:02 XLON 12 15.46 482505832584630
12:33:02 XLON 127 15.46 482505832584631
12:33:02 XLON 82 15.46 482505832584632
12:33:02 XLON 233 15.455 482505832584652
12:33:02 XLON 7 15.455 482505832584653
12:33:02 BATE 217 15.455 030000WDI
12:33:11 BATE 400 15.455 030000WEN
12:33:11 BATE 5 15.455 030000WEO
12:33:11 BATE 118 15.455 030000WF0
12:33:11 BATE 49 15.455 030000WF1
12:33:11 XLON 240 15.455 482505832584725
12:33:11 XLON 208 15.455 482505832584726
12:33:21 BATE 300 15.455 030000WGK
12:33:26 BATE 71 15.455 030000WH0
12:33:30 BATE 48 15.455 030000WH3
12:33:33 BATE 144 15.455 030000WH9
12:33:36 BATE 10 15.455 030000WHF
12:33:41 BATE 8 15.455 030000WHN
12:33:46 BATE 6 15.455 030000WI3
12:33:46 BATE 325 15.455 030000WI4
12:33:51 BATE 7 15.455 030000WI5
12:33:55 BATE 6 15.455 030000WI6
12:33:58 BATE 6 15.455 030000WI8
12:36:00 BATE 71 15.46 030000WQS
12:38:24 BATE 115 15.46 030000WZR
12:38:29 BATE 83 15.46 030000WZY
12:38:34 BATE 83 15.46 030000X01
12:38:39 BATE 83 15.46 030000X03
12:38:44 XLON 644 15.455 482505832585444
12:38:44 BATE 187 15.455 030000X06
12:38:44 BATE 71 15.46 030000X07
12:38:44 BATE 53 15.46 030000X08
12:38:44 BATE 94 15.46 030000X09
12:38:44 BATE 100 15.46 030000X0A
12:38:46 BATE 41 15.455 030000X0D
12:39:06 BATE 219 15.455 030000X1A
12:39:08 XLON 25 15.46 482505832585486
12:40:25 XLON 150 15.46 482505832585603
12:40:43 XLON 150 15.46 482505832585663
12:42:42 BATE 75 15.465 030000XB4
12:45:09 XLON 137 15.475 482505832586259
12:45:09 XLON 158 15.475 482505832586254
12:46:28 XLON 152 15.475 482505832586429
12:46:28 XLON 490 15.475 482505832586430
12:52:13 BATE 43 15.48 030000Y7Q
12:52:13 BATE 100 15.48 030000Y7R
12:52:15 BATE 11 15.48 030000Y81
12:52:15 BATE 83 15.48 030000Y82
12:52:15 BATE 94 15.48 030000Y83
12:52:15 BATE 14 15.48 030000Y7Z
12:52:15 BATE 52 15.48 030000Y80
12:52:17 BATE 83 15.48 030000Y84
12:52:17 BATE 8 15.48 030000Y85
12:52:17 BATE 83 15.48 030000Y86
12:52:17 BATE 6 15.48 030000Y87
12:52:18 BATE 71 15.48 030000Y88
12:52:18 BATE 6 15.48 030000Y89
12:52:19 BATE 71 15.48 030000Y8B
12:52:19 BATE 6 15.48 030000Y8C
12:52:20 BATE 71 15.48 030000Y8E
12:52:20 BATE 6 15.48 030000Y8F
12:52:21 BATE 71 15.48 030000Y8K
12:52:21 BATE 71 15.48 030000Y8L
12:52:22 BATE 71 15.48 030000Y8N
12:52:23 BATE 71 15.48 030000Y8O
12:52:24 BATE 71 15.48 030000Y8Q
12:52:24 BATE 49 15.48 030000Y8R
12:52:25 BATE 35 15.48 030000Y8S
12:52:25 BATE 82 15.48 030000Y8T
12:53:23 XLON 343 15.475 482505832587340
12:53:24 BATE 75 15.475 030000YBX
12:53:24 BATE 103 15.475 030000YBY
12:53:27 BATE 21 15.475 030000YBZ
12:53:27 BATE 74 15.475 030000YC0
12:57:35 BATE 55 15.48 030000YQ6
12:57:40 BATE 152 15.48 030000YQJ
13:00:04 XLON 132 15.48 482505832588022
13:00:04 BATE 71 15.48 030000YZZ
13:00:22 XLON 420 15.475 482505832588067
13:00:27 XLON 444 15.475 482505832588075
13:00:27 XLON 18 15.475 482505832588076
13:05:02 XLON 37 15.49 482505832588786
13:05:02 XLON 285 15.49 482505832588787
13:05:02 BATE 182 15.49 030000ZFV
13:05:02 XLON 240 15.49 482505832588788
13:05:02 XLON 150 15.49 482505832588789
13:05:02 XLON 150 15.495 482505832588790
13:05:02 XLON 127 15.495 482505832588791
13:05:02 XLON 119 15.495 482505832588792
13:05:02 XLON 40 15.495 482505832588793
13:05:07 BATE 102 15.49 030000ZGL
13:05:08 BATE 95 15.49 030000ZGO
13:05:10 XLON 19 15.48 482505832588807
13:05:10 XLON 241 15.48 482505832588808
13:05:10 BATE 110 15.48 030000ZGQ
13:05:10 BATE 154 15.48 030000ZGR
13:05:10 XLON 240 15.48 482505832588809
13:05:10 XLON 104 15.48 482505832588810
13:05:10 BATE 3 15.48 030000ZGS
13:05:15 XLON 27 15.48 482505832588817
13:05:15 XLON 232 15.48 482505832588818
13:05:15 BATE 250 15.48 030000ZGV
13:05:44 BATE 39 15.485 030000ZIG
13:07:09 XLON 295 15.495 482505832589306
13:07:50 XLON 150 15.495 482505832589430
13:07:50 XLON 375 15.495 482505832589431
13:08:01 BATE 46 15.495 030000ZR6
13:08:30 BATE 47 15.495 030000ZT1
13:08:38 BATE 342 15.49 030000ZU0
13:08:38 XLON 446 15.49 482505832589572
13:08:38 BATE 342 15.49 030000ZU1
13:08:48 BATE 421 15.49 030000ZU9
13:08:50 XLON 175 15.485 482505832589603
13:08:50 XLON 150 15.485 482505832589605
13:09:25 XLON 63 15.485 482505832589662
13:09:25 XLON 287 15.485 482505832589663
13:09:28 BATE 100 15.485 030000ZXD
13:09:31 BATE 39 15.485 030000ZXN
13:09:48 BATE 214 15.485 030000ZYQ
13:10:03 BATE 216 15.485 030000ZZI
13:10:13 BATE 90 15.485 030001006
13:10:18 BATE 90 15.485 03000100Z
13:10:23 BATE 98 15.485 030001015
13:10:26 XLON 256 15.48 482505832589788
13:10:26 XLON 9 15.48 482505832589789
13:10:28 BATE 73 15.48 03000101V
13:10:33 BATE 88 15.48 030001024
13:10:44 XLON 10 15.48 482505832589823
13:10:44 XLON 150 15.48 482505832589824
13:10:44 BATE 100 15.48 03000102H
13:10:49 BATE 36 15.48 03000102I
13:12:23 BATE 321 15.48 030001073
13:12:23 BATE 93 15.48 030001074
13:12:26 BATE 100 15.48 03000107P
13:12:28 BATE 15 15.48 03000107Z
13:12:58 XLON 722 15.475 482505832590113
13:13:11 BATE 155 15.475 03000109Q
13:13:37 XLON 207 15.475 482505832590263
13:13:40 BATE 41 15.475 0300010BI
13:15:28 XLON 275 15.475 482505832590591
13:17:27 XLON 150 15.48 482505832591071
13:17:27 XLON 245 15.48 482505832591072
13:17:39 XLON 445 15.48 482505832591105
13:17:39 XLON 163 15.48 482505832591108
13:17:39 XLON 127 15.48 482505832591109
13:17:39 BATE 80 15.48 0300010UA
13:17:46 XLON 422 15.48 482505832591123
13:18:01 BATE 306 15.48 0300010VD
13:18:01 BATE 41 15.48 0300010VE
13:22:56 XLON 382 15.48 482505832591768
13:26:37 BATE 306 15.475 0300011O6
13:26:37 XLON 412 15.475 482505832592254
13:26:37 XLON 177 15.475 482505832592255
13:26:37 BATE 140 15.48 0300011O7
13:26:37 BATE 48 15.48 0300011O8
13:26:37 BATE 46 15.48 0300011O9
13:26:37 XLON 81 15.475 482505832592252
13:26:37 XLON 9 15.475 482505832592253
13:29:51 BATE 3 15.47 0300011YO
13:29:51 BATE 27 15.47 0300011YP
13:29:51 BATE 20 15.47 0300011YQ
13:29:51 BATE 3 15.47 0300011YR
13:29:51 BATE 19 15.47 0300011YS
13:29:51 BATE 219 15.47 0300011YT
13:29:51 XLON 650 15.47 482505832592925
13:29:56 BATE 57 15.47 0300011YZ
13:29:56 BATE 160 15.47 0300011Z0
13:29:56 BATE 46 15.47 0300011Z1
13:29:56 BATE 48 15.47 0300011Z2
13:31:04 BATE 25 15.47 030001244
13:31:04 BATE 294 15.47 030001245
13:31:43 XLON 169 15.465 482505832593176
13:31:58 XLON 150 15.46 482505832593226
13:31:58 XLON 170 15.46 482505832593227
13:31:58 XLON 127 15.46 482505832593228
13:31:58 XLON 227 15.46 482505832593229
13:33:13 XLON 693 15.455 482505832593394
13:34:57 XLON 461 15.46 482505832593746
13:34:57 BATE 179 15.46 0300012HZ
13:34:57 XLON 142 15.46 482505832593747
13:34:57 XLON 150 15.46 482505832593748
13:34:57 XLON 150 15.46 482505832593749
13:34:57 XLON 183 15.46 482505832593750
13:34:57 XLON 117 15.46 482505832593751
13:34:57 BATE 177 15.46 0300012I2
13:35:09 BATE 107 15.455 0300012JB
13:35:09 BATE 85 15.455 0300012JC
13:35:59 BATE 62 15.465 0300012MZ
13:35:59 XLON 150 15.465 482505832594027
13:35:59 XLON 140 15.465 482505832594028
13:35:59 XLON 352 15.465 482505832594029
13:36:15 XLON 515 15.46 482505832594112
13:36:15 BATE 217 15.465 0300012O1
13:36:15 BATE 50 15.465 0300012O2
13:36:15 BATE 95 15.465 0300012O3
13:36:15 BATE 100 15.465 0300012O4
13:36:15 BATE 128 15.465 0300012O5
13:36:30 BATE 96 15.455 0300012P5
13:36:30 BATE 49 15.455 0300012P6
13:36:30 BATE 67 15.455 0300012P7
13:37:11 BATE 316 15.455 0300012R8
13:39:09 XLON 150 15.455 482505832594573
13:40:38 XLON 150 15.455 482505832594911
13:40:38 XLON 48 15.455 482505832594912
13:41:41 XLON 150 15.45 482505832595127
13:41:41 XLON 63 15.45 482505832595128
13:45:20 XLON 259 15.45 482505832595723
13:45:25 XLON 150 15.45 482505832595742
13:45:25 XLON 147 15.45 482505832595743
13:45:38 XLON 271 15.45 482505832595875
13:47:16 BATE 15 15.455 030001438
13:47:16 BATE 189 15.455 030001439
13:47:16 XLON 190 15.455 482505832596228
13:47:16 XLON 156 15.455 482505832596229
13:47:16 XLON 59 15.455 482505832596230
13:47:16 BATE 31 15.455 03000143M
13:47:16 BATE 46 15.455 03000143N
13:48:55 XLON 240 15.455 482505832596467
13:48:55 XLON 78 15.455 482505832596468
13:48:55 BATE 119 15.455 0300014A6
13:49:53 BATE 90 15.455 0300014EE
13:49:53 BATE 193 15.455 0300014EL
13:50:51 XLON 150 15.45 482505832596854
13:50:51 XLON 151 15.45 482505832596855
13:50:51 XLON 360 15.45 482505832596856
13:51:35 XLON 76 15.455 482505832597050
13:51:35 XLON 240 15.455 482505832597051
13:51:35 XLON 380 15.455 482505832597052
13:52:20 BATE 180 15.45 0300014OJ
13:54:19 XLON 656 15.445 482505832597463
13:54:19 BATE 214 15.445 0300014V4
13:54:58 XLON 150 15.44 482505832597583
13:54:58 XLON 66 15.44 482505832597584
13:59:31 XLON 42 15.435 482505832598421
13:59:31 XLON 470 15.435 482505832598422
13:59:31 BATE 80 15.435 0300015FG
13:59:31 BATE 41 15.435 0300015FH
13:59:31 BATE 49 15.44 0300015FI
13:59:31 XLON 123 15.435 482505832598424
13:59:31 XLON 54 15.435 482505832598425
13:59:31 XLON 98 15.435 482505832598426
14:00:09 XLON 149 15.435 482505832598636
14:00:26 XLON 242 15.435 482505832598714
14:00:26 XLON 39 15.435 482505832598715
14:00:26 XLON 159 15.435 482505832598716
14:00:26 BATE 39 15.435 0300015JO
14:00:46 BATE 368 15.435 0300015LQ
14:02:00 BATE 129 15.43 0300015SW
14:02:03 XLON 150 15.43 482505832599137
14:02:25 XLON 150 15.43 482505832599273
14:02:25 XLON 140 15.43 482505832599274
14:04:28 XLON 701 15.43 482505832599647
14:04:28 XLON 69 15.43 482505832599648
14:04:41 BATE 51 15.43 030001651
14:04:41 BATE 197 15.43 030001652
14:04:41 XLON 130 15.43 482505832599703
14:04:41 XLON 70 15.43 482505832599704
14:04:51 BATE 378 15.43 03000165K
14:05:05 XLON 506 15.425 482505832599773
14:06:10 BATE 240 15.41 0300016BN
14:06:10 BATE 41 15.41 0300016BO
14:06:12 XLON 150 15.415 482505832600081
14:06:12 XLON 139 15.415 482505832600082
14:06:19 XLON 150 15.415 482505832600127
14:06:19 XLON 139 15.415 482505832600128
14:06:24 XLON 150 15.415 482505832600144
14:06:57 XLON 150 15.415 482505832600218
14:06:57 XLON 490 15.415 482505832600219
14:07:03 XLON 129 15.415 482505832600242
14:07:09 XLON 150 15.415 482505832600278
14:07:35 XLON 129 15.415 482505832600392
14:08:02 BATE 269 15.41 0300016L6
14:08:02 BATE 8 15.41 0300016L7
14:08:02 BATE 207 15.41 0300016L9
14:08:03 XLON 294 15.405 482505832600477
14:08:05 BATE 475 15.4 0300016LG
14:08:16 XLON 150 15.395 482505832600515
14:08:16 XLON 124 15.395 482505832600516
14:09:53 XLON 150 15.4 482505832600768
14:12:11 BATE 227 15.395 03000174G
14:14:57 XLON 150 15.395 482505832601773
14:14:57 XLON 124 15.395 482505832601774
14:15:02 XLON 11 15.395 482505832601825
14:15:02 XLON 175 15.395 482505832601826
14:15:02 XLON 150 15.395 482505832601827
14:15:02 XLON 64 15.395 482505832601828
14:15:02 XLON 150 15.395 482505832601830
14:15:04 XLON 150 15.395 482505832601914
14:15:04 XLON 135 15.395 482505832601915
14:15:04 XLON 65 15.395 482505832601916
14:15:05 XLON 150 15.39 482505832601939
14:15:08 BATE 232 15.385 0300017H6
14:15:09 XLON 350 15.385 482505832601973
14:15:09 BATE 149 15.385 0300017H7
14:15:09 XLON 165 15.385 482505832601975
14:15:10 BATE 351 15.385 0300017HA
14:15:19 BATE 268 15.38 0300017IC
14:15:19 XLON 214 15.385 482505832602032
14:15:42 BATE 280 15.38 0300017JM
14:16:48 BATE 285 15.38 0300017NY
14:17:00 BATE 161 15.38 0300017OH
14:17:16 XLON 249 15.385 482505832602409
14:17:25 XLON 150 15.385 482505832602453
14:17:30 XLON 150 15.385 482505832602477
14:17:53 XLON 372 15.385 482505832602508
14:18:16 XLON 140 15.385 482505832602620
14:18:19 XLON 140 15.385 482505832602627
14:18:24 XLON 25 15.385 482505832602635
14:18:24 XLON 149 15.385 482505832602636
14:18:41 XLON 72 15.39 482505832602689
14:18:44 XLON 292 15.39 482505832602690
14:18:47 XLON 150 15.39 482505832602692
14:18:52 XLON 209 15.39 482505832602693
14:19:10 BATE 263 15.385 0300017ZG
14:23:06 BATE 314 15.38 0300018HF
14:23:06 XLON 251 15.38 482505832603477
14:23:41 XLON 150 15.385 482505832603612
14:24:32 XLON 164 15.385 482505832603711
14:24:32 XLON 184 15.385 482505832603712
14:24:37 XLON 179 15.385 482505832603714
14:24:37 XLON 164 15.385 482505832603715
14:24:37 XLON 150 15.385 482505832603716
14:24:39 XLON 206 15.38 482505832603729
14:24:39 XLON 251 15.38 482505832603730
14:25:04 XLON 427 15.385 482505832603863
14:25:13 XLON 427 15.385 482505832603907
14:29:01 BATE 58 15.395 0300019BC
14:29:01 BATE 60 15.395 0300019BD
14:29:04 XLON 150 15.4 482505832604856
14:29:19 XLON 72 15.405 482505832604929
14:29:19 XLON 282 15.405 482505832604930
14:29:28 BATE 277 15.41 0300019DK
14:29:29 XLON 150 15.405 482505832605022
14:29:34 XLON 150 15.405 482505832605042
14:29:36 XLON 140 15.405 482505832605044
14:30:28 XLON 214 15.405 482505832605731
14:30:28 BATE 205 15.405 0300019OL
14:30:28 BATE 620 15.405 0300019OM
14:30:28 BATE 90 15.405 0300019ON
14:30:28 XLON 572 15.405 482505832605739
14:30:31 XLON 1907 15.405 482505832605766
14:30:31 BATE 283 15.405 0300019PB
14:30:32 XLON 1364 15.405 482505832605779
14:30:32 XLON 337 15.405 482505832605780
14:30:32 XLON 67 15.405 482505832605781
14:30:32 XLON 157 15.405 482505832605782
14:30:33 XLON 900 15.405 482505832605787
14:30:33 XLON 150 15.405 482505832605788
14:30:34 XLON 365 15.4 482505832605817
14:30:37 XLON 191 15.41 482505832605858
14:30:44 XLON 81 15.415 482505832605912
14:30:44 XLON 3 15.415 482505832605913
14:30:49 XLON 150 15.415 482505832605951
14:30:51 XLON 150 15.415 482505832605956
14:30:54 XLON 150 15.415 482505832605976
14:30:57 XLON 297 15.415 482505832605995
14:30:57 XLON 150 15.415 482505832605996
14:31:03 XLON 150 15.415 482505832606042
14:31:07 XLON 140 15.415 482505832606074
14:31:13 XLON 150 15.415 482505832606122
14:31:26 XLON 150 15.415 482505832606310
14:31:26 XLON 321 15.415 482505832606311
14:31:32 XLON 150 15.415 482505832606373
14:31:32 XLON 163 15.415 482505832606374
14:31:31 XLON 150 15.415 482505832606365
14:31:31 XLON 28 15.415 482505832606366
14:31:32 XLON 24 15.415 482505832606375
14:31:32 XLON 163 15.415 482505832606376
14:31:41 XLON 275 15.415 482505832606430
14:31:49 XLON 662 15.41 482505832606511
14:31:49 XLON 240 15.41 482505832606512
14:31:49 XLON 150 15.41 482505832606513
14:31:49 XLON 307 15.415 482505832606514
14:31:49 XLON 91 15.415 482505832606515
14:31:49 XLON 135 15.415 482505832606516
14:31:49 XLON 10 15.415 482505832606517
14:31:49 XLON 161 15.415 482505832606518
14:31:49 XLON 76 15.415 482505832606519
14:31:49 BATE 80 15.41 030001A2P
14:31:55 XLON 400 15.415 482505832606573
14:31:55 XLON 330 15.415 482505832606574
14:32:22 XLON 150 15.42 482505832606721
14:32:23 XLON 488 15.415 482505832606725
14:32:23 BATE 44 15.415 030001A7G
14:33:33 XLON 37 15.42 482505832607279
14:33:33 XLON 169 15.42 482505832607280
14:34:39 XLON 195 15.415 482505832607819
14:34:39 BATE 373 15.415 030001ASQ
14:34:39 XLON 133 15.415 482505832607835
14:34:39 XLON 62 15.415 482505832607836
14:34:39 BATE 130 15.415 030001AST
14:34:39 BATE 48 15.415 030001ASU
14:34:39 XLON 240 15.415 482505832607848
14:34:39 XLON 176 15.415 482505832607849
14:34:39 XLON 292 15.415 482505832607850
14:35:51 XLON 116 15.42 482505832608449
14:35:51 XLON 478 15.42 482505832608450
14:36:05 XLON 405 15.415 482505832608581
14:36:05 BATE 130 15.415 030001B68
14:36:05 BATE 298 15.415 030001B69
14:36:22 XLON 315 15.415 482505832608789
14:36:23 BATE 416 15.415 030001BA5
14:36:25 XLON 688 15.415 482505832608847
14:39:04 XLON 113 15.42 482505832609776
14:39:09 BATE 95 15.43 030001BSF
14:39:09 XLON 427 15.425 482505832609815
14:39:10 BATE 92 15.43 030001BSJ
14:39:10 BATE 47 15.43 030001BSK
14:39:14 BATE 95 15.43 030001BT8
14:39:18 BATE 312 15.43 030001BTM
14:39:18 XLON 140 15.43 482505832609888
14:39:21 XLON 98 15.43 482505832609897
14:39:35 XLON 240 15.44 482505832610008
14:39:40 XLON 150 15.44 482505832610015
14:39:43 XLON 140 15.44 482505832610046
14:39:47 XLON 150 15.44 482505832610058
14:39:50 XLON 150 15.44 482505832610088
14:41:10 BATE 163 15.43 030001C72
14:41:10 BATE 266 15.43 030001C73
14:41:10 XLON 200 15.43 482505832610741
14:41:10 XLON 240 15.43 482505832610742
14:41:10 XLON 198 15.43 482505832610743
14:41:10 BATE 419 15.43 030001C75
14:41:14 XLON 203 15.43 482505832610767
14:41:52 XLON 226 15.43 482505832611300
14:41:52 XLON 519 15.43 482505832611301
14:42:49 XLON 393 15.435 482505832611659
14:43:01 XLON 150 15.435 482505832611704
14:43:01 XLON 193 15.435 482505832611705
14:43:15 XLON 150 15.435 482505832611828
14:43:25 XLON 150 15.435 482505832611841
14:43:25 XLON 113 15.435 482505832611842
14:43:30 XLON 71 15.435 482505832611873
14:43:30 XLON 150 15.435 482505832611874
14:43:32 XLON 150 15.435 482505832611909
14:43:33 XLON 351 15.43 482505832611919
14:43:39 XLON 344 15.43 482505832611959
14:43:39 BATE 99 15.435 030001CY1
14:43:39 BATE 47 15.435 030001CY2
14:43:39 BATE 48 15.435 030001CY3
14:43:54 XLON 383 15.43 482505832612075
14:43:54 XLON 150 15.43 482505832612078
14:43:54 XLON 178 15.43 482505832612079
14:44:43 XLON 356 15.43 482505832612381
14:44:43 XLON 150 15.43 482505832612382
14:44:43 XLON 126 15.43 482505832612383
14:44:48 XLON 236 15.43 482505832612414
14:44:48 XLON 123 15.43 482505832612415
14:44:48 XLON 397 15.43 482505832612416
14:44:48 XLON 150 15.43 482505832612417
14:44:51 XLON 44 15.43 482505832612423
14:44:52 XLON 1 15.43 482505832612429
14:45:21 XLON 80 15.435 482505832612711
14:45:26 XLON 236 15.435 482505832612752
14:45:30 XLON 150 15.435 482505832612772
14:45:41 XLON 171 15.435 482505832612855
14:45:41 XLON 150 15.435 482505832612856
14:45:47 XLON 19 15.435 482505832612890
14:45:53 XLON 217 15.43 482505832612997
14:45:53 BATE 176 15.43 030001DGG
14:45:53 BATE 100 15.43 030001DGJ
14:45:53 BATE 93 15.43 030001DGK
14:45:53 BATE 48 15.43 030001DGL
14:45:53 XLON 217 15.43 482505832613003
14:45:53 XLON 150 15.43 482505832613007
14:45:54 XLON 150 15.43 482505832613012
14:45:54 XLON 112 15.43 482505832613013
14:45:55 XLON 150 15.43 482505832613028
14:45:55 XLON 150 15.43 482505832613032
14:45:55 XLON 160 15.43 482505832613033
14:45:56 XLON 245 15.43 482505832613039
14:45:56 XLON 85 15.43 482505832613040
14:45:56 XLON 150 15.43 482505832613041
14:45:56 XLON 150 15.43 482505832613042
14:45:57 XLON 150 15.43 482505832613043
14:45:57 XLON 160 15.43 482505832613044
14:45:58 XLON 150 15.425 482505832613051
14:45:59 XLON 139 15.425 482505832613058
14:46:52 BATE 50 15.41 030001DO0
14:47:36 BATE 223 15.42 030001DWI
14:47:45 BATE 24 15.42 030001DY7
14:47:50 BATE 70 15.42 030001DYL
14:47:55 BATE 6 15.42 030001DZ0
14:48:00 BATE 6 15.42 030001DZ4
14:48:06 BATE 103 15.42 030001E0G
14:48:24 BATE 42 15.42 030001E2X
14:48:30 BATE 193 15.42 030001E3V
14:48:38 BATE 27 15.42 030001E5S
14:48:38 BATE 193 15.42 030001E5T
14:48:38 BATE 67 15.42 030001E5U
14:49:32 BATE 275 15.405 030001ECH
14:50:10 BATE 7 15.41 030001EI4
14:50:22 BATE 57 15.41 030001EJR
14:50:22 BATE 303 15.41 030001EJS
14:54:29 BATE 224 15.4 030001FFO
14:54:29 BATE 223 15.4 030001FFQ
14:54:50 BATE 400 15.4 030001FI6
14:54:54 BATE 100 15.405 030001FIF
14:55:32 BATE 278 15.39 030001FO9
14:55:32 BATE 87 15.39 030001FOA
14:55:46 BATE 80 15.4 030001FQB
14:56:10 BATE 110 15.395 030001FT7
14:56:10 BATE 343 15.395 030001FT9
14:56:15 BATE 100 15.395 030001FTE
14:56:15 BATE 33 15.395 030001FTF
14:57:43 BATE 100 15.41 030001G7K
14:57:43 BATE 44 15.41 030001G7L
14:57:43 BATE 22 15.41 030001G7M
14:58:59 BATE 57 15.41 030001GF8
14:58:59 BATE 127 15.41 030001GF9
14:58:59 BATE 1 15.41 030001GFA
15:00:04 BATE 71 15.4 030001GO9
15:00:04 BATE 47 15.4 030001GOA
15:00:04 BATE 49 15.4 030001GOB
15:01:11 BATE 80 15.385 030001GYR
15:01:11 BATE 92 15.385 030001GYS
15:02:26 BATE 442 15.375 030001H8M
15:03:42 BATE 305 15.38 030001HH0
15:08:01 BATE 427 15.405 030001IDI
15:08:14 BATE 100 15.41 030001IFA
15:08:18 BATE 100 15.41 030001IFU
15:08:47 BATE 14 15.41 030001IIW
15:08:47 BATE 53 15.41 030001IIX
15:08:47 BATE 101 15.41 030001IIY
15:08:47 BATE 136 15.41 030001IIZ
15:09:56 BATE 271 15.41 030001IPI
15:12:41 BATE 386 15.415 030001J7Z
15:12:41 BATE 24 15.415 030001J80
15:12:41 BATE 40 15.415 030001J83
15:12:43 BATE 100 15.415 030001J89
15:12:45 BATE 31 15.415 030001J8D
15:13:19 BATE 198 15.415 030001JCS
15:15:11 BATE 568 15.42 030001JSB
15:15:26 BATE 21 15.42 030001JU2
15:15:29 BATE 68 15.42 030001JUH
15:15:32 BATE 6 15.42 030001JUX
15:15:37 BATE 6 15.42 030001JV8
15:15:42 BATE 75 15.42 030001JVG
15:15:47 BATE 21 15.42 030001JW1
15:15:47 BATE 74 15.42 030001JW2
15:15:49 BATE 147 15.42 030001JW9
15:15:49 BATE 74 15.42 030001JWA
15:16:50 BATE 218 15.415 030001K2D
15:18:16 BATE 72 15.415 030001KCT
15:19:02 BATE 41 15.415 030001KI8
15:19:20 BATE 523 15.41 030001KL5
15:19:20 BATE 467 15.41 030001KL6
15:23:02 BATE 8 15.4 030001LCK
15:23:02 BATE 1 15.4 030001LCL
15:23:02 BATE 113 15.4 030001LCM
15:23:02 BATE 101 15.4 030001LCN
15:24:08 BATE 64 15.395 030001LIJ
15:24:08 BATE 87 15.395 030001LIK
15:26:50 BATE 51 15.395 030001LZ2
15:26:50 BATE 362 15.395 030001LZ3
15:27:23 BATE 90 15.39 030001M4U
15:27:36 BATE 100 15.39 030001M71
15:27:56 BATE 301 15.39 030001M8X
15:28:42 BATE 182 15.385 030001MDF
15:28:42 BATE 182 15.385 030001MDH
15:30:43 BATE 23 15.39 030001MSG
15:30:43 BATE 142 15.39 030001MSH
15:30:52 BATE 271 15.39 030001MTV
15:32:11 BATE 136 15.39 030001N3J
15:32:11 BATE 312 15.39 030001N3K
15:33:08 BATE 170 15.39 030001N9Q
15:33:09 BATE 101 15.39 030001N9Z
15:33:09 BATE 190 15.39 030001NA0
15:33:10 BATE 202 15.39 030001NA4
15:33:50 BATE 124 15.39 030001NER
15:35:57 BATE 147 15.39 030001NSY
15:35:57 BATE 93 15.39 030001NSZ
15:37:42 BATE 361 15.395 030001O51
15:37:43 BATE 328 15.395 030001O52
15:37:51 BATE 100 15.395 030001O5A
15:37:51 BATE 107 15.395 030001O5B
15:40:03 BATE 113 15.405 030001OMQ
15:40:04 BATE 79 15.405 030001ON3
15:40:04 BATE 100 15.405 030001ON4
15:40:04 BATE 8 15.405 030001ON6
15:40:07 BATE 181 15.405 030001ONA
15:40:35 BATE 100 15.4 030001ORD
15:41:25 BATE 309 15.4 030001OWB
15:41:50 BATE 131 15.4 030001OYL
15:41:50 BATE 239 15.4 030001OYM
15:42:32 BATE 166 15.4 030001P28
15:44:27 BATE 50 15.4 030001PF6
15:44:27 BATE 100 15.4 030001PF7
15:44:27 BATE 116 15.4 030001PF8
15:46:10 BATE 180 15.41 030001PQT
15:46:15 BATE 195 15.41 030001PRZ
15:46:15 BATE 213 15.41 030001PS4
15:49:09 BATE 176 15.41 030001Q7N
15:49:09 BATE 29 15.41 030001Q7U
15:49:09 BATE 58 15.41 030001Q7V
15:49:34 BATE 119 15.405 030001QAC
15:49:39 BATE 72 15.405 030001QAU
15:50:27 BATE 73 15.405 030001QGB
15:50:28 BATE 34 15.405 030001QGC
15:50:28 BATE 72 15.405 030001QGD
15:50:29 BATE 33 15.405 030001QGJ
15:50:50 BATE 344 15.405 030001QIN
15:53:57 BATE 534 15.415 030001R5D
15:53:57 BATE 68 15.415 030001R5F
15:53:57 BATE 338 15.415 030001R5G
15:53:57 BATE 54 15.415 030001R5H
15:53:57 BATE 30 15.415 030001R5I
15:54:45 BATE 61 15.41 030001RB3
15:54:45 BATE 318 15.41 030001RB4
15:55:23 BATE 168 15.4 030001RFD
15:57:30 BATE 281 15.405 030001RUO
16:00:12 BATE 11 15.415 030001SB8
16:00:17 BATE 8 15.415 030001SBN
16:00:22 BATE 7 15.415 030001SC3
16:00:27 BATE 7 15.415 030001SCJ
16:00:27 BATE 6 15.415 030001SCO
16:00:27 BATE 290 15.415 030001SCP
16:00:36 BATE 43 15.415 030001SDQ
16:02:32 BATE 20 15.435 030001SV8
16:02:32 BATE 358 15.435 030001SV9
16:02:39 BATE 86 15.445 030001SX1
16:02:41 BATE 107 15.44 030001SX9
16:02:41 BATE 58 15.44 030001SXA
16:05:33 BATE 199 15.445 030001TJD
16:05:33 BATE 40 15.445 030001TJE
16:05:38 BATE 100 15.445 030001TKP
16:05:40 BATE 30 15.445 030001TKY
16:05:44 BATE 162 15.445 030001TLR
16:06:16 BATE 202 15.44 030001TPD
16:06:50 BATE 100 15.44 030001TS0
16:08:32 BATE 140 15.435 030001U4P
16:12:06 BATE 374 15.445 030001V0Q
16:12:06 BATE 130 15.445 030001V0R
16:12:06 BATE 249 15.445 030001V0S
16:15:36 BATE 80 15.45 030001VUD
16:15:36 BATE 40 15.45 030001VUK
16:15:37 BATE 39 15.45 030001VUO
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 POSUWAKRUKUURARRecent 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