Smiths logo

SMIN - Smiths News Story

1512p -5.5  -0.4%

Last Trade - 4:45pm

Sector
Industrials
Size
Large Cap
Market Cap £5.94bn
Enterprise Value £7.05bn
Revenue £2.41bn
Position in Universe 168th / 1805

Smiths Group PLC - Transaction in Own Shares

Thu 2nd December, 2021 6:59am
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20211202:nRSB2984Ua&default-theme=true

RNS Number : 2984U  Smiths Group PLC  02 December 2021

2 December 2021

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  Number of shares purchased  Highest price paid per share: (GBP)  Lowest price paid per share: (GBP)  Volume weighted average price paid per share (GBP)  Venue
 1 December 2021   198,253                     14.7500                              14.3450                             14.5896                                             XLON

 

Smiths Group will cancel the purchased shares. Following the cancellation of
the repurchased shares, Smiths Group will hold no ordinary shares in treasury
and will have 395,073,394 ordinary shares in issue. Therefore, the total
number of voting rights in Smiths Group will be 395,073,394. This is the
figure which should be used by shareholders as the denominator when
determining whether they are required to notify their interest in, or a change
to their interest in Smiths Group, under the Financial Conduct Authority's
Disclosure Guidance and Transparency Rules. Since the commencement of the
programme, Smiths Group has purchased 1,433,299 ordinary 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 1 December 2021 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 (mailto: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.22,000
colleagues in over 50 countries. For more information visit www.smiths.com
(http://www.smiths.com/) .

 

 

 Time      Exchange Venue  Quantity purchased  Price per share (GBP)  Transaction reference number
 09:46:23  XLON            31                  14.36                  439831037491042
 09:46:58  XLON            480                 14.35                  439831037491237
 09:47:20  XLON            375                 14.35                  439831037491377
 09:47:20  XLON            173                 14.35                  439831037491378
 09:47:20  XLON            82                  14.35                  439831037491379
 09:50:14  XLON            125                 14.35                  439831037492028
 09:50:14  XLON            497                 14.35                  439831037492029
 09:52:05  XLON            233                 14.36                  439831037492411
 09:52:41  XLON            398                 14.36                  439831037492577
 09:54:04  XLON            236                 14.36                  439831037492887
 09:54:04  XLON            630                 14.36                  439831037492890
 09:56:36  XLON            293                 14.35                  439831037493440
 09:56:36  XLON            96                  14.35                  439831037493441
 09:58:51  XLON            41                  14.39                  439831037493915
 09:59:29  XLON            125                 14.39                  439831037494059
 09:59:29  XLON            68                  14.39                  439831037494055
 09:59:29  XLON            300                 14.39                  439831037494056
 09:59:29  XLON            221                 14.39                  439831037494057
 10:01:55  XLON            124                 14.47                  439831037494688
 10:02:02  XLON            501                 14.47                  439831037494753
 10:02:02  XLON            125                 14.47                  439831037494754
 10:02:07  XLON            125                 14.47                  439831037494790
 10:02:07  XLON            126                 14.47                  439831037494791
 10:02:07  XLON            43                  14.47                  439831037494792
 10:02:12  XLON            125                 14.47                  439831037494835
 10:02:12  XLON            71                  14.47                  439831037494836
 10:03:41  XLON            438                 14.46                  439831037495193
 10:03:41  XLON            86                  14.46                  439831037495194
 10:06:01  XLON            260                 14.47                  439831037495764
 10:06:01  XLON            367                 14.46                  439831037495765
 10:11:34  XLON            125                 14.50                  439831037496891
 10:12:21  XLON            245                 14.50                  439831037497096
 10:12:35  XLON            630                 14.49                  439831037497199
 10:12:35  XLON            97                  14.49                  439831037497197
 10:12:35  XLON            533                 14.49                  439831037497198
 10:13:34  XLON            125                 14.49                  439831037497437
 10:13:34  XLON            505                 14.49                  439831037497438
 10:13:35  XLON            630                 14.49                  439831037497448
 10:13:35  XLON            56                  14.49                  439831037497449
 10:13:38  XLON            199                 14.49                  439831037497466
 10:18:34  XLON            125                 14.51                  439831037498371
 10:18:34  XLON            122                 14.51                  439831037498372
 10:18:34  XLON            16                  14.51                  439831037498373
 10:18:34  XLON            367                 14.51                  439831037498374
 10:18:44  XLON            630                 14.51                  439831037498433
 10:18:44  XLON            260                 14.51                  439831037498444
 10:18:44  XLON            125                 14.51                  439831037498445
 10:18:46  XLON            245                 14.51                  439831037498450
 10:20:03  XLON            628                 14.49                  439831037498692
 10:20:03  XLON            125                 14.49                  439831037498694
 10:20:03  XLON            27                  14.49                  439831037498695
 10:21:27  XLON            185                 14.50                  439831037498991
 10:21:27  XLON            97                  14.50                  439831037498992
 10:21:38  XLON            9                   14.50                  439831037499031
 10:21:38  XLON            185                 14.50                  439831037499032
 10:22:45  XLON            619                 14.49                  439831037499275
 10:23:01  XLON            125                 14.48                  439831037499352
 10:24:38  XLON            260                 14.46                  439831037499726
 10:25:12  XLON            260                 14.46                  439831037499903
 10:25:12  XLON            93                  14.46                  439831037499904
 10:28:05  XLON            527                 14.47                  439831037500494
 10:28:05  XLON            260                 14.47                  439831037500503
 10:28:05  XLON            125                 14.47                  439831037500504
 10:28:05  XLON            161                 14.48                  439831037500505
 10:28:31  XLON            207                 14.47                  439831037500539
 10:31:13  XLON            288                 14.48                  439831037501067
 10:31:13  XLON            220                 14.48                  439831037501068
 10:31:58  XLON            252                 14.48                  439831037501208
 10:32:27  XLON            125                 14.48                  439831037501263
 10:33:06  XLON            125                 14.48                  439831037501398
 10:33:21  XLON            125                 14.48                  439831037501453
 10:33:26  XLON            125                 14.48                  439831037501458
 10:33:26  XLON            3                   14.48                  439831037501459
 10:34:20  XLON            503                 14.47                  439831037501725
 10:35:40  XLON            626                 14.47                  439831037502041
 10:35:40  XLON            125                 14.47                  439831037502042
 10:36:40  XLON            625                 14.47                  439831037502344
 10:39:58  XLON            134                 14.51                  439831037503010
 10:40:12  XLON            374                 14.51                  439831037503136
 10:41:12  XLON            125                 14.51                  439831037503237
 10:42:08  XLON            504                 14.51                  439831037503496
 10:42:41  XLON            630                 14.50                  439831037503674
 10:43:10  XLON            129                 14.49                  439831037503785
 10:46:27  XLON            44                  14.48                  439831037504555
 10:46:27  XLON            460                 14.48                  439831037504556
 10:46:59  XLON            630                 14.47                  439831037504630
 10:48:58  XLON            140                 14.47                  439831037504939
 10:49:22  XLON            485                 14.48                  439831037505050
 10:50:47  XLON            630                 14.49                  439831037505328
 10:51:25  XLON            125                 14.48                  439831037505495
 10:51:25  XLON            2                   14.48                  439831037505496
 10:53:35  XLON            78                  14.47                  439831037505980
 10:54:20  XLON            421                 14.47                  439831037506091
 10:54:20  XLON            630                 14.47                  439831037506098
 10:55:20  XLON            125                 14.47                  439831037506268
 10:55:20  XLON            2                   14.47                  439831037506269
 10:56:25  XLON            137                 14.47                  439831037506537
 10:56:25  XLON            146                 14.47                  439831037506538
 10:57:12  XLON            51                  14.47                  439831037506703
 10:57:12  XLON            94                  14.48                  439831037506704
 10:57:17  XLON            146                 14.48                  439831037506727
 10:57:35  XLON            248                 14.47                  439831037506834
 10:57:35  XLON            382                 14.47                  439831037506846
 11:02:00  XLON            55                  14.46                  439831037507589
 11:02:00  XLON            266                 14.47                  439831037507590
 11:02:00  XLON            63                  14.47                  439831037507591
 11:02:01  XLON            575                 14.46                  439831037507592
 11:02:01  XLON            229                 14.46                  439831037507595
 11:03:30  XLON            125                 14.46                  439831037507788
 11:03:30  XLON            6                   14.46                  439831037507789
 11:03:35  XLON            144                 14.46                  439831037507806
 11:03:35  XLON            69                  14.46                  439831037507807
 11:04:01  XLON            152                 14.47                  439831037507928
 11:04:12  XLON            20                  14.47                  439831037508003
 11:04:12  XLON            135                 14.47                  439831037508004
 11:04:12  XLON            64                  14.47                  439831037508005
 11:04:52  XLON            125                 14.47                  439831037508144
 11:04:52  XLON            137                 14.47                  439831037508145
 11:04:52  XLON            65                  14.47                  439831037508146
 11:04:52  XLON            119                 14.47                  439831037508147
 11:05:19  XLON            141                 14.47                  439831037508195
 11:06:40  XLON            145                 14.47                  439831037508357
 11:07:30  XLON            125                 14.47                  439831037508508
 11:08:43  XLON            113                 14.48                  439831037508650
 11:08:43  XLON            103                 14.48                  439831037508651
 11:08:43  XLON            126                 14.48                  439831037508652
 11:08:43  XLON            30                  14.48                  439831037508653
 11:08:43  XLON            258                 14.48                  439831037508654
 11:08:43  XLON            125                 14.48                  439831037508656
 11:08:43  XLON            6                   14.48                  439831037508657
 11:08:48  XLON            104                 14.48                  439831037508658
 11:08:48  XLON            96                  14.48                  439831037508659
 11:12:54  XLON            125                 14.48                  439831037509319
 11:12:54  XLON            1                   14.48                  439831037509320
 11:12:54  XLON            504                 14.48                  439831037509321
 11:13:22  XLON            260                 14.48                  439831037509368
 11:13:27  XLON            6                   14.48                  439831037509467
 11:13:27  XLON            126                 14.48                  439831037509468
 11:13:31  XLON            217                 14.48                  439831037509490
 11:14:44  XLON            125                 14.48                  439831037509653
 11:14:44  XLON            129                 14.48                  439831037509654
 11:14:44  XLON            92                  14.48                  439831037509655
 11:14:44  XLON            7                   14.48                  439831037509656
 11:14:44  XLON            16                  14.48                  439831037509657
 11:14:49  XLON            125                 14.47                  439831037509672
 11:14:49  XLON            60                  14.47                  439831037509673
 11:14:59  XLON            125                 14.47                  439831037509711
 11:14:59  XLON            6                   14.47                  439831037509712
 11:19:55  XLON            260                 14.49                  439831037510338
 11:19:55  XLON            80                  14.49                  439831037510339
 11:19:55  XLON            125                 14.49                  439831037510340
 11:19:55  XLON            27                  14.49                  439831037510341
 11:20:05  XLON            19                  14.49                  439831037510359
 11:20:05  XLON            459                 14.49                  439831037510360
 11:20:05  XLON            131                 14.49                  439831037510363
 11:20:47  XLON            122                 14.49                  439831037510491
 11:20:47  XLON            129                 14.49                  439831037510492
 11:20:47  XLON            170                 14.49                  439831037510493
 11:20:47  XLON            99                  14.49                  439831037510494
 11:20:47  XLON            7                   14.49                  439831037510495
 11:23:25  XLON            125                 14.49                  439831037510909
 11:23:25  XLON            118                 14.49                  439831037510910
 11:23:48  XLON            11                  14.49                  439831037510967
 11:23:48  XLON            120                 14.49                  439831037510968
 11:23:48  XLON            116                 14.49                  439831037510969
 11:23:53  XLON            125                 14.49                  439831037511005
 11:23:53  XLON            91                  14.49                  439831037511006
 11:25:00  XLON            125                 14.49                  439831037511205
 11:25:00  XLON            6                   14.49                  439831037511206
 11:25:23  XLON            231                 14.48                  439831037511247
 11:27:08  XLON            119                 14.48                  439831037511456
 11:27:08  XLON            129                 14.48                  439831037511457
 11:27:08  XLON            87                  14.48                  439831037511458
 11:28:22  XLON            201                 14.48                  439831037511711
 11:28:22  XLON            429                 14.48                  439831037511712
 11:28:22  XLON            260                 14.48                  439831037511713
 11:28:22  XLON            171                 14.48                  439831037511714
 11:28:22  XLON            199                 14.48                  439831037511715
 11:28:23  XLON            115                 14.47                  439831037511720
 11:28:23  XLON            515                 14.47                  439831037511721
 11:35:55  XLON            125                 14.52                  439831037512971
 11:36:15  XLON            125                 14.52                  439831037513004
 11:39:25  XLON            12                  14.54                  439831037513516
 11:39:25  XLON            618                 14.54                  439831037513517
 11:39:25  XLON            125                 14.54                  439831037513523
 11:39:25  XLON            6                   14.54                  439831037513524
 11:40:19  XLON            125                 14.54                  439831037513637
 11:40:19  XLON            113                 14.54                  439831037513638
 11:40:21  XLON            191                 14.53                  439831037513650
 11:40:21  XLON            439                 14.53                  439831037513651
 11:41:23  XLON            133                 14.53                  439831037513742
 11:41:23  XLON            497                 14.53                  439831037513743
 11:41:23  XLON            125                 14.53                  439831037513745
 11:42:51  XLON            130                 14.53                  439831037514016
 11:42:52  XLON            48                  14.53                  439831037514020
 11:43:29  XLON            374                 14.53                  439831037514077
 11:43:29  XLON            208                 14.53                  439831037514078
 11:43:29  XLON            12                  14.53                  439831037514080
 11:44:31  XLON            630                 14.53                  439831037514263
 11:44:42  XLON            125                 14.53                  439831037514308
 11:44:42  XLON            109                 14.53                  439831037514309
 11:44:42  XLON            125                 14.53                  439831037514310
 11:44:42  XLON            160                 14.53                  439831037514311
 11:44:42  XLON            19                  14.53                  439831037514312
 11:44:47  XLON            125                 14.53                  439831037514318
 11:44:47  XLON            27                  14.53                  439831037514319
 11:44:47  XLON            110                 14.53                  439831037514320
 11:44:47  XLON            136                 14.53                  439831037514321
 11:44:47  XLON            57                  14.53                  439831037514322
 11:45:01  XLON            77                  14.53                  439831037514346
 11:45:01  XLON            7                   14.53                  439831037514347
 11:45:01  XLON            123                 14.53                  439831037514348
 11:45:06  XLON            125                 14.53                  439831037514400
 11:45:06  XLON            125                 14.53                  439831037514401
 11:45:06  XLON            130                 14.53                  439831037514402
 11:45:11  XLON            1                   14.53                  439831037514416
 11:45:11  XLON            131                 14.53                  439831037514417
 11:46:42  XLON            106                 14.52                  439831037514611
 11:46:42  XLON            129                 14.52                  439831037514612
 11:47:10  XLON            408                 14.52                  439831037514664
 11:47:10  XLON            360                 14.51                  439831037514663
 11:57:30  XLON            206                 14.55                  439831037516191
 11:57:30  XLON            424                 14.55                  439831037516192
 11:57:30  XLON            630                 14.55                  439831037516202
 11:57:31  XLON            125                 14.55                  439831037516205
 11:57:31  XLON            130                 14.55                  439831037516206
 11:57:31  XLON            120                 14.55                  439831037516207
 11:57:31  XLON            103                 14.55                  439831037516208
 11:57:31  XLON            152                 14.55                  439831037516209
 11:57:54  XLON            125                 14.55                  439831037516254
 11:58:52  XLON            125                 14.55                  439831037516415
 11:59:05  XLON            574                 14.55                  439831037516445
 11:59:05  XLON            56                  14.55                  439831037516446
 11:59:05  XLON            125                 14.55                  439831037516451
 11:59:19  XLON            125                 14.55                  439831037516464
 11:59:28  XLON            404                 14.55                  439831037516480
 11:59:48  XLON            309                 14.54                  439831037516502
 11:59:48  XLON            268                 14.54                  439831037516503
 12:01:05  XLON            175                 14.55                  439831037516751
 12:01:05  XLON            300                 14.55                  439831037516752
 12:01:05  XLON            155                 14.55                  439831037516753
 12:03:00  XLON            125                 14.54                  439831037517056
 12:03:00  XLON            86                  14.54                  439831037517057
 12:05:58  XLON            68                  14.54                  439831037517409
 12:05:58  XLON            562                 14.54                  439831037517410
 12:05:58  XLON            260                 14.54                  439831037517415
 12:05:58  XLON            125                 14.54                  439831037517416
 12:05:58  XLON            101                 14.54                  439831037517417
 12:07:22  XLON            125                 14.54                  439831037517606
 12:07:22  XLON            6                   14.54                  439831037517607
 12:12:15  XLON            224                 14.56                  439831037518352
 12:15:54  XLON            630                 14.56                  439831037518824
 12:16:00  XLON            217                 14.55                  439831037518897
 12:16:00  XLON            413                 14.55                  439831037518898
 12:16:00  XLON            125                 14.55                  439831037518907
 12:23:11  XLON            125                 14.58                  439831037519810
 12:23:41  XLON            630                 14.58                  439831037519911
 12:24:20  XLON            113                 14.58                  439831037520016
 12:24:20  XLON            180                 14.58                  439831037520017
 12:24:20  XLON            91                  14.58                  439831037520018
 12:24:20  XLON            54                  14.58                  439831037520019
 12:24:38  XLON            630                 14.57                  439831037520052
 12:24:38  XLON            125                 14.57                  439831037520062
 12:24:38  XLON            159                 14.57                  439831037520063
 12:26:03  XLON            146                 14.58                  439831037520275
 12:26:15  XLON            148                 14.59                  439831037520329
 12:26:15  XLON            300                 14.59                  439831037520330
 12:26:15  XLON            182                 14.59                  439831037520331
 12:26:15  XLON            125                 14.59                  439831037520349
 12:26:15  XLON            128                 14.59                  439831037520350
 12:26:15  XLON            126                 14.59                  439831037520351
 12:26:15  XLON            150                 14.59                  439831037520352
 12:26:15  XLON            101                 14.59                  439831037520353
 12:26:17  XLON            94                  14.59                  439831037520357
 12:26:17  XLON            114                 14.59                  439831037520358
 12:26:22  XLON            125                 14.59                  439831037520362
 12:26:22  XLON            128                 14.59                  439831037520363
 12:26:22  XLON            271                 14.59                  439831037520364
 12:26:22  XLON            90                  14.59                  439831037520365
 12:26:41  XLON            125                 14.59                  439831037520411
 12:26:41  XLON            128                 14.59                  439831037520412
 12:26:41  XLON            115                 14.59                  439831037520413
 12:26:46  XLON            127                 14.59                  439831037520414
 12:26:46  XLON            16                  14.59                  439831037520415
 12:27:20  XLON            114                 14.59                  439831037520524
 12:27:20  XLON            116                 14.59                  439831037520525
 12:27:20  XLON            122                 14.59                  439831037520526
 12:27:25  XLON            262                 14.58                  439831037520532
 12:27:34  XLON            260                 14.57                  439831037520545
 12:27:34  XLON            65                  14.57                  439831037520546
 12:29:21  XLON            159                 14.58                  439831037520744
 12:29:21  XLON            127                 14.58                  439831037520745
 12:30:12  XLON            125                 14.58                  439831037520860
 12:30:12  XLON            90                  14.58                  439831037520861
 12:32:14  XLON            172                 14.58                  439831037521035
 12:33:31  XLON            81                  14.58                  439831037521265
 12:33:31  XLON            70                  14.58                  439831037521266
 12:33:31  XLON            9                   14.58                  439831037521267
 12:33:31  XLON            95                  14.58                  439831037521268
 12:38:15  XLON            126                 14.58                  439831037521909
 12:38:15  XLON            21                  14.58                  439831037521910
 12:38:15  XLON            172                 14.59                  439831037521906
 12:38:15  XLON            458                 14.59                  439831037521907
 12:38:34  XLON            67                  14.58                  439831037521936
 12:38:34  XLON            27                  14.58                  439831037521937
 12:38:34  XLON            483                 14.58                  439831037521935
 12:38:37  XLON            630                 14.58                  439831037521942
 12:38:37  XLON            125                 14.58                  439831037521946
 12:38:37  XLON            120                 14.58                  439831037521947
 12:38:37  XLON            310                 14.58                  439831037521948
 12:38:37  XLON            75                  14.58                  439831037521949
 12:38:37  XLON            179                 14.57                  439831037521951
 12:38:37  XLON            10                  14.57                  439831037521952
 12:41:07  XLON            125                 14.57                  439831037522250
 12:41:07  XLON            109                 14.57                  439831037522251
 12:41:43  XLON            40                  14.57                  439831037522288
 12:41:43  XLON            300                 14.57                  439831037522289
 12:41:43  XLON            49                  14.57                  439831037522290
 12:41:43  XLON            125                 14.57                  439831037522291
 12:43:03  XLON            260                 14.57                  439831037522613
 12:43:03  XLON            125                 14.57                  439831037522614
 12:43:03  XLON            141                 14.57                  439831037522615
 12:43:03  XLON            172                 14.57                  439831037522611
 12:43:03  XLON            329                 14.57                  439831037522612
 12:43:53  XLON            109                 14.56                  439831037522700
 12:43:53  XLON            102                 14.56                  439831037522701
 12:46:43  XLON            125                 14.57                  439831037523159
 12:46:43  XLON            120                 14.57                  439831037523160
 12:49:01  XLON            275                 14.57                  439831037523442
 12:49:11  XLON            127                 14.58                  439831037523499
 12:49:16  XLON            125                 14.58                  439831037523516
 12:49:16  XLON            103                 14.58                  439831037523517
 12:49:27  XLON            151                 14.57                  439831037523537
 12:51:51  XLON            95                  14.58                  439831037523931
 12:51:51  XLON            107                 14.58                  439831037523932
 12:51:51  XLON            428                 14.58                  439831037523933
 12:51:58  XLON            116                 14.59                  439831037523959
 12:51:58  XLON            168                 14.59                  439831037523960
 12:52:03  XLON            125                 14.59                  439831037523963
 12:52:03  XLON            6                   14.59                  439831037523964
 12:52:08  XLON            122                 14.59                  439831037523975
 12:52:08  XLON            85                  14.59                  439831037523976
 12:52:08  XLON            120                 14.59                  439831037523979
 12:52:08  XLON            218                 14.59                  439831037523980
 12:55:00  XLON            125                 14.60                  439831037524397
 12:55:00  XLON            128                 14.60                  439831037524398
 12:55:00  XLON            180                 14.60                  439831037524399
 12:55:00  XLON            119                 14.60                  439831037524400
 12:55:13  XLON            125                 14.60                  439831037524433
 12:55:13  XLON            128                 14.60                  439831037524434
 12:55:13  XLON            170                 14.60                  439831037524435
 12:55:18  XLON            125                 14.60                  439831037524450
 12:55:18  XLON            54                  14.60                  439831037524451
 12:56:44  XLON            129                 14.59                  439831037524600
 12:56:44  XLON            108                 14.59                  439831037524601
 12:56:44  XLON            129                 14.59                  439831037524602
 12:56:44  XLON            6                   14.59                  439831037524603
 12:56:44  XLON            207                 14.59                  439831037524604
 12:59:08  XLON            260                 14.59                  439831037524925
 12:59:08  XLON            5                   14.59                  439831037524926
 13:00:11  XLON            260                 14.59                  439831037525144
 13:00:11  XLON            171                 14.59                  439831037525145
 13:00:47  XLON            125                 14.60                  439831037525290
 13:00:47  XLON            128                 14.60                  439831037525291
 13:02:03  XLON            125                 14.60                  439831037525464
 13:02:03  XLON            6                   14.60                  439831037525465
 13:02:08  XLON            122                 14.60                  439831037525490
 13:02:50  XLON            125                 14.60                  439831037525640
 13:02:50  XLON            257                 14.59                  439831037525641
 13:02:50  XLON            29                  14.59                  439831037525642
 13:02:50  XLON            28                  14.59                  439831037525643
 13:02:50  XLON            59                  14.59                  439831037525644
 13:02:50  XLON            257                 14.59                  439831037525645
 13:04:18  XLON            125                 14.59                  439831037525858
 13:05:31  XLON            260                 14.59                  439831037526080
 13:05:31  XLON            28                  14.59                  439831037526081
 13:05:31  XLON            29                  14.59                  439831037526082
 13:05:31  XLON            8                   14.59                  439831037526083
 13:05:36  XLON            172                 14.59                  439831037526113
 13:05:36  XLON            133                 14.59                  439831037526114
 13:06:03  XLON            264                 14.59                  439831037526214
 13:07:01  XLON            125                 14.58                  439831037526330
 13:07:06  XLON            630                 14.58                  439831037526358
 13:07:07  XLON            23                  14.57                  439831037526366
 13:09:16  XLON            208                 14.57                  439831037526723
 13:12:12  XLON            125                 14.57                  439831037527313
 13:15:13  XLON            125                 14.57                  439831037527852
 13:15:48  XLON            249                 14.57                  439831037527895
 13:15:50  XLON            8                   14.58                  439831037527909
 13:16:00  XLON            186                 14.58                  439831037527932
 13:16:06  XLON            35                  14.59                  439831037527941
 13:16:06  XLON            517                 14.59                  439831037527942
 13:16:06  XLON            418                 14.59                  439831037527943
 13:16:06  XLON            40                  14.58                  439831037527945
 13:16:06  XLON            373                 14.58                  439831037527946
 13:16:33  XLON            125                 14.58                  439831037527977
 13:16:33  XLON            104                 14.58                  439831037527978
 13:18:21  XLON            141                 14.63                  439831037528584
 13:18:21  XLON            104                 14.63                  439831037528585
 13:18:21  XLON            122                 14.63                  439831037528586
 13:18:21  XLON            99                  14.63                  439831037528587
 13:18:27  XLON            136                 14.62                  439831037528608
 13:21:29  XLON            615                 14.62                  439831037529162
 13:21:29  XLON            11                  14.62                  439831037529163
 13:24:02  XLON            593                 14.63                  439831037529571
 13:24:02  XLON            37                  14.63                  439831037529572
 13:24:41  XLON            125                 14.63                  439831037529766
 13:25:01  XLON            125                 14.63                  439831037529828
 13:26:48  XLON            125                 14.63                  439831037530234
 13:26:48  XLON            6                   14.63                  439831037530235
 13:29:40  XLON            260                 14.64                  439831037530730
 13:29:40  XLON            98                  14.64                  439831037530731
 13:31:00  XLON            260                 14.64                  439831037530861
 13:31:00  XLON            93                  14.64                  439831037530862
 13:31:00  XLON            13                  14.64                  439831037530863
 13:31:17  XLON            124                 14.64                  439831037530914
 13:32:09  XLON            126                 14.64                  439831037531015
 13:32:09  XLON            504                 14.64                  439831037531016
 13:32:33  XLON            125                 14.64                  439831037531091
 13:32:33  XLON            158                 14.64                  439831037531092
 13:32:38  XLON            125                 14.64                  439831037531125
 13:33:26  XLON            125                 14.64                  439831037531250
 13:33:26  XLON            57                  14.64                  439831037531251
 13:33:31  XLON            125                 14.64                  439831037531265
 13:33:41  XLON            475                 14.64                  439831037531269
 13:34:20  XLON            115                 14.63                  439831037531400
 13:36:07  XLON            260                 14.62                  439831037531675
 13:39:04  XLON            125                 14.62                  439831037532092
 13:39:06  XLON            222                 14.62                  439831037532093
 13:40:17  XLON            125                 14.62                  439831037532227
 13:40:40  XLON            125                 14.63                  439831037532293
 13:40:40  XLON            630                 14.62                  439831037532294
 13:40:40  XLON            23                  14.62                  439831037532297
 13:40:40  XLON            52                  14.62                  439831037532298
 13:40:40  XLON            124                 14.62                  439831037532299
 13:40:40  XLON            180                 14.62                  439831037532300
 13:42:44  XLON            260                 14.61                  439831037532616
 13:42:44  XLON            125                 14.61                  439831037532617
 13:42:44  XLON            180                 14.61                  439831037532618
 13:42:44  XLON            64                  14.61                  439831037532619
 13:44:56  XLON            260                 14.61                  439831037532870
 13:44:56  XLON            370                 14.61                  439831037532871
 13:48:46  XLON            27                  14.61                  439831037533315
 13:51:12  XLON            106                 14.61                  439831037533643
 13:51:12  XLON            165                 14.61                  439831037533644
 13:51:49  XLON            121                 14.60                  439831037533711
 13:52:13  XLON            25                  14.60                  439831037533737
 13:52:13  XLON            484                 14.60                  439831037533738
 13:52:13  XLON            120                 14.60                  439831037533739
 13:52:34  XLON            113                 14.60                  439831037533775
 13:53:15  XLON            93                  14.61                  439831037533905
 13:53:20  XLON            122                 14.61                  439831037533930
 13:53:20  XLON            116                 14.61                  439831037533931
 13:53:25  XLON            125                 14.61                  439831037533949
 13:53:32  XLON            9                   14.61                  439831037533964
 13:53:32  XLON            251                 14.61                  439831037533965
 13:53:38  XLON            630                 14.61                  439831037533980
 13:53:38  XLON            130                 14.61                  439831037533986
 13:53:38  XLON            3                   14.61                  439831037533987
 13:55:36  XLON            83                  14.61                  439831037534218
 13:56:58  XLON            329                 14.61                  439831037534358
 13:56:58  XLON            93                  14.61                  439831037534359
 13:57:03  XLON            630                 14.62                  439831037534384
 13:59:49  XLON            94                  14.62                  439831037534844
 13:59:49  XLON            106                 14.62                  439831037534845
 14:01:24  XLON            183                 14.62                  439831037535232
 14:01:24  XLON            128                 14.62                  439831037535233
 14:01:24  XLON            180                 14.62                  439831037535234
 14:01:48  XLON            472                 14.62                  439831037535280
 14:01:48  XLON            93                  14.62                  439831037535281
 14:03:55  XLON            55                  14.61                  439831037535632
 14:06:46  XLON            437                 14.62                  439831037536248
 14:06:57  XLON            125                 14.62                  439831037536279
 14:07:04  XLON            125                 14.62                  439831037536288
 14:07:04  XLON            104                 14.62                  439831037536289
 14:07:10  XLON            125                 14.62                  439831037536295
 14:07:10  XLON            128                 14.62                  439831037536296
 14:07:10  XLON            130                 14.62                  439831037536297
 14:07:20  XLON            125                 14.62                  439831037536320
 14:07:20  XLON            114                 14.62                  439831037536321
 14:07:51  XLON            125                 14.62                  439831037536390
 14:07:51  XLON            190                 14.62                  439831037536391
 14:07:56  XLON            208                 14.62                  439831037536407
 14:09:36  XLON            529                 14.63                  439831037536690
 14:12:49  XLON            125                 14.63                  439831037537099
 14:12:49  XLON            180                 14.63                  439831037537100
 14:12:49  XLON            128                 14.63                  439831037537101
 14:13:03  XLON            161                 14.63                  439831037537120
 14:13:03  XLON            36                  14.63                  439831037537121
 14:13:03  XLON            56                  14.62                  439831037537124
 14:13:03  XLON            567                 14.62                  439831037537125
 14:15:55  XLON            630                 14.63                  439831037537476
 14:15:55  XLON            125                 14.63                  439831037537477
 14:15:55  XLON            128                 14.63                  439831037537478
 14:15:55  XLON            160                 14.63                  439831037537479
 14:17:03  XLON            59                  14.63                  439831037537698
 14:17:03  XLON            15                  14.63                  439831037537699
 14:17:08  XLON            77                  14.63                  439831037537723
 14:17:08  XLON            163                 14.63                  439831037537724
 14:18:35  XLON            41                  14.64                  439831037538004
 14:18:35  XLON            118                 14.64                  439831037538005
 14:18:35  XLON            375                 14.64                  439831037538006
 14:18:35  XLON            125                 14.64                  439831037538008
 14:18:35  XLON            114                 14.64                  439831037538009
 14:20:03  XLON            140                 14.63                  439831037538273
 14:20:03  XLON            116                 14.63                  439831037538274
 14:20:03  XLON            128                 14.63                  439831037538275
 14:20:08  XLON            114                 14.63                  439831037538290
 14:20:08  XLON            15                  14.63                  439831037538291
 14:22:52  XLON            125                 14.63                  439831037538700
 14:22:52  XLON            116                 14.63                  439831037538701
 14:22:57  XLON            125                 14.63                  439831037538757
 14:22:57  XLON            128                 14.63                  439831037538758
 14:25:55  XLON            294                 14.64                  439831037539056
 14:25:55  XLON            336                 14.64                  439831037539057
 14:25:55  XLON            125                 14.64                  439831037539059
 14:25:55  XLON            10                  14.64                  439831037539060
 14:26:48  XLON            117                 14.64                  439831037539148
 14:26:48  XLON            29                  14.64                  439831037539149
 14:26:53  XLON            125                 14.64                  439831037539160
 14:26:53  XLON            125                 14.64                  439831037539161
 14:26:58  XLON            2                   14.64                  439831037539169
 14:26:58  XLON            221                 14.64                  439831037539170
 14:28:05  XLON            528                 14.64                  439831037539492
 14:30:57  XLON            125                 14.64                  439831037540000
 14:30:57  XLON            139                 14.64                  439831037540001
 14:31:07  XLON            76                  14.64                  439831037540032
 14:31:12  XLON            125                 14.64                  439831037540060
 14:31:12  XLON            132                 14.64                  439831037540061
 14:31:12  XLON            79                  14.64                  439831037540062
 14:32:16  XLON            107                 14.64                  439831037540232
 14:32:16  XLON            71                  14.64                  439831037540233
 14:32:45  XLON            223                 14.64                  439831037540299
 14:34:26  XLON            270                 14.65                  439831037540584
 14:34:31  XLON            125                 14.66                  439831037540633
 14:34:36  XLON            256                 14.66                  439831037540641
 14:34:36  XLON            82                  14.66                  439831037540642
 14:34:41  XLON            125                 14.67                  439831037540657
 14:34:51  XLON            125                 14.68                  439831037540674
 14:34:51  XLON            156                 14.68                  439831037540675
 14:34:56  XLON            125                 14.68                  439831037540689
 14:34:56  XLON            257                 14.68                  439831037540690
 14:36:23  XLON            125                 14.65                  439831037540870
 14:36:23  XLON            91                  14.65                  439831037540871
 14:37:51  XLON            125                 14.65                  439831037541038
 14:39:26  XLON            630                 14.65                  439831037541276
 14:39:26  XLON            2                   14.65                  439831037541278
 14:41:04  XLON            227                 14.65                  439831037541578
 14:41:04  XLON            403                 14.65                  439831037541579
 14:41:04  XLON            125                 14.65                  439831037541580
 14:41:38  XLON            114                 14.65                  439831037541688
 14:42:39  XLON            516                 14.65                  439831037541771
 14:42:39  XLON            125                 14.65                  439831037541774
 14:53:59  XLON            594                 14.66                  439831037543352
 14:53:59  XLON            36                  14.66                  439831037543353
 14:53:59  XLON            492                 14.67                  439831037543363
 14:53:59  XLON            149                 14.67                  439831037543364
 14:54:07  XLON            119                 14.67                  439831037543381
 14:54:07  XLON            234                 14.67                  439831037543382
 14:59:42  XLON            125                 14.67                  439831037544107
 15:01:45  XLON            125                 14.67                  439831037544503
 15:01:45  XLON            505                 14.67                  439831037544504
 15:01:46  XLON            124                 14.67                  439831037544505
 15:01:46  XLON            6                   14.67                  439831037544506
 15:02:11  XLON            23                  14.67                  439831037544585
 15:02:11  XLON            83                  14.67                  439831037544586
 15:02:11  XLON            318                 14.67                  439831037544587
 15:02:28  XLON            125                 14.67                  439831037544635
 15:02:33  XLON            125                 14.67                  439831037544637
 15:02:38  XLON            125                 14.67                  439831037544685
 15:02:38  XLON            101                 14.67                  439831037544686
 15:02:40  XLON            630                 14.67                  439831037544701
 15:02:40  XLON            125                 14.67                  439831037544705
 15:02:40  XLON            26                  14.67                  439831037544706
 15:02:40  XLON            136                 14.67                  439831037544707
 15:02:40  XLON            343                 14.67                  439831037544708
 15:02:44  XLON            243                 14.67                  439831037544718
 15:03:11  XLON            21                  14.67                  439831037544778
 15:03:11  XLON            252                 14.67                  439831037544779
 15:03:11  XLON            192                 14.67                  439831037544780
 15:03:11  XLON            165                 14.67                  439831037544781
 15:03:11  XLON            125                 14.67                  439831037544785
 15:03:11  XLON            340                 14.67                  439831037544786
 15:03:11  XLON            102                 14.67                  439831037544787
 15:03:14  XLON            13                  14.66                  439831037544793
 15:03:14  XLON            617                 14.66                  439831037544794
 15:03:33  XLON            213                 14.66                  439831037544839
 15:03:40  XLON            135                 14.66                  439831037544868
 15:04:14  XLON            282                 14.66                  439831037544969
 15:05:21  XLON            6                   14.66                  439831037545133
 15:05:21  XLON            2                   14.66                  439831037545134
 15:05:21  XLON            141                 14.66                  439831037545135
 15:06:02  XLON            630                 14.67                  439831037545192
 15:06:14  XLON            104                 14.67                  439831037545254
 15:06:14  XLON            205                 14.67                  439831037545255
 15:07:34  XLON            124                 14.67                  439831037545374
 15:10:20  XLON            125                 14.67                  439831037545756
 15:10:20  XLON            61                  14.67                  439831037545757
 15:10:20  XLON            137                 14.67                  439831037545758
 15:10:20  XLON            307                 14.67                  439831037545759
 15:10:43  XLON            125                 14.66                  439831037545836
 15:10:43  XLON            24                  14.66                  439831037545837
 15:10:43  XLON            32                  14.66                  439831037545838
 15:10:43  XLON            62                  14.66                  439831037545839
 15:10:43  XLON            40                  14.66                  439831037545840
 15:10:43  XLON            630                 14.66                  439831037545831
 15:10:43  XLON            171                 14.66                  439831037545841
 15:10:44  XLON            19                  14.66                  439831037545842
 15:10:44  XLON            22                  14.66                  439831037545843
 15:10:44  XLON            135                 14.66                  439831037545844
 15:11:00  XLON            170                 14.66                  439831037545926
 15:11:23  XLON            125                 14.65                  439831037545971
 15:11:31  XLON            205                 14.65                  439831037545975
 15:11:31  XLON            300                 14.65                  439831037545976
 15:11:31  XLON            125                 14.65                  439831037545977
 15:11:54  XLON            57                  14.66                  439831037546048
 15:11:54  XLON            77                  14.66                  439831037546049
 15:12:20  XLON            233                 14.66                  439831037546129
 15:13:25  XLON            630                 14.65                  439831037546396
 15:13:28  XLON            11                  14.65                  439831037546400
 15:13:28  XLON            104                 14.65                  439831037546401
 15:13:28  XLON            53                  14.65                  439831037546402
 15:13:54  XLON            107                 14.65                  439831037546498
 15:13:54  XLON            14                  14.65                  439831037546499
 15:14:41  XLON            207                 14.66                  439831037546676
 15:16:30  XLON            108                 14.66                  439831037547090
 15:16:30  XLON            109                 14.66                  439831037547091
 15:16:57  XLON            41                  14.66                  439831037547189
 15:16:57  XLON            589                 14.66                  439831037547190
 15:16:57  XLON            125                 14.66                  439831037547191
 15:17:02  XLON            106                 14.66                  439831037547203
 15:17:02  XLON            37                  14.66                  439831037547204
 15:17:58  XLON            25                  14.66                  439831037547311
 15:18:30  XLON            102                 14.65                  439831037547387
 15:18:30  XLON            247                 14.65                  439831037547388
 15:18:30  XLON            13                  14.65                  439831037547389
 15:20:05  XLON            125                 14.65                  439831037547665
 15:20:05  XLON            300                 14.65                  439831037547666
 15:20:13  XLON            205                 14.65                  439831037547697
 15:20:14  XLON            125                 14.65                  439831037547700
 15:20:28  XLON            103                 14.65                  439831037547761
 15:20:28  XLON            30                  14.65                  439831037547762
 15:20:28  XLON            76                  14.65                  439831037547763
 15:20:41  XLON            10                  14.65                  439831037547816
 15:20:41  XLON            64                  14.65                  439831037547817
 15:20:41  XLON            450                 14.65                  439831037547818
 15:22:28  XLON            503                 14.65                  439831037548249
 15:22:28  XLON            127                 14.65                  439831037548250
 15:22:29  XLON            15                  14.65                  439831037548279
 15:22:29  XLON            83                  14.65                  439831037548280
 15:22:29  XLON            192                 14.65                  439831037548281
 15:22:34  XLON            8                   14.65                  439831037548346
 15:22:34  XLON            187                 14.65                  439831037548347
 15:22:50  XLON            125                 14.65                  439831037548407
 15:22:58  XLON            211                 14.65                  439831037548429
 15:23:27  XLON            2                   14.65                  439831037548561
 15:23:27  XLON            69                  14.65                  439831037548562
 15:23:27  XLON            12                  14.65                  439831037548563
 15:23:27  XLON            214                 14.65                  439831037548564
 15:24:27  XLON            256                 14.64                  439831037548843
 15:24:37  XLON            43                  14.64                  439831037548913
 15:24:37  XLON            88                  14.64                  439831037548914
 15:24:42  XLON            231                 14.64                  439831037548920
 15:25:41  XLON            114                 14.64                  439831037549159
 15:25:41  XLON            11                  14.64                  439831037549160
 15:25:41  XLON            185                 14.64                  439831037549161
 15:25:41  XLON            8                   14.64                  439831037549162
 15:26:32  XLON            11                  14.64                  439831037549460
 15:26:32  XLON            219                 14.64                  439831037549461
 15:27:12  XLON            125                 14.64                  439831037549602
 15:27:12  XLON            505                 14.64                  439831037549603
 15:27:22  XLON            12                  14.62                  439831037549648
 15:27:22  XLON            2                   14.62                  439831037549649
 15:27:22  XLON            99                  14.62                  439831037549650
 15:27:22  XLON            31                  14.62                  439831037549651
 15:29:04  XLON            58                  14.63                  439831037550048
 15:29:04  XLON            112                 14.63                  439831037550049
 15:29:10  XLON            15                  14.63                  439831037550076
 15:29:10  XLON            251                 14.63                  439831037550077
 15:29:15  XLON            22                  14.63                  439831037550094
 15:29:15  XLON            124                 14.63                  439831037550095
 15:29:15  XLON            80                  14.63                  439831037550096
 15:29:20  XLON            125                 14.63                  439831037550106
 15:29:20  XLON            12                  14.63                  439831037550107
 15:29:27  XLON            345                 14.63                  439831037550138
 15:30:12  XLON            125                 14.62                  439831037550804
 15:30:12  XLON            54                  14.62                  439831037550805
 15:30:21  XLON            125                 14.61                  439831037550857
 15:30:26  XLON            232                 14.61                  439831037550894
 15:30:26  XLON            34                  14.61                  439831037550895
 15:30:31  XLON            68                  14.61                  439831037551003
 15:30:31  XLON            82                  14.61                  439831037551004
 15:30:55  XLON            119                 14.60                  439831037551313
 15:30:55  XLON            26                  14.60                  439831037551314
 15:30:55  XLON            110                 14.60                  439831037551315
 15:31:27  XLON            272                 14.60                  439831037551771
 15:31:27  XLON            125                 14.60                  439831037551774
 15:31:27  XLON            38                  14.60                  439831037551775
 15:31:27  XLON            30                  14.60                  439831037551776
 15:31:27  XLON            161                 14.60                  439831037551777
 15:31:27  XLON            577                 14.59                  439831037551788
 15:32:42  XLON            114                 14.58                  439831037552475
 15:32:42  XLON            325                 14.58                  439831037552476
 15:33:01  XLON            166                 14.58                  439831037552617
 15:33:33  XLON            256                 14.59                  439831037552815
 15:33:33  XLON            98                  14.59                  439831037552816
 15:33:34  XLON            17                  14.59                  439831037552819
 15:33:34  XLON            11                  14.59                  439831037552820
 15:33:34  XLON            162                 14.59                  439831037552821
 15:34:15  XLON            435                 14.60                  439831037553177
 15:34:15  XLON            125                 14.60                  439831037553178
 15:34:15  XLON            131                 14.60                  439831037553179
 15:34:57  XLON            188                 14.59                  439831037553384
 15:34:57  XLON            181                 14.59                  439831037553385
 15:34:57  XLON            125                 14.59                  439831037553390
 15:34:57  XLON            180                 14.59                  439831037553391
 15:34:57  XLON            62                  14.59                  439831037553392
 15:35:05  XLON            600                 14.58                  439831037553472
 15:35:05  XLON            6                   14.58                  439831037553473
 15:36:08  XLON            125                 14.58                  439831037553960
 15:36:08  XLON            133                 14.58                  439831037553961
 15:36:08  XLON            130                 14.58                  439831037553962
 15:36:58  XLON            125                 14.58                  439831037554218
 15:36:58  XLON            404                 14.58                  439831037554219
 15:36:58  XLON            131                 14.58                  439831037554220
 15:37:36  XLON            515                 14.57                  439831037554543
 15:38:29  XLON            8                   14.56                  439831037554931
 15:38:29  XLON            377                 14.56                  439831037554932
 15:38:34  XLON            22                  14.56                  439831037554985
 15:38:34  XLON            259                 14.56                  439831037554986
 15:39:25  XLON            125                 14.55                  439831037555282
 15:39:25  XLON            130                 14.55                  439831037555283
 15:39:25  XLON            26                  14.55                  439831037555284
 15:39:25  XLON            39                  14.55                  439831037555285
 15:39:26  XLON            40                  14.55                  439831037555286
 15:39:30  XLON            212                 14.55                  439831037555311
 15:40:11  XLON            125                 14.55                  439831037555600
 15:40:11  XLON            54                  14.55                  439831037555601
 15:40:19  XLON            28                  14.55                  439831037555680
 15:40:55  XLON            260                 14.55                  439831037556011
 15:40:55  XLON            68                  14.55                  439831037556012
 15:40:55  XLON            74                  14.55                  439831037556000
 15:40:55  XLON            31                  14.55                  439831037556001
 15:40:55  XLON            316                 14.55                  439831037556002
 15:41:07  XLON            126                 14.55                  439831037556089
 15:41:07  XLON            41                  14.55                  439831037556090
 15:41:07  XLON            304                 14.55                  439831037556091
 15:42:13  XLON            260                 14.55                  439831037556364
 15:42:13  XLON            160                 14.55                  439831037556365
 15:42:13  XLON            38                  14.55                  439831037556366
 15:42:57  XLON            264                 14.54                  439831037556660
 15:42:57  XLON            260                 14.54                  439831037556662
 15:43:02  XLON            100                 14.54                  439831037556695
 15:43:02  XLON            137                 14.54                  439831037556696
 15:44:28  XLON            125                 14.53                  439831037557171
 15:44:33  XLON            98                  14.53                  439831037557205
 15:44:33  XLON            282                 14.53                  439831037557206
 15:44:45  XLON            259                 14.54                  439831037557274
 15:46:17  XLON            125                 14.55                  439831037557937
 15:48:20  XLON            125                 14.55                  439831037558581
 15:48:20  XLON            140                 14.55                  439831037558582
 15:48:20  XLON            365                 14.55                  439831037558583
 15:48:25  XLON            115                 14.55                  439831037558603
 15:48:25  XLON            144                 14.55                  439831037558604
 15:48:25  XLON            80                  14.55                  439831037558605
 15:48:30  XLON            113                 14.55                  439831037558633
 15:48:30  XLON            183                 14.55                  439831037558634
 15:48:41  XLON            38                  14.56                  439831037558660
 15:49:39  XLON            111                 14.55                  439831037558960
 15:49:39  XLON            54                  14.55                  439831037558961
 15:49:45  XLON            125                 14.56                  439831037559035
 15:50:13  XLON            630                 14.55                  439831037559176
 15:50:39  XLON            103                 14.55                  439831037559322
 15:50:39  XLON            63                  14.55                  439831037559323
 15:50:53  XLON            630                 14.55                  439831037559454
 15:50:56  XLON            300                 14.54                  439831037559521
 15:50:56  XLON            300                 14.54                  439831037559522
 15:50:56  XLON            30                  14.54                  439831037559523
 15:50:56  XLON            125                 14.54                  439831037559526
 15:51:27  XLON            206                 14.55                  439831037559650
 15:51:34  XLON            630                 14.54                  439831037559758
 15:51:34  XLON            125                 14.54                  439831037559760
 15:51:34  XLON            6                   14.54                  439831037559761
 15:51:45  XLON            125                 14.54                  439831037559833
 15:51:45  XLON            90                  14.54                  439831037559834
 15:51:50  XLON            134                 14.54                  439831037559856
 15:51:50  XLON            6                   14.54                  439831037559857
 15:52:47  XLON            239                 14.56                  439831037560166
 15:52:47  XLON            125                 14.56                  439831037560167
 15:52:47  XLON            246                 14.56                  439831037560168
 15:53:00  XLON            32                  14.56                  439831037560253
 15:53:19  XLON            125                 14.57                  439831037560335
 15:53:24  XLON            125                 14.57                  439831037560368
 15:53:24  XLON            103                 14.57                  439831037560369
 15:53:24  XLON            147                 14.57                  439831037560370
 15:53:24  XLON            84                  14.57                  439831037560371
 15:53:24  XLON            2                   14.57                  439831037560372
 15:53:40  XLON            205                 14.56                  439831037560387
 15:53:40  XLON            125                 14.56                  439831037560388
 15:53:40  XLON            33                  14.56                  439831037560389
 15:53:54  XLON            219                 14.56                  439831037560471
 15:54:07  XLON            1                   14.57                  439831037560579
 15:54:30  XLON            105                 14.57                  439831037560661
 15:54:30  XLON            16                  14.57                  439831037560662
 15:55:01  XLON            125                 14.57                  439831037560766
 15:55:06  XLON            136                 14.57                  439831037560802
 15:55:27  XLON            132                 14.57                  439831037560881
 15:56:35  XLON            277                 14.57                  439831037561344
 15:56:35  XLON            353                 14.57                  439831037561345
 15:56:56  XLON            102                 14.57                  439831037561430
 15:57:13  XLON            269                 14.57                  439831037561507
 15:57:13  XLON            125                 14.57                  439831037561509
 15:57:14  XLON            629                 14.57                  439831037561549
 15:57:14  XLON            1                   14.57                  439831037561550
 15:57:33  XLON            125                 14.57                  439831037561717
 15:57:38  XLON            10                  14.57                  439831037561724
 15:57:38  XLON            13                  14.57                  439831037561725
 15:57:38  XLON            7                   14.57                  439831037561726
 15:57:38  XLON            13                  14.57                  439831037561727
 15:57:38  XLON            117                 14.57                  439831037561728
 15:58:01  XLON            5                   14.57                  439831037561865
 15:58:01  XLON            5                   14.57                  439831037561866
 15:58:01  XLON            5                   14.57                  439831037561867
 15:58:01  XLON            5                   14.57                  439831037561868
 15:58:01  XLON            56                  14.57                  439831037561869
 15:58:01  XLON            206                 14.57                  439831037561870
 15:58:20  XLON            122                 14.57                  439831037562009
 15:58:20  XLON            69                  14.57                  439831037562010
 15:59:06  XLON            125                 14.59                  439831037562191
 15:59:11  XLON            125                 14.59                  439831037562195
 15:59:11  XLON            92                  14.59                  439831037562196
 15:59:36  XLON            125                 14.58                  439831037562278
 15:59:36  XLON            123                 14.58                  439831037562279
 15:59:49  XLON            260                 14.58                  439831037562373
 15:59:49  XLON            122                 14.58                  439831037562374
 15:59:49  XLON            155                 14.58                  439831037562384
 15:59:59  XLON            389                 14.58                  439831037562484
 16:00:00  XLON            223                 14.58                  439831037562510
 16:01:00  XLON            125                 14.59                  439831037562971
 16:01:05  XLON            125                 14.59                  439831037562991
 16:03:07  XLON            630                 14.61                  439831037563877
 16:03:09  XLON            102                 14.61                  439831037563893
 16:03:09  XLON            69                  14.61                  439831037563894
 16:03:09  XLON            26                  14.61                  439831037563895
 16:03:10  XLON            433                 14.61                  439831037563897
 16:03:37  XLON            125                 14.60                  439831037564104
 16:03:37  XLON            173                 14.60                  439831037564105
 16:04:55  XLON            595                 14.61                  439831037564488
 16:04:55  XLON            125                 14.61                  439831037564490
 16:05:23  XLON            125                 14.61                  439831037564643
 16:05:23  XLON            6                   14.61                  439831037564644
 16:06:51  XLON            125                 14.61                  439831037565147
 16:06:51  XLON            154                 14.61                  439831037565148
 16:06:51  XLON            11                  14.61                  439831037565149
 16:06:51  XLON            340                 14.61                  439831037565150
 16:06:51  XLON            630                 14.61                  439831037565142
 16:06:56  XLON            370                 14.61                  439831037565175
 16:06:56  XLON            83                  14.61                  439831037565168
 16:06:56  XLON            64                  14.61                  439831037565169
 16:06:56  XLON            18                  14.61                  439831037565170
 16:10:11  XLON            630                 14.65                  439831037566135
 16:10:11  XLON            58                  14.65                  439831037566139
 16:10:29  XLON            125                 14.65                  439831037566225
 16:10:29  XLON            149                 14.65                  439831037566226
 16:10:29  XLON            132                 14.65                  439831037566227
 16:10:36  XLON            224                 14.65                  439831037566305
 16:10:36  XLON            125                 14.65                  439831037566307
 16:10:45  XLON            277                 14.65                  439831037566383
 16:10:45  XLON            125                 14.65                  439831037566386
 16:11:02  XLON            125                 14.65                  439831037566462
 16:11:02  XLON            6                   14.65                  439831037566463
 16:11:02  XLON            69                  14.65                  439831037566455
 16:11:02  XLON            436                 14.65                  439831037566456
 16:11:11  XLON            223                 14.65                  439831037566502
 16:12:04  XLON            125                 14.65                  439831037566816
 16:12:04  XLON            129                 14.65                  439831037566817
 16:12:33  XLON            630                 14.66                  439831037566949
 16:12:35  XLON            124                 14.66                  439831037566952
 16:12:40  XLON            630                 14.65                  439831037566991
 16:14:50  XLON            125                 14.63                  439831037567808
 16:14:50  XLON            50                  14.63                  439831037567809
 16:14:54  XLON            455                 14.63                  439831037567840
 16:16:12  XLON            125                 14.64                  439831037568308
 16:16:17  XLON            125                 14.64                  439831037568329
 16:16:22  XLON            125                 14.64                  439831037568370
 16:16:23  XLON            59                  14.64                  439831037568374
 16:16:23  XLON            571                 14.64                  439831037568375
 16:16:23  XLON            125                 14.64                  439831037568379
 16:16:23  XLON            36                  14.64                  439831037568380
 16:16:23  XLON            109                 14.64                  439831037568381
 16:16:23  XLON            23                  14.64                  439831037568382
 16:16:23  XLON            68                  14.64                  439831037568383
 16:16:24  XLON            155                 14.64                  439831037568384
 16:16:25  XLON            114                 14.64                  439831037568387
 16:19:11  XLON            233                 14.64                  439831037569339
 16:19:11  XLON            181                 14.64                  439831037569340
 16:19:11  XLON            216                 14.64                  439831037569341
 16:19:45  XLON            125                 14.64                  439831037569561
 16:20:08  XLON            505                 14.64                  439831037569661
 16:20:08  XLON            125                 14.64                  439831037569662
 16:20:08  XLON            27                  14.64                  439831037569663
 16:20:08  XLON            113                 14.64                  439831037569664
 16:20:17  XLON            171                 14.64                  439831037569695
 16:20:20  XLON            194                 14.64                  439831037569703
 16:20:20  XLON            125                 14.64                  439831037569706
 16:20:20  XLON            115                 14.64                  439831037569707
 16:20:22  XLON            482                 14.63                  439831037569710
 16:20:24  XLON            148                 14.63                  439831037569718
 16:20:26  XLON            228                 14.63                  439831037569756
 16:20:45  XLON            27                  14.64                  439831037569851
 16:20:45  XLON            93                  14.64                  439831037569852
 16:21:21  XLON            125                 14.63                  439831037570132
 16:21:21  XLON            125                 14.63                  439831037570129
 16:21:21  XLON            147                 14.63                  439831037570130
 16:21:21  XLON            358                 14.63                  439831037570131
 16:21:26  XLON            151                 14.63                  439831037570226
 16:22:28  XLON            13                  14.62                  439831037570478
 16:22:28  XLON            160                 14.62                  439831037570479
 16:22:28  XLON            281                 14.62                  439831037570480
 16:22:33  XLON            114                 14.62                  439831037570516
 16:22:33  XLON            55                  14.62                  439831037570517
 16:24:48  XLON            39                  14.63                  439831037571152
 16:24:48  XLON            126                 14.63                  439831037571153
 16:24:48  XLON            105                 14.63                  439831037571154
 16:24:48  XLON            113                 14.63                  439831037571155
 16:24:48  XLON            114                 14.63                  439831037571156
 16:24:48  XLON            133                 14.63                  439831037571157
 16:24:48  XLON            630                 14.63                  439831037571149
 16:24:51  XLON            134                 14.63                  439831037571182
 16:24:51  XLON            103                 14.63                  439831037571183
 16:24:51  XLON            80                  14.63                  439831037571184
 16:24:51  XLON            180                 14.63                  439831037571185
 16:26:54  XLON            131                 14.63                  439831037571806
 16:26:54  XLON            228                 14.63                  439831037571807
 16:26:54  XLON            402                 14.63                  439831037571808
 16:27:36  XLON            125                 14.63                  439831037572062
 16:27:36  XLON            124                 14.63                  439831037572063
 16:27:43  XLON            287                 14.63                  439831037572101
 16:27:43  XLON            260                 14.63                  439831037572104
 16:27:43  XLON            128                 14.63                  439831037572105
 16:27:43  XLON            242                 14.63                  439831037572106
 16:28:32  XLON            105                 14.62                  439831037572262
 16:28:32  XLON            487                 14.62                  439831037572263
 16:28:32  XLON            124                 14.62                  439831037572264
 16:28:32  XLON            9                   14.62                  439831037572265
 16:29:27  XLON            390                 14.62                  439831037572491
 16:29:27  XLON            118                 14.62                  439831037572492
 16:29:27  XLON            158                 14.62                  439831037572493
 16:30:23  XLON            175                 14.62                  439831037572888
 16:33:29  XLON            361                 14.64                  439831037573877
 16:33:34  XLON            47                  14.64                  439831037573892
 16:33:34  XLON            275                 14.64                  439831037573893
 16:33:39  XLON            267                 14.64                  439831037573910
 16:33:49  XLON            34                  14.64                  439831037573958
 16:33:49  XLON            32                  14.64                  439831037573959
 16:33:49  XLON            94                  14.64                  439831037573960
 16:33:53  XLON            169                 14.64                  439831037573975
 16:33:53  XLON            461                 14.64                  439831037573976
 16:34:14  XLON            69                  14.64                  439831037574146
 16:34:14  XLON            425                 14.64                  439831037574147
 16:35:05  XLON            23                  14.63                  439831037574473
 16:35:05  XLON            122                 14.63                  439831037574474
 16:35:05  XLON            73                  14.63                  439831037574480
 16:35:05  XLON            386                 14.63                  439831037574481
 16:35:05  XLON            61                  14.63                  439831037574482
 16:35:05  XLON            76                  14.63                  439831037574483
 16:36:49  XLON            549                 14.64                  439831037574868
 16:37:00  XLON            125                 14.65                  439831037574958
 16:37:00  XLON            43                  14.65                  439831037574959
 16:37:26  XLON            2                   14.65                  439831037575051
 16:37:26  XLON            73                  14.65                  439831037575052
 16:37:26  XLON            295                 14.65                  439831037575053
 16:37:31  XLON            30                  14.65                  439831037575075
 16:37:31  XLON            111                 14.65                  439831037575076
 16:37:31  XLON            46                  14.65                  439831037575077
 16:37:31  XLON            175                 14.65                  439831037575078
 16:38:35  XLON            125                 14.65                  439831037575328
 16:39:57  XLON            630                 14.65                  439831037575736
 16:39:57  XLON            326                 14.65                  439831037575741
 16:39:57  XLON            304                 14.65                  439831037575742
 16:40:13  XLON            630                 14.64                  439831037575871
 16:40:13  XLON            125                 14.64                  439831037575873
 16:40:13  XLON            182                 14.64                  439831037575874
 16:40:18  XLON            125                 14.63                  439831037575998
 16:41:03  XLON            585                 14.64                  439831037576236
 16:41:03  XLON            370                 14.64                  439831037576243
 16:41:59  XLON            3                   14.64                  439831037576504
 16:41:59  XLON            76                  14.64                  439831037576505
 16:41:59  XLON            76                  14.64                  439831037576506
 16:42:39  XLON            275                 14.64                  439831037576642
 16:43:37  XLON            50                  14.64                  439831037576874
 16:44:03  XLON            528                 14.64                  439831037576950
 16:44:03  XLON            45                  14.64                  439831037576951
 16:44:04  XLON            57                  14.64                  439831037576966
 16:44:04  XLON            125                 14.64                  439831037576967
 16:44:04  XLON            137                 14.64                  439831037576968
 16:45:05  XLON            132                 14.65                  439831037577189
 16:45:05  XLON            435                 14.65                  439831037577190
 16:45:09  XLON            609                 14.65                  439831037577208
 16:45:14  XLON            125                 14.65                  439831037577240
 16:46:35  XLON            516                 14.67                  439831037577811
 16:46:35  XLON            125                 14.67                  439831037577812
 16:46:35  XLON            13                  14.67                  439831037577813
 16:47:02  XLON            125                 14.67                  439831037577955
 16:47:02  XLON            138                 14.67                  439831037577956
 16:47:07  XLON            28                  14.67                  439831037578013
 16:47:07  XLON            125                 14.67                  439831037578014
 16:47:12  XLON            28                  14.67                  439831037578040
 16:47:12  XLON            136                 14.67                  439831037578041
 16:47:56  XLON            113                 14.66                  439831037578233
 16:47:56  XLON            435                 14.66                  439831037578234
 16:48:38  XLON            611                 14.64                  439831037578411
 16:49:03  XLON            86                  14.65                  439831037578578
 16:49:03  XLON            49                  14.65                  439831037578579
 16:49:38  XLON            125                 14.65                  439831037578756
 16:49:38  XLON            382                 14.65                  439831037578757
 16:51:48  XLON            630                 14.66                  439831037579176
 16:51:48  XLON            125                 14.66                  439831037579179
 16:51:48  XLON            124                 14.66                  439831037579180
 16:51:48  XLON            310                 14.66                  439831037579181
 16:52:16  XLON            120                 14.66                  439831037579264
 16:52:54  XLON            4                   14.67                  439831037579495
 16:52:54  XLON            537                 14.67                  439831037579496
 16:52:54  XLON            88                  14.67                  439831037579497
 16:53:23  XLON            31                  14.67                  439831037579648
 16:53:23  XLON            113                 14.67                  439831037579649
 16:53:53  XLON            438                 14.67                  439831037579839
 16:53:55  XLON            61                  14.67                  439831037579859
 16:53:55  XLON            300                 14.67                  439831037579860
 16:53:55  XLON            222                 14.67                  439831037579861
 16:55:03  XLON            81                  14.68                  439831037580503
 16:55:03  XLON            236                 14.68                  439831037580504
 16:55:03  XLON            350                 14.68                  439831037580505
 16:56:03  XLON            125                 14.68                  439831037580831
 16:56:03  XLON            6                   14.68                  439831037580832
 16:56:12  XLON            118                 14.68                  439831037580875
 16:56:12  XLON            1                   14.68                  439831037580876
 16:56:12  XLON            171                 14.68                  439831037580877
 16:56:21  XLON            37                  14.68                  439831037580917
 16:56:21  XLON            62                  14.68                  439831037580918
 16:56:47  XLON            125                 14.68                  439831037581010
 16:57:38  XLON            73                  14.69                  439831037581352
 16:57:50  XLON            11                  14.69                  439831037581394
 16:57:50  XLON            4                   14.69                  439831037581395
 16:57:50  XLON            219                 14.69                  439831037581396
 17:00:08  XLON            203                 14.69                  439831037581935
 17:00:14  XLON            630                 14.69                  439831037582012
 17:00:14  XLON            125                 14.69                  439831037582015
 17:00:14  XLON            6                   14.69                  439831037582016
 17:00:19  XLON            109                 14.69                  439831037582027
 17:00:19  XLON            124                 14.69                  439831037582028
 17:01:58  XLON            630                 14.69                  439831037582516
 17:02:13  XLON            125                 14.69                  439831037582636
 17:02:13  XLON            6                   14.69                  439831037582637
 17:02:37  XLON            125                 14.68                  439831037582724
 17:02:37  XLON            28                  14.68                  439831037582725
 17:03:06  XLON            125                 14.68                  439831037582915
 17:03:11  XLON            255                 14.68                  439831037582918
 17:03:11  XLON            162                 14.68                  439831037582919
 17:03:26  XLON            49                  14.69                  439831037583039
 17:04:28  XLON            260                 14.69                  439831037583422
 17:05:11  XLON            1                   14.70                  439831037583672
 17:05:11  XLON            143                 14.70                  439831037583673
 17:05:11  XLON            7                   14.70                  439831037583674
 17:05:12  XLON            630                 14.69                  439831037583690
 17:05:16  XLON            630                 14.69                  439831037583720
 17:05:16  XLON            170                 14.69                  439831037583721
 17:05:16  XLON            460                 14.69                  439831037583722
 17:07:01  XLON            125                 14.71                  439831037584839
 17:07:01  XLON            150                 14.71                  439831037584840
 17:07:01  XLON            33                  14.71                  439831037584841
 17:07:01  XLON            82                  14.71                  439831037584842
 17:07:00  XLON            123                 14.71                  439831037584833
 17:07:00  XLON            507                 14.71                  439831037584834
 17:07:13  XLON            574                 14.71                  439831037584941
 17:07:13  XLON            125                 14.71                  439831037584944
 17:07:13  XLON            107                 14.71                  439831037584945
 17:07:13  XLON            510                 14.71                  439831037584951
 17:07:39  XLON            35                  14.71                  439831037585124
 17:07:39  XLON            74                  14.71                  439831037585125
 17:07:39  XLON            223                 14.71                  439831037585126
 17:07:44  XLON            142                 14.71                  439831037585160
 17:07:49  XLON            113                 14.71                  439831037585188
 17:07:49  XLON            40                  14.71                  439831037585189
 17:08:41  XLON            125                 14.71                  439831037585438
 17:09:17  XLON            396                 14.71                  439831037585653
 17:09:17  XLON            140                 14.71                  439831037585655
 17:09:34  XLON            125                 14.71                  439831037585748
 17:09:39  XLON            125                 14.71                  439831037585763
 17:11:21  XLON            1                   14.72                  439831037586558
 17:11:21  XLON            145                 14.72                  439831037586559
 17:11:21  XLON            28                  14.72                  439831037586560
 17:11:26  XLON            123                 14.72                  439831037586579
 17:11:29  XLON            630                 14.72                  439831037586618
 17:11:32  XLON            170                 14.72                  439831037586660
 17:11:32  XLON            460                 14.72                  439831037586661
 17:11:32  XLON            167                 14.72                  439831037586662
 17:13:02  XLON            297                 14.72                  439831037587216
 17:15:34  XLON            2                   14.74                  439831037588260
 17:15:41  XLON            630                 14.74                  439831037588386
 17:15:42  XLON            268                 14.74                  439831037588391
 17:15:42  XLON            300                 14.74                  439831037588392
 17:15:42  XLON            62                  14.74                  439831037588393
 17:16:05  XLON            93                  14.75                  439831037588560
 17:16:10  XLON            125                 14.75                  439831037588586
 17:16:14  XLON            130                 14.74                  439831037588598
 17:16:14  XLON            275                 14.74                  439831037588599
 17:16:14  XLON            225                 14.74                  439831037588600
 17:16:15  XLON            125                 14.75                  439831037588628
 17:16:15  XLON            150                 14.75                  439831037588629
 17:16:15  XLON            274                 14.75                  439831037588630
 17:16:26  XLON            125                 14.75                  439831037588693
 17:16:33  XLON            125                 14.75                  439831037588696
 17:16:42  XLON            125                 14.75                  439831037588724
 17:16:47  XLON            125                 14.75                  439831037588751
 17:16:49  XLON            610                 14.74                  439831037588761
 17:17:24  XLON            33                  14.75                  439831037589303
 17:18:09  XLON            11                  14.75                  439831037589854
 17:18:09  XLON            104                 14.75                  439831037589855
 17:18:09  XLON            114                 14.75                  439831037589856
 17:18:09  XLON            88                  14.75                  439831037589857

 

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  POSUARARAOUURUA
© Stockopedia 2022, Refinitiv, Share Data Services.
This site cannot substitute for professional investment advice or independent factual verification. To use it, you must accept our Terms of Use, Privacy and Disclaimer policies.