Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

27th Jan 2022 07:00

RNS Number : 7728Z

Smiths Group PLC

27 January 2022



27 January 2022
SMITHS GROUP PLC
TRANSACTIONS IN OWN SHARES

Smiths Group plc ("Smiths Group") announces today that it has purchased the following number of its ordinary shares of 37.5 pence each on the London Stock Exchange from Goldman Sachs International (GSILGB2XXXX). Such purchase was effected pursuant to instructions issued by Smiths Group on 18 November 2021, as announced on 19 November 2021:

Date of purchase	Volume weighted average price paid per share (GBP)	Number of shares purchased	Lowest price paid per share: (GBP)	Highest price paid per share: (GBP)	Venue
26 January 2022	15.4103	169,733	15.3050	15.5150	XLON
26 January 2022	15.4154	30,000	15.3200	15.5150	CHIX
26 January 2022	15.4013	30,671	15.3000	15.5150	BATE

Smiths Group will cancel the purchased shares.

ln accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades by Goldman Sachs on 26 January 2022 is detailed below.

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
Enquiries:

Jemma Spalton, Director of Investor Relations
+44 (0)20 7004 1600
[email protected]

Matthew Whyte, Company Secretary
+44 (0)20 7004 1600
[email protected]

Smiths Group plc's LEI number is: 213800MJL6IPZS3ASA11

About Smiths Group
For over 170 years, Smiths Group has been pioneering progress by improving the world through smarter engineering. We serve millions of people every year, to help create a safer, more efficient and better-connected world, across four major global markets: Energy, General Industry, Security & Defence, and Aerospace. Listed on the London Stock Exchange, Smiths employs c.14,600 colleagues in over 50 countries. For more information visit www.smiths.com.


Time	Exchange Venue	Quantity purchased	Price per share (GBP)	Transaction reference number
09:33:17	XLON	695	15.305	474465653764745
09:33:17	XLON	150	15.31	474465653764750
09:33:17	XLON	3	15.31	474465653764751
09:33:17	XLON	238	15.315	474465653764752
09:33:19	BATE	240	15.3	030000BDZ
09:35:43	CHIX	93	15.335	130000CR2
09:39:24	CHIX	316	15.35	130000DEY
09:39:24	XLON	695	15.35	474465653766380
09:39:25	XLON	122	15.34	474465653766388
09:39:25	XLON	573	15.34	474465653766389
09:39:25	XLON	230	15.345	474465653766390
09:40:23	XLON	625	15.34	474465653766557
09:40:23	XLON	141	15.34	474465653766559
09:40:23	XLON	131	15.345	474465653766560
09:42:14	CHIX	157	15.35	130000DW0
09:44:14	XLON	150	15.355	474465653767591
09:44:14	XLON	30	15.355	474465653767592
09:44:14	XLON	121	15.355	474465653767593
09:44:14	XLON	394	15.355	474465653767594
09:44:14	XLON	225	15.355	474465653767597
09:44:15	CHIX	46	15.36	130000EET
09:44:15	CHIX	113	15.36	130000EEU
09:45:10	XLON	138	15.36	474465653767921
09:45:16	XLON	92	15.36	474465653767938
09:45:16	XLON	70	15.36	474465653767939
09:45:52	CHIX	521	15.35	130000EOU
09:46:04	CHIX	96	15.325	130000ERJ
09:46:04	BATE	109	15.325	030000D29
09:46:08	CHIX	104	15.32	130000ESF
09:46:08	CHIX	89	15.32	130000ESG
09:46:23	CHIX	36	15.33	130000ETI
09:46:28	CHIX	42	15.33	130000EU3
09:46:34	CHIX	155	15.32	130000EW2
09:47:56	XLON	150	15.32	474465653768677
09:47:56	XLON	35	15.325	474465653768678
09:47:56	BATE	110	15.325	030000DB9
09:48:01	BATE	115	15.325	030000DBE
09:48:07	BATE	62	15.325	030000DCG
09:50:22	XLON	150	15.325	474465653769136
09:50:28	XLON	80	15.325	474465653769159
09:50:28	XLON	167	15.325	474465653769160
09:50:48	XLON	406	15.32	474465653769200
09:50:48	BATE	142	15.32	030000DLQ
09:50:48	XLON	62	15.325	474465653769201
09:50:48	XLON	86	15.325	474465653769202
09:52:20	XLON	93	15.33	474465653769420
09:53:03	XLON	150	15.33	474465653769568
09:53:03	XLON	8	15.33	474465653769569
09:54:09	XLON	92	15.33	474465653769744
09:57:19	XLON	695	15.355	474465653770483
09:59:56	BATE	178	15.4	030000EMZ
09:59:56	XLON	497	15.4	474465653770917
09:59:56	BATE	112	15.4	030000EN2
09:59:56	BATE	44	15.4	030000EN3
10:01:14	XLON	16	15.43	474465653771473
10:01:31	XLON	99	15.43	474465653771581
10:01:31	XLON	44	15.43	474465653771582
10:02:03	XLON	150	15.425	474465653771648
10:02:09	XLON	50	15.425	474465653771663
10:02:09	XLON	92	15.425	474465653771664
10:02:09	XLON	16	15.425	474465653771665
10:02:59	XLON	150	15.42	474465653771798
10:03:08	XLON	92	15.455	474465653771901
10:03:08	XLON	55	15.455	474465653771902
10:04:27	XLON	625	15.44	474465653772195
10:04:27	XLON	133	15.44	474465653772196
10:04:27	XLON	528	15.44	474465653772197
10:04:31	XLON	171	15.4	474465653772235
10:04:47	BATE	194	15.4	030000F9U
10:07:11	CHIX	37	15.425	130000I8V
10:07:14	CHIX	102	15.425	130000I9Q
10:07:14	CHIX	5	15.425	130000I9R
10:07:15	XLON	150	15.425	474465653772721
10:07:21	XLON	8	15.43	474465653772744
10:07:21	XLON	150	15.43	474465653772745
10:13:54	CHIX	63	15.45	130000J6S
10:14:41	CHIX	42	15.46	130000JA0
10:14:46	CHIX	104	15.46	130000JB5
10:14:46	CHIX	42	15.46	130000JB6
10:14:46	CHIX	36	15.46	130000JB7
10:15:29	XLON	71	15.455	474465653774540
10:15:29	XLON	624	15.455	474465653774541
10:15:29	XLON	150	15.455	474465653774542
10:15:29	XLON	277	15.455	474465653774543
10:15:34	XLON	252	15.455	474465653774562
10:15:34	XLON	150	15.455	474465653774563
10:15:34	XLON	262	15.455	474465653774564
10:15:34	XLON	54	15.455	474465653774565
10:15:48	XLON	150	15.455	474465653774615
10:15:48	CHIX	4	15.455	130000JEP
10:15:53	CHIX	63	15.455	130000JF1
10:16:09	XLON	203	15.465	474465653774680
10:17:27	XLON	42	15.48	474465653775033
10:19:26	XLON	1034	15.5	474465653775608
10:19:26	XLON	182	15.5	474465653775609
10:19:40	XLON	269	15.485	474465653775632
10:19:40	CHIX	666	15.485	130000K4S
10:19:40	CHIX	266	15.485	130000K4T
10:20:31	XLON	695	15.48	474465653775787
10:20:31	CHIX	204	15.48	130000K9M
10:20:48	CHIX	292	15.46	130000KCL
10:23:03	XLON	40	15.485	474465653776677
10:23:03	XLON	164	15.485	474465653776678
10:23:08	XLON	150	15.485	474465653776702
10:23:44	XLON	150	15.485	474465653776854
10:23:44	XLON	114	15.485	474465653776855
10:23:59	CHIX	286	15.475	130000KSC
10:23:59	XLON	150	15.475	474465653776898
10:23:59	XLON	41	15.48	474465653776899
10:23:59	CHIX	286	15.475	130000KSF
10:24:01	BATE	100	15.475	030000H1Y
10:26:52	BATE	157	15.465	030000HBP
10:27:27	XLON	286	15.46	474465653777698
10:27:27	XLON	44	15.46	474465653777699
10:27:27	XLON	247	15.46	474465653777700
10:29:04	XLON	694	15.47	474465653778168
10:32:58	XLON	170	15.47	474465653778996
10:36:03	CHIX	188	15.47	130000MLU
10:36:03	XLON	1	15.47	474465653779620
10:36:03	XLON	477	15.47	474465653779621
10:36:03	XLON	217	15.47	474465653779622
10:37:49	XLON	171	15.47	474465653779828
10:37:56	BATE	35	15.48	030000IGR
10:40:16	CHIX	167	15.475	130000N9U
10:40:16	CHIX	121	15.475	130000N9V
10:40:16	BATE	101	15.475	030000IR2
10:41:21	BATE	46	15.475	030000IUT
10:41:23	CHIX	193	15.47	130000NFC
10:41:23	XLON	695	15.47	474465653780500
10:41:24	XLON	695	15.47	474465653780501
10:42:15	XLON	188	15.475	474465653780610
10:42:15	XLON	82	15.475	474465653780611
10:42:15	XLON	110	15.475	474465653780612
10:42:15	XLON	52	15.475	474465653780613
10:43:01	XLON	612	15.475	474465653780723
10:47:03	XLON	121	15.48	474465653781546
10:47:03	XLON	264	15.48	474465653781547
10:47:03	XLON	310	15.48	474465653781548
10:47:03	BATE	65	15.48	030000JEK
10:47:03	CHIX	265	15.48	130000O7F
10:49:41	XLON	158	15.48	474465653782026
10:49:41	CHIX	289	15.475	130000OJ6
10:49:41	BATE	3	15.48	030000JN0
10:49:46	XLON	62	15.48	474465653782035
10:49:46	XLON	153	15.48	474465653782036
10:49:46	XLON	41	15.48	474465653782037
10:51:48	XLON	433	15.485	474465653782546
10:51:48	XLON	262	15.485	474465653782547
10:54:10	XLON	150	15.495	474465653783192
10:54:10	XLON	8	15.495	474465653783193
10:55:41	XLON	150	15.495	474465653783818
10:55:46	XLON	282	15.495	474465653783827
10:57:35	BATE	190	15.505	030000KEU
10:57:38	CHIX	170	15.5	130000PLX
10:57:38	CHIX	29	15.5	130000PLY
10:57:40	XLON	695	15.5	474465653784498
10:59:09	XLON	695	15.495	474465653785002
10:59:09	XLON	100	15.5	474465653785005
10:59:09	XLON	58	15.5	474465653785006
10:59:14	XLON	90	15.5	474465653785038
10:59:14	XLON	145	15.5	474465653785039
10:59:14	XLON	150	15.5	474465653785040
10:59:14	XLON	84	15.5	474465653785041
10:59:14	XLON	149	15.5	474465653785042
10:59:32	BATE	155	15.5	030000KMK
10:59:32	XLON	295	15.5	474465653785144
10:59:32	XLON	55	15.5	474465653785145
11:00:29	XLON	695	15.495	474465653785393
11:00:29	BATE	180	15.495	030000KQS
11:00:29	BATE	106	15.5	030000KQU
11:00:29	BATE	29	15.5	030000KQV
11:00:29	BATE	44	15.5	030000KQW
11:00:58	XLON	549	15.49	474465653785756
11:00:58	XLON	92	15.49	474465653785757
11:00:58	CHIX	310	15.49	130000QC8
11:01:25	XLON	695	15.485	474465653785872
11:03:37	XLON	162	15.485	474465653786439
11:04:39	XLON	85	15.49	474465653786553
11:05:05	XLON	300	15.485	474465653786625
11:05:05	XLON	147	15.485	474465653786626
11:05:05	BATE	110	15.49	030000LFW
11:06:02	XLON	653	15.485	474465653786837
11:06:02	XLON	152	15.485	474465653786838
11:08:32	BATE	104	15.49	030000LSY
11:09:41	XLON	243	15.485	474465653787583
11:13:06	XLON	695	15.49	474465653788234
11:14:16	XLON	167	15.485	474465653788487
11:14:16	XLON	170	15.485	474465653788488
11:14:59	XLON	695	15.48	474465653788614
11:15:42	XLON	236	15.49	474465653788840
11:15:42	XLON	260	15.49	474465653788841
11:15:47	XLON	279	15.49	474465653788847
11:15:47	BATE	111	15.49	030000ML0
11:16:57	CHIX	411	15.48	130000SY4
11:17:49	BATE	5	15.5	030000MTB
11:17:50	XLON	500	15.5	474465653789287
11:17:50	XLON	72	15.5	474465653789288
11:17:55	XLON	150	15.5	474465653789294
11:19:18	BATE	119	15.51	030000MXL
11:19:18	BATE	89	15.51	030000MXM
11:19:58	XLON	64	15.51	474465653789626
11:19:58	XLON	150	15.51	474465653789627
11:19:58	XLON	225	15.51	474465653789628
11:23:15	XLON	695	15.515	474465653790101
11:23:15	CHIX	635	15.515	130000TRT
11:23:15	BATE	378	15.515	030000NB2
11:23:15	XLON	118	15.515	474465653790102
11:23:15	XLON	30	15.515	474465653790103
11:23:15	CHIX	85	15.515	130000TRV
11:23:15	CHIX	200	15.515	130000TRW
11:23:15	CHIX	350	15.515	130000TRX
11:23:15	BATE	444	15.51	030000NB8
11:23:25	CHIX	35	15.5	130000TSN
11:23:25	CHIX	154	15.5	130000TSO
11:24:05	CHIX	101	15.5	130000TVG
11:24:05	CHIX	71	15.5	130000TVH
11:24:05	CHIX	38	15.5	130000TVI
11:24:05	XLON	179	15.5	474465653790214
11:24:07	XLON	237	15.5	474465653790233
11:24:23	XLON	61	15.505	474465653790299
11:25:02	XLON	51	15.505	474465653790421
11:25:02	XLON	147	15.505	474465653790422
11:25:07	XLON	102	15.505	474465653790444
11:25:07	XLON	52	15.505	474465653790445
11:25:49	XLON	66	15.5	474465653790543
11:25:49	XLON	41	15.5	474465653790544
11:25:49	XLON	18	15.5	474465653790545
11:25:49	XLON	565	15.5	474465653790546
11:27:33	XLON	575	15.495	474465653790795
11:27:33	XLON	11	15.495	474465653790796
11:30:39	XLON	671	15.5	474465653791372
11:32:52	XLON	56	15.5	474465653791632
11:32:52	XLON	150	15.5	474465653791633
11:32:52	XLON	249	15.5	474465653791634
11:32:57	XLON	37	15.5	474465653791661
11:32:57	XLON	93	15.5	474465653791662
11:32:57	XLON	171	15.5	474465653791663
11:32:57	XLON	2	15.5	474465653791664
11:33:28	BATE	3	15.48	030000OEO
11:33:28	BATE	218	15.48	030000OEP
11:35:56	XLON	122	15.48	474465653792076
11:35:56	XLON	150	15.48	474465653792077
11:35:56	XLON	407	15.48	474465653792078
11:37:23	XLON	150	15.47	474465653792306
11:37:23	XLON	300	15.47	474465653792307
11:37:23	XLON	64	15.47	474465653792308
11:37:23	XLON	166	15.47	474465653792309
11:37:23	XLON	37	15.47	474465653792310
11:37:23	XLON	50	15.47	474465653792311
11:39:42	XLON	607	15.46	474465653792591
11:43:14	XLON	178	15.46	474465653793065
11:43:19	XLON	179	15.46	474465653793066
11:43:19	XLON	16	15.46	474465653793067
11:44:42	CHIX	295	15.455	130000WAL
11:44:42	CHIX	263	15.455	130000WAM
11:44:42	XLON	285	15.455	474465653793286
11:44:42	XLON	150	15.455	474465653793290
11:44:42	XLON	532	15.455	474465653793291
11:45:11	XLON	151	15.455	474465653793395
11:46:11	BATE	6	15.455	030000PIH
11:46:16	BATE	78	15.455	030000PJ5
11:48:08	XLON	20	15.455	474465653793912
11:48:08	XLON	270	15.455	474465653793913
11:48:08	XLON	18	15.455	474465653793914
11:48:08	BATE	51	15.455	030000PR3
11:49:42	XLON	177	15.455	474465653794261
11:49:43	BATE	52	15.455	030000PWW
11:49:47	XLON	183	15.455	474465653794283
11:51:06	XLON	183	15.455	474465653794448
11:51:06	XLON	55	15.455	474465653794449
11:51:06	XLON	91	15.455	474465653794450
11:51:06	XLON	62	15.455	474465653794451
11:51:26	XLON	78	15.455	474465653794498
11:51:26	XLON	6	15.455	474465653794499
11:51:26	XLON	85	15.455	474465653794500
11:51:35	XLON	102	15.455	474465653794511
11:51:35	XLON	55	15.455	474465653794512
11:53:20	BATE	79	15.455	030000Q6J
11:53:20	CHIX	247	15.455	130000XFZ
11:54:02	XLON	634	15.455	474465653794791
11:59:43	XLON	264	15.46	474465653795602
11:59:48	XLON	262	15.46	474465653795613
11:59:55	XLON	66	15.465	474465653795744
12:06:47	XLON	150	15.47	474465653796766
12:06:47	XLON	12	15.47	474465653796767
12:06:47	XLON	141	15.47	474465653796768
12:06:47	XLON	118	15.47	474465653796769
12:06:47	XLON	8	15.47	474465653796770
12:06:52	XLON	462	15.47	474465653796779
12:06:52	XLON	37	15.47	474465653796780
12:06:52	XLON	122	15.47	474465653796781
12:07:26	XLON	124	15.47	474465653796867
12:07:26	XLON	571	15.47	474465653796868
12:07:28	XLON	361	15.47	474465653796871
12:09:38	XLON	695	15.47	474465653797311
12:10:02	XLON	222	15.47	474465653797356
12:10:02	XLON	470	15.47	474465653797357
12:16:22	XLON	695	15.47	474465653798285
12:16:23	XLON	251	15.47	474465653798288
12:16:28	XLON	9	15.47	474465653798304
12:16:28	XLON	263	15.47	474465653798305
12:16:28	XLON	184	15.47	474465653798306
12:16:33	XLON	163	15.47	474465653798328
12:16:33	XLON	1	15.47	474465653798329
12:18:12	BATE	60	15.465	030000S4K
12:18:12	BATE	288	15.465	030000S4L
12:18:12	XLON	319	15.465	474465653798584
12:18:12	XLON	197	15.465	474465653798585
12:18:12	BATE	419	15.465	030000S4M
12:18:12	XLON	150	15.465	474465653798588
12:18:12	XLON	121	15.465	474465653798589
12:18:12	XLON	57	15.465	474465653798590
12:18:12	XLON	64	15.465	474465653798591
12:18:12	XLON	118	15.465	474465653798592
12:18:12	XLON	125	15.465	474465653798593
12:18:32	CHIX	203	15.455	13000106A
12:18:37	CHIX	105	15.455	13000106E
12:18:37	CHIX	155	15.455	13000106F
12:18:37	CHIX	114	15.455	13000106G
12:18:37	CHIX	80	15.455	13000106H
12:18:48	XLON	175	15.455	474465653798671
12:21:33	XLON	150	15.455	474465653798987
12:21:33	XLON	274	15.455	474465653798988
12:21:33	XLON	6	15.455	474465653798989
12:21:38	XLON	152	15.455	474465653799005
12:22:21	CHIX	13	15.445	1300010JO
12:22:21	CHIX	8	15.445	1300010JP
12:22:21	CHIX	227	15.445	1300010JQ
12:25:25	BATE	57	15.44	030000SNR
12:25:25	BATE	94	15.44	030000SNS
12:25:25	XLON	692	15.435	474465653799457
12:25:31	BATE	217	15.43	030000SO2
12:26:11	CHIX	145	15.43	130001101
12:30:18	XLON	225	15.425	474465653800196
12:30:18	XLON	470	15.425	474465653800197
12:31:15	XLON	694	15.43	474465653800417
12:31:34	CHIX	153	15.43	1300011QF
12:31:40	BATE	222	15.425	030000TAJ
12:34:10	XLON	693	15.405	474465653800724
12:34:10	BATE	356	15.405	030000TGM
12:34:10	CHIX	35	15.41	1300011YW
12:34:10	BATE	184	15.405	030000TGO
12:34:34	CHIX	31	15.405	13000121K
12:34:34	CHIX	343	15.405	13000121L
12:35:25	XLON	695	15.41	474465653801041
12:37:09	CHIX	146	15.415	1300012DI
12:38:24	XLON	547	15.41	474465653801737
12:38:24	XLON	148	15.41	474465653801738
12:38:24	XLON	293	15.41	474465653801739
12:38:35	BATE	238	15.405	030000TWM
12:38:42	CHIX	32	15.4	1300012LE
12:38:42	CHIX	17	15.4	1300012LF
12:38:42	CHIX	136	15.4	1300012LG
12:38:42	CHIX	106	15.4	1300012LI
12:38:48	CHIX	89	15.4	1300012LU
12:38:48	CHIX	346	15.4	1300012LV
12:39:19	CHIX	248	15.41	1300012O4
12:39:20	CHIX	60	15.41	1300012O5
12:39:22	CHIX	153	15.41	1300012O6
12:39:33	BATE	217	15.405	030000TZL
12:39:47	BATE	148	15.4	030000U09
12:41:01	XLON	639	15.395	474465653802197
12:42:19	CHIX	144	15.38	130001318
12:43:23	CHIX	185	15.38	13000134W
12:44:17	XLON	596	15.38	474465653802531
12:45:32	CHIX	161	15.37	1300013E9
12:45:36	CHIX	500	15.37	1300013ED
12:45:36	CHIX	63	15.37	1300013EE
12:45:57	BATE	164	15.38	030000UHE
12:46:06	BATE	208	15.37	030000UHU
12:46:31	CHIX	101	15.365	1300013I0
12:46:31	CHIX	144	15.365	1300013I1
12:46:34	CHIX	462	15.365	1300013ID
12:46:34	CHIX	47	15.365	1300013IE
12:47:44	BATE	157	15.365	030000ULL
12:47:52	XLON	500	15.36	474465653802882
12:48:10	XLON	201	15.36	474465653802931
12:48:28	CHIX	418	15.355	1300013ON
12:49:10	BATE	151	15.355	030000UQD
12:49:27	CHIX	254	15.355	1300013SP
12:49:27	XLON	46	15.355	474465653803124
12:49:30	XLON	500	15.355	474465653803132
12:49:30	XLON	149	15.355	474465653803133
12:51:18	BATE	103	15.355	030000UYB
12:51:35	BATE	88	15.35	030000UZF
12:51:35	BATE	153	15.35	030000UZG
12:51:54	XLON	500	15.35	474465653803506
12:51:55	XLON	195	15.35	474465653803507
12:52:36	BATE	251	15.35	030000V27
12:53:00	CHIX	81	15.34	130001488
12:53:00	CHIX	32	15.34	130001489
12:53:00	CHIX	361	15.34	13000148A
12:53:52	XLON	116	15.34	474465653803819
12:53:59	CHIX	295	15.34	1300014D9
12:54:02	BATE	56	15.335	030000V6L
12:54:02	XLON	568	15.34	474465653803844
12:54:36	CHIX	469	15.34	1300014FR
12:54:45	BATE	71	15.34	030000V7X
12:55:18	BATE	5	15.345	030000VA9
12:55:32	BATE	62	15.345	030000VAJ
12:56:52	XLON	22	15.365	474465653804289
12:57:15	XLON	530	15.365	474465653804331
12:57:15	BATE	115	15.37	030000VG2
12:57:16	BATE	62	15.365	030000VG4
12:57:16	BATE	73	15.365	030000VG5
12:57:18	BATE	65	15.365	030000VGA
12:59:06	XLON	23	15.385	474465653804534
12:59:58	XLON	238	15.4	474465653804784
12:59:58	XLON	137	15.4	474465653804785
12:59:58	XLON	277	15.4	474465653804786
12:59:58	XLON	150	15.4	474465653804787
12:59:58	BATE	12	15.4	030000VQN
13:00:12	BATE	114	15.4	030000VS9
13:00:17	BATE	36	15.4	030000VTF
13:00:21	BATE	57	15.4	030000VTO
13:00:21	BATE	61	15.4	030000VTP
13:01:08	XLON	315	15.39	474465653804954
13:02:28	XLON	247	15.385	474465653805176
13:02:47	XLON	191	15.385	474465653805278
13:02:47	XLON	35	15.385	474465653805279
13:03:16	XLON	529	15.39	474465653805398
13:03:16	XLON	166	15.39	474465653805399
13:03:16	CHIX	367	15.385	1300015P9
13:03:16	CHIX	308	15.385	1300015PJ
13:03:17	BATE	103	15.39	030000W4V
13:03:21	BATE	109	15.39	030000W5A
13:03:21	BATE	100	15.39	030000W5B
13:03:21	BATE	117	15.39	030000W5C
13:03:23	BATE	233	15.38	030000W5E
13:05:41	XLON	267	15.385	474465653805713
13:05:41	XLON	89	15.385	474465653805714
13:05:41	XLON	72	15.385	474465653805715
13:05:46	XLON	123	15.385	474465653805720
13:05:46	XLON	88	15.385	474465653805721
13:08:35	XLON	95	15.4	474465653806206
13:08:35	XLON	170	15.4	474465653806207
13:08:40	XLON	182	15.4	474465653806208
13:08:40	XLON	120	15.4	474465653806209
13:13:29	CHIX	138	15.405	1300016R7
13:13:34	XLON	193	15.405	474465653806789
13:13:34	XLON	179	15.405	474465653806790
13:13:52	CHIX	29	15.4	1300016S1
13:15:16	CHIX	120	15.4	1300016YO
13:15:16	CHIX	427	15.4	1300016YP
13:15:16	XLON	240	15.4	474465653807057
13:15:16	XLON	150	15.4	474465653807058
13:15:16	XLON	180	15.4	474465653807059
13:15:16	XLON	111	15.4	474465653807060
13:15:16	XLON	14	15.4	474465653807061
13:15:23	XLON	278	15.395	474465653807074
13:16:25	CHIX	354	15.39	13000172Z
13:22:47	XLON	177	15.395	474465653808013
13:23:50	XLON	695	15.415	474465653808198
13:23:51	XLON	240	15.41	474465653808202
13:23:51	XLON	96	15.41	474465653808203
13:25:51	XLON	177	15.41	474465653808357
13:26:19	XLON	235	15.415	474465653808419
13:26:19	XLON	28	15.415	474465653808420
13:29:00	XLON	164	15.415	474465653808773
13:29:00	XLON	268	15.415	474465653808774
13:29:00	BATE	206	15.41	030000Y80
13:29:00	XLON	240	15.415	474465653808775
13:29:00	XLON	150	15.415	474465653808776
13:29:00	XLON	219	15.415	474465653808777
13:29:05	XLON	46	15.415	474465653808780
13:29:05	XLON	162	15.415	474465653808781
13:31:39	XLON	100	15.415	474465653809083
13:31:39	XLON	240	15.415	474465653809084
13:31:39	XLON	120	15.415	474465653809085
13:31:39	XLON	150	15.415	474465653809086
13:31:39	XLON	34	15.415	474465653809087
13:33:31	XLON	33	15.415	474465653809283
13:33:31	XLON	234	15.415	474465653809284
13:33:56	XLON	357	15.41	474465653809321
13:40:20	XLON	306	15.41	474465653809949
13:40:25	XLON	49	15.41	474465653809950
13:40:25	XLON	37	15.41	474465653809951
13:40:25	XLON	270	15.41	474465653809952
13:43:03	XLON	370	15.41	474465653810219
13:43:51	CHIX	211	15.405	1300019QL
13:43:51	CHIX	120	15.4	1300019QR
13:43:51	CHIX	49	15.405	1300019QS
13:43:51	XLON	366	15.405	474465653810334
13:43:51	XLON	329	15.405	474465653810335
13:43:51	BATE	11	15.405	030000Z9U
13:43:56	XLON	338	15.4	474465653810347
13:43:56	XLON	84	15.4	474465653810348
13:44:56	CHIX	222	15.395	1300019V1
13:45:15	BATE	90	15.395	030000ZFW
13:45:15	BATE	256	15.395	030000ZFX
13:49:47	BATE	201	15.395	030000ZRY
13:49:47	BATE	189	15.395	030000ZRZ
13:51:06	XLON	61	15.415	474465653811231
13:54:53	XLON	695	15.425	474465653811788
13:58:53	CHIX	40	15.425	130001B91
13:58:53	CHIX	245	15.425	130001B92
13:59:16	XLON	242	15.425	474465653812305
14:00:50	XLON	223	15.43	474465653812485
14:00:50	XLON	122	15.43	474465653812486
14:00:55	XLON	183	15.43	474465653812494
14:00:55	XLON	113	15.43	474465653812495
14:01:18	XLON	180	15.43	474465653812546
14:01:18	XLON	541	15.425	474465653812548
14:01:18	XLON	515	15.43	474465653812547
14:01:18	XLON	154	15.425	474465653812549
14:03:07	XLON	150	15.425	474465653812774
14:03:07	XLON	179	15.425	474465653812775
14:03:07	XLON	253	15.425	474465653812776
14:05:06	XLON	255	15.43	474465653813011
14:05:14	XLON	228	15.425	474465653813041
14:05:17	XLON	150	15.425	474465653813048
14:06:02	XLON	242	15.43	474465653813113
14:06:02	XLON	228	15.43	474465653813114
14:06:02	XLON	50	15.43	474465653813115
14:06:07	XLON	164	15.43	474465653813121
14:09:35	XLON	350	15.43	474465653813495
14:09:35	XLON	3	15.435	474465653813496
14:09:35	XLON	202	15.435	474465653813497
14:09:35	XLON	259	15.435	474465653813498
14:09:35	XLON	8	15.435	474465653813499
14:09:36	CHIX	105	15.43	130001CE3
14:11:20	XLON	260	15.445	474465653813697
14:11:20	XLON	167	15.445	474465653813698
14:11:21	CHIX	345	15.44	130001CKQ
14:11:21	BATE	225	15.44	0300011IV
14:11:21	CHIX	100	15.44	130001CKR
14:19:13	XLON	471	15.445	474465653814567
14:19:13	XLON	224	15.445	474465653814568
14:19:13	XLON	240	15.445	474465653814569
14:19:13	XLON	136	15.445	474465653814570
14:19:13	XLON	319	15.445	474465653814571
14:22:26	XLON	26	15.445	474465653815018
14:22:26	XLON	150	15.445	474465653815019
14:22:26	XLON	398	15.445	474465653815020
14:25:38	XLON	20	15.445	474465653815529
14:25:38	XLON	457	15.445	474465653815530
14:29:59	XLON	695	15.46	474465653816002
14:29:59	BATE	463	15.455	03000137S
14:29:59	CHIX	173	15.455	130001EWE
14:29:59	CHIX	286	15.455	130001EWF
14:29:59	XLON	240	15.46	474465653816006
14:29:59	XLON	150	15.46	474465653816007
14:29:59	XLON	281	15.46	474465653816008
14:29:59	XLON	12	15.46	474465653816009
14:29:59	XLON	128	15.46	474465653816010
14:29:59	BATE	463	15.455	03000137U
14:30:00	CHIX	230	15.45	130001EWK
14:30:45	BATE	180	15.45	0300013BB
14:31:23	XLON	695	15.45	474465653816320
14:31:23	CHIX	368	15.45	130001F5U
14:31:23	XLON	218	15.45	474465653816326
14:32:03	CHIX	502	15.445	130001F9V
14:32:03	BATE	177	15.445	0300013GC
14:32:03	XLON	695	15.445	474465653816401
14:32:03	BATE	106	15.445	0300013GF
14:32:03	BATE	9	15.445	0300013GG
14:32:03	BATE	4	15.445	0300013GH
14:32:03	BATE	48	15.445	0300013GI
14:32:03	BATE	5	15.445	0300013GJ
14:32:03	BATE	5	15.445	0300013GK
14:32:03	CHIX	32	15.44	130001FA3
14:34:20	XLON	240	15.435	474465653816786
14:34:20	XLON	5	15.435	474465653816787
14:34:29	XLON	443	15.435	474465653816806
14:34:34	XLON	77	15.435	474465653816821
14:34:34	XLON	64	15.435	474465653816822
14:35:00	BATE	90	15.43	0300013SC
14:36:13	BATE	90	15.425	0300013VL
14:36:13	CHIX	120	15.425	130001FVS
14:36:33	CHIX	399	15.425	130001FXA
14:36:33	XLON	558	15.425	474465653817052
14:36:33	CHIX	399	15.425	130001FXD
14:36:33	XLON	100	15.425	474465653817058
14:36:33	XLON	119	15.43	474465653817059
14:36:41	BATE	128	15.425	0300013WQ
14:36:41	BATE	59	15.425	0300013WR
14:36:42	BATE	160	15.425	0300013X0
14:40:17	XLON	472	15.42	474465653817555
14:40:17	BATE	227	15.425	0300014AK
14:40:22	BATE	17	15.425	0300014AY
14:40:22	BATE	21	15.425	0300014AZ
14:40:22	BATE	11	15.425	0300014B0
14:40:22	BATE	51	15.425	0300014B1
14:40:25	XLON	245	15.425	474465653817577
14:40:27	BATE	3	15.425	0300014BI
14:40:51	XLON	150	15.425	474465653817651
14:43:32	BATE	324	15.42	0300014OO
14:43:33	BATE	18	15.425	0300014OS
14:45:39	BATE	162	15.42	0300014UA
14:45:39	CHIX	156	15.42	130001H6D
14:45:39	BATE	31	15.425	0300014UB
14:45:39	BATE	120	15.425	0300014UC
14:45:39	BATE	108	15.425	0300014UD
14:45:40	XLON	150	15.42	474465653818615
14:45:40	XLON	320	15.42	474465653818616
14:45:44	BATE	112	15.42	0300014V3
14:45:44	BATE	125	15.42	0300014V4
14:45:45	XLON	355	15.42	474465653818665
14:45:45	XLON	150	15.42	474465653818666
14:45:45	XLON	68	15.42	474465653818667
14:45:51	XLON	69	15.42	474465653818679
14:45:51	XLON	135	15.42	474465653818680
14:47:37	CHIX	36	15.42	130001HGH
14:47:37	XLON	442	15.42	474465653819009
14:47:37	CHIX	124	15.42	130001HGI
14:47:38	BATE	42	15.42	03000152K
14:47:38	BATE	115	15.42	03000152L
14:48:17	XLON	172	15.425	474465653819084
14:48:17	XLON	132	15.425	474465653819085
14:48:22	XLON	197	15.425	474465653819091
14:48:22	XLON	234	15.425	474465653819092
14:52:48	XLON	39	15.425	474465653819799
14:54:43	CHIX	9	15.425	130001IBM
14:54:43	BATE	176	15.425	0300015O8
14:54:43	XLON	388	15.425	474465653820130
14:54:43	XLON	320	15.425	474465653820131
14:54:44	CHIX	187	15.425	130001IBR
14:54:48	XLON	285	15.425	474465653820141
14:55:20	XLON	609	15.425	474465653820230
14:55:20	XLON	75	15.43	474465653820231
14:55:28	XLON	217	15.43	474465653820269
14:55:57	XLON	17	15.43	474465653820368
14:55:57	XLON	218	15.43	474465653820369
14:56:30	BATE	246	15.42	0300015V3
14:56:30	CHIX	242	15.42	130001IJK
14:57:23	CHIX	169	15.42	130001INQ
14:57:23	XLON	208	15.42	474465653820771
14:57:23	BATE	180	15.42	0300015Z5
14:59:21	XLON	360	15.415	474465653821287
14:59:21	CHIX	166	15.415	130001IW4
14:59:21	CHIX	77	15.415	130001IW5
15:03:44	BATE	117	15.42	0300016NF
15:04:12	BATE	419	15.415	0300016P7
15:04:17	BATE	263	15.41	0300016Q2
15:04:17	CHIX	322	15.41	130001JOO
15:04:17	XLON	100	15.415	474465653822476
15:04:17	XLON	240	15.415	474465653822477
15:04:17	XLON	10	15.415	474465653822478
15:04:22	XLON	420	15.415	474465653822487
15:04:22	XLON	119	15.415	474465653822488
15:04:22	XLON	150	15.415	474465653822489
15:04:22	XLON	287	15.415	474465653822490
15:04:27	XLON	34	15.415	474465653822496
15:04:27	XLON	138	15.415	474465653822497
15:04:27	XLON	420	15.415	474465653822498
15:04:27	XLON	59	15.415	474465653822499
15:04:32	XLON	144	15.415	474465653822509
15:05:11	BATE	366	15.41	0300016T7
15:05:14	CHIX	470	15.405	130001JTG
15:06:35	XLON	240	15.4	474465653822918
15:06:35	XLON	12	15.4	474465653822919
15:07:29	XLON	150	15.4	474465653823041
15:07:29	XLON	8	15.4	474465653823042
15:08:46	XLON	30	15.4	474465653823332
15:08:46	XLON	240	15.4	474465653823330
15:08:46	XLON	425	15.4	474465653823331
15:08:59	XLON	123	15.395	474465653823396
15:08:59	XLON	118	15.395	474465653823397
15:10:33	XLON	150	15.395	474465653823682
15:14:13	XLON	71	15.4	474465653824297
15:14:57	XLON	150	15.4	474465653824420
15:14:57	XLON	8	15.4	474465653824421
15:15:51	XLON	275	15.395	474465653824567
15:15:51	XLON	420	15.395	474465653824568
15:15:51	CHIX	142	15.395	130001LF6
15:15:51	CHIX	313	15.395	130001LF7
15:15:51	XLON	158	15.395	474465653824571
15:15:52	XLON	16	15.395	474465653824575
15:15:52	XLON	5	15.395	474465653824576
15:15:52	XLON	674	15.395	474465653824577
15:15:58	XLON	65	15.395	474465653824590
15:15:58	XLON	275	15.395	474465653824591
15:16:24	XLON	164	15.395	474465653824675
15:17:57	XLON	131	15.395	474465653824835
15:17:57	XLON	150	15.395	474465653824836
15:19:39	XLON	150	15.395	474465653825023
15:22:52	CHIX	430	15.395	130001MEB
15:22:52	XLON	240	15.4	474465653825674
15:22:52	XLON	145	15.4	474465653825675
15:22:52	XLON	121	15.4	474465653825676
15:22:52	XLON	150	15.4	474465653825677
15:22:52	XLON	39	15.4	474465653825678
15:22:57	XLON	289	15.4	474465653825725
15:23:46	XLON	1	15.405	474465653825902
15:24:33	CHIX	300	15.4	130001MPA
15:24:33	CHIX	167	15.4	130001MPB
15:24:33	XLON	133	15.4	474465653826076
15:24:33	XLON	562	15.4	474465653826077
15:24:33	XLON	137	15.405	474465653826081
15:24:33	XLON	21	15.405	474465653826082
15:24:38	XLON	193	15.405	474465653826083
15:25:33	XLON	4	15.41	474465653826301
15:25:40	XLON	507	15.41	474465653826321
15:25:40	XLON	151	15.41	474465653826322
15:25:43	BATE	117	15.41	03000195U
15:30:02	XLON	286	15.415	474465653827424
15:30:02	XLON	126	15.415	474465653827425
15:30:02	XLON	150	15.415	474465653827426
15:30:07	XLON	240	15.41	474465653827528
15:30:12	XLON	134	15.41	474465653827576
15:31:14	CHIX	142	15.405	130001O8H
15:31:14	BATE	37	15.405	030001A3I
15:31:14	CHIX	193	15.405	130001O8I
15:31:14	BATE	188	15.405	030001A3J
15:31:14	CHIX	92	15.405	130001O8J
15:31:14	XLON	492	15.405	474465653828303
15:31:14	XLON	105	15.405	474465653828304
15:31:14	XLON	98	15.405	474465653828305
15:31:14	CHIX	142	15.405	130001O8N
15:31:44	XLON	455	15.41	474465653828497
15:31:44	CHIX	290	15.405	130001OE9
15:31:44	BATE	159	15.405	030001A8I
15:32:43	XLON	687	15.405	474465653828931
15:32:46	XLON	6	15.405	474465653828943
15:32:46	XLON	375	15.405	474465653828944
15:33:08	BATE	30	15.405	030001ALY
15:33:08	BATE	120	15.405	030001ALZ
15:33:08	BATE	11	15.405	030001AM0
15:33:25	CHIX	102	15.395	130001OYM
15:33:25	CHIX	68	15.395	130001OYN
15:33:25	CHIX	27	15.395	130001OYO
15:33:25	XLON	695	15.395	474465653829275
15:33:25	CHIX	290	15.395	130001OYP
15:33:25	BATE	418	15.395	030001APG
15:33:25	XLON	124	15.395	474465653829276
15:33:25	XLON	480	15.395	474465653829277
15:33:45	BATE	232	15.39	030001ASJ
15:33:45	CHIX	351	15.39	130001P2L
15:33:45	BATE	110	15.39	030001ASL
15:33:45	BATE	2	15.39	030001ASM
15:33:45	BATE	3	15.39	030001ASN
15:33:45	BATE	5	15.39	030001ASO
15:33:45	BATE	132	15.39	030001ASP
15:35:15	CHIX	169	15.39	130001PLG
15:35:15	XLON	695	15.39	474465653830201
15:35:16	CHIX	164	15.39	130001PLW
15:35:20	XLON	372	15.395	474465653830228
15:35:20	XLON	150	15.395	474465653830229
15:36:19	XLON	240	15.385	474465653830799
15:36:19	XLON	117	15.385	474465653830800
15:36:19	XLON	167	15.385	474465653830801
15:36:24	XLON	217	15.385	474465653830825
15:37:22	XLON	126	15.39	474465653831161
15:37:22	XLON	123	15.39	474465653831162
15:37:22	XLON	212	15.39	474465653831163
15:37:22	XLON	64	15.39	474465653831164
15:38:05	BATE	158	15.4	030001BSK
15:38:05	XLON	142	15.4	474465653831515
15:38:28	XLON	140	15.4	474465653831657
15:38:28	XLON	150	15.4	474465653831658
15:38:50	XLON	150	15.405	474465653831752
15:39:10	CHIX	219	15.4	130001QQ6
15:39:10	CHIX	219	15.4	130001QQ7
15:39:10	CHIX	431	15.4	130001QQA
15:40:02	XLON	695	15.4	474465653832075
15:40:42	XLON	340	15.4	474465653832456
15:40:42	CHIX	183	15.4	130001R31
15:40:42	BATE	182	15.39	030001C9R
15:40:42	XLON	91	15.4	474465653832471
15:40:42	XLON	141	15.4	474465653832472
15:40:42	XLON	170	15.4	474465653832473
15:40:42	XLON	293	15.4	474465653832474
15:40:42	CHIX	183	15.4	130001R39
15:41:58	XLON	560	15.395	474465653832991
15:41:58	XLON	99	15.395	474465653832992
15:43:13	XLON	36	15.375	474465653833524
15:43:13	XLON	522	15.375	474465653833525
15:43:13	XLON	37	15.375	474465653833526
15:43:13	XLON	78	15.375	474465653833527
15:44:55	XLON	187	15.38	474465653834132
15:45:00	XLON	169	15.38	474465653834187
15:45:00	XLON	237	15.38	474465653834188
15:45:00	XLON	121	15.38	474465653834189
15:46:02	XLON	33	15.385	474465653834502
15:46:02	XLON	469	15.385	474465653834503
15:46:02	XLON	53	15.39	474465653834509
15:46:02	XLON	115	15.39	474465653834510
15:47:03	XLON	53	15.385	474465653834957
15:47:03	XLON	125	15.385	474465653834958
15:47:03	XLON	150	15.385	474465653834959
15:47:03	XLON	167	15.385	474465653834960
15:47:03	XLON	296	15.385	474465653834961
15:47:51	CHIX	359	15.375	130001T3J
15:48:01	CHIX	250	15.37	130001T5C
15:48:07	XLON	602	15.37	474465653835443
15:48:49	CHIX	241	15.37	130001TDU
15:49:40	XLON	150	15.38	474465653836208
15:49:40	XLON	357	15.38	474465653836209
15:49:45	XLON	55	15.38	474465653836225
15:49:45	XLON	40	15.38	474465653836226
15:49:45	XLON	19	15.38	474465653836227
15:49:45	XLON	38	15.38	474465653836228
15:51:14	XLON	102	15.38	474465653836722
15:51:14	XLON	132	15.38	474465653836723
15:51:14	XLON	37	15.38	474465653836724
15:51:14	XLON	121	15.38	474465653836725
15:51:19	XLON	66	15.38	474465653836770
15:51:19	XLON	49	15.38	474465653836771
15:51:19	XLON	25	15.38	474465653836772
15:51:19	XLON	82	15.38	474465653836773
15:51:19	XLON	113	15.38	474465653836774
15:52:17	XLON	274	15.38	474465653837058
15:52:22	XLON	66	15.38	474465653837068
15:52:22	XLON	18	15.38	474465653837069
15:52:22	XLON	45	15.38	474465653837070
15:52:22	XLON	75	15.38	474465653837071
15:52:22	XLON	262	15.38	474465653837072
15:53:29	XLON	117	15.38	474465653837823
15:53:29	XLON	210	15.38	474465653837824
15:53:29	XLON	32	15.38	474465653837825
15:53:34	XLON	138	15.38	474465653837886
15:53:42	CHIX	7	15.38	130001UT9
15:54:40	XLON	695	15.38	474465653838285
15:54:40	XLON	257	15.38	474465653838296
15:55:12	CHIX	94	15.38	130001V8M
15:55:12	CHIX	45	15.38	130001V8N
15:55:12	BATE	100	15.38	030001FB6
15:55:12	BATE	21	15.38	030001FB7
15:55:24	CHIX	85	15.375	130001V9R
15:55:30	BATE	234	15.37	030001FDG
15:56:15	XLON	150	15.37	474465653838855
15:56:15	XLON	8	15.37	474465653838856
15:56:16	CHIX	71	15.37	130001VHE
15:56:16	CHIX	103	15.37	130001VHF
15:56:20	XLON	250	15.37	474465653838876
15:56:20	XLON	161	15.37	474465653838877
15:56:24	CHIX	299	15.365	130001VII
15:56:26	BATE	112	15.365	030001FJM
15:56:26	BATE	94	15.365	030001FJN
15:57:16	XLON	101	15.36	474465653839449
15:57:16	XLON	41	15.36	474465653839450
15:57:16	XLON	81	15.36	474465653839451
15:57:16	XLON	134	15.36	474465653839452
15:57:16	XLON	376	15.36	474465653839453
15:57:27	CHIX	104	15.355	130001VVP
15:58:14	CHIX	11	15.35	130001W2W
15:58:40	XLON	188	15.355	474465653840034
15:58:45	XLON	102	15.355	474465653840046
15:58:45	XLON	74	15.355	474465653840047
15:58:45	XLON	39	15.355	474465653840048
15:58:45	XLON	125	15.355	474465653840049
15:58:45	XLON	162	15.355	474465653840050
15:59:33	CHIX	45	15.36	130001WD8
15:59:50	XLON	92	15.36	474465653840527
15:59:50	XLON	27	15.36	474465653840528
15:59:50	XLON	60	15.36	474465653840529
15:59:50	XLON	123	15.36	474465653840530
15:59:50	XLON	102	15.36	474465653840531
15:59:50	XLON	86	15.36	474465653840532
15:59:50	CHIX	20	15.36	130001WI2
15:59:50	CHIX	33	15.36	130001WI3
15:59:50	CHIX	45	15.36	130001WI4
16:00:01	XLON	163	15.365	474465653840823
16:00:03	BATE	336	15.355	030001GF8
16:00:03	BATE	17	15.355	030001GF9
16:00:07	CHIX	157	15.355	130001WP6
16:01:09	BATE	17	15.375	030001GO5
16:01:09	BATE	22	15.375	030001GO6
16:01:23	BATE	20	15.385	030001GPN
16:01:23	BATE	38	15.385	030001GPO
16:01:23	BATE	12	15.385	030001GPP
16:01:23	XLON	311	15.385	474465653841617
16:01:41	XLON	229	15.39	474465653841754
16:03:43	CHIX	29	15.42	130001XSY
16:03:43	CHIX	9	15.42	130001XSZ
16:03:48	CHIX	39	15.42	130001XTK
16:05:02	XLON	246	15.425	474465653842876
16:05:02	XLON	211	15.425	474465653842877
16:05:03	XLON	150	15.42	474465653842885
16:05:03	XLON	420	15.42	474465653842886
16:05:03	XLON	125	15.42	474465653842887
16:05:07	XLON	252	15.415	474465653842933
16:05:07	XLON	443	15.415	474465653842934
16:05:07	XLON	240	15.415	474465653842936
16:05:07	XLON	424	15.415	474465653842937
16:05:07	XLON	150	15.415	474465653842938
16:05:07	XLON	14	15.415	474465653842939
16:05:32	BATE	152	15.415	030001HIS
16:06:19	CHIX	145	15.41	130001YEE
16:06:19	XLON	68	15.41	474465653843257
16:06:25	XLON	150	15.41	474465653843293
16:07:26	XLON	311	15.395	474465653843689
16:07:26	XLON	291	15.395	474465653843690
16:07:26	XLON	163	15.395	474465653843691
16:08:36	XLON	35	15.4	474465653844090
16:08:36	XLON	193	15.4	474465653844087
16:08:36	XLON	167	15.4	474465653844088
16:08:36	XLON	300	15.4	474465653844089
16:10:05	BATE	110	15.395	030001ICI
16:10:05	XLON	150	15.395	474465653844591
16:10:05	XLON	240	15.395	474465653844592
16:10:05	XLON	121	15.395	474465653844593
16:10:11	BATE	80	15.39	030001IDN
16:10:11	BATE	176	15.39	030001IDO
16:10:11	BATE	17	15.39	030001IDS
16:10:11	BATE	22	15.39	030001IDT
16:10:16	BATE	36	15.39	030001IEQ
16:12:05	XLON	139	15.395	474465653845168
16:12:47	XLON	150	15.395	474465653845392
16:12:47	XLON	8	15.395	474465653845393
16:12:52	XLON	150	15.395	474465653845412
16:12:52	XLON	420	15.395	474465653845413
16:13:49	BATE	60	15.405	030001J0S
16:13:49	BATE	108	15.405	030001J0T
16:13:49	XLON	150	15.4	474465653845647
16:13:49	XLON	350	15.4	474465653845648
16:13:51	XLON	103	15.395	474465653845653
16:13:51	XLON	592	15.395	474465653845654
16:13:51	BATE	130	15.395	030001J12
16:13:53	BATE	6	15.395	030001J15
16:13:54	XLON	150	15.395	474465653845667
16:14:13	BATE	201	15.39	030001J3J
16:14:56	XLON	586	15.405	474465653846064
16:14:56	XLON	67	15.405	474465653846065
16:15:06	BATE	9	15.395	030001J9H
16:15:06	BATE	31	15.395	030001J9I
16:15:06	BATE	20	15.395	030001J9J
16:15:06	BATE	138	15.395	030001J9K
16:15:30	BATE	90	15.395	030001JBW
16:16:16	BATE	110	15.395	030001JGB
16:16:25	XLON	150	15.395	474465653846498
16:16:52	BATE	118	15.395	030001JJP
16:16:53	BATE	78	15.395	030001JJV
16:17:28	XLON	150	15.395	474465653846742
16:17:28	XLON	8	15.395	474465653846743
16:21:00	XLON	135	15.415	474465653847727
16:21:00	XLON	371	15.415	474465653847728
16:21:01	XLON	695	15.415	474465653847738
16:21:12	XLON	10	15.415	474465653847774
16:21:17	XLON	234	15.415	474465653847807
16:21:17	XLON	141	15.415	474465653847808
16:21:58	BATE	207	15.41	030001KA5
16:21:58	XLON	240	15.41	474465653848064
16:21:58	XLON	24	15.41	474465653848065
16:21:58	XLON	38	15.41	474465653848066
16:21:58	XLON	393	15.41	474465653848067
16:21:58	BATE	207	15.41	030001KAB
16:22:24	XLON	150	15.405	474465653848251
16:22:24	XLON	296	15.405	474465653848252
16:22:24	XLON	335	15.405	474465653848249
16:22:24	XLON	360	15.405	474465653848250
16:22:26	BATE	147	15.4	030001KEJ
16:22:26	BATE	147	15.4	030001KEH
16:22:56	BATE	380	15.4	030001KHD
16:23:30	XLON	345	15.395	474465653848598
16:23:30	BATE	340	15.39	030001KLP
16:24:16	XLON	240	15.385	474465653848854
16:24:16	XLON	150	15.385	474465653848855
16:24:16	XLON	159	15.385	474465653848856
16:24:16	XLON	61	15.385	474465653848857
16:24:21	XLON	130	15.385	474465653848920
16:24:21	XLON	138	15.385	474465653848921
16:25:12	XLON	695	15.375	474465653849453
16:26:36	XLON	695	15.355	474465653850036
16:28:05	XLON	304	15.34	474465653850484
16:28:05	XLON	365	15.34	474465653850485
16:29:37	XLON	74	15.35	474465653851109
16:29:37	XLON	192	15.35	474465653851110
16:29:37	XLON	456	15.35	474465653851111
16:29:37	XLON	86	15.35	474465653851112
16:30:38	XLON	585	15.355	474465653851356
16:32:27	XLON	150	15.35	474465653852312
16:32:27	XLON	301	15.35	474465653852313
16:32:27	XLON	353	15.35	474465653852314
16:32:32	BATE	347	15.345	030001MGV
16:32:32	BATE	100	15.345	030001MGW
16:32:32	BATE	91	15.345	030001MGX
16:32:32	BATE	112	15.345	030001MGY
16:33:16	XLON	214	15.345	474465653852613
16:33:16	XLON	42	15.345	474465653852614
16:33:16	XLON	307	15.345	474465653852615
16:33:16	XLON	58	15.345	474465653852616
16:35:34	XLON	498	15.345	474465653853314
16:36:09	XLON	250	15.35	474465653853480
16:36:09	XLON	61	15.35	474465653853481
16:36:13	XLON	271	15.345	474465653853512
16:36:13	XLON	114	15.345	474465653853515
16:39:29	XLON	240	15.355	474465653854526
16:39:29	XLON	150	15.355	474465653854527
16:39:29	XLON	122	15.355	474465653854528
16:39:29	XLON	144	15.355	474465653854529
16:39:36	XLON	134	15.355	474465653854602
16:39:36	XLON	150	15.355	474465653854603
16:39:36	XLON	30	15.355	474465653854604
16:39:36	BATE	240	15.35	030001NSR
16:39:41	XLON	150	15.35	474465653854675
16:39:41	XLON	152	15.35	474465653854676
16:39:43	XLON	407	15.34	474465653854701
16:39:43	XLON	695	15.345	474465653854682
16:41:18	XLON	203	15.335	474465653855045
16:42:08	XLON	26	15.335	474465653855236
16:42:08	XLON	165	15.335	474465653855237
16:42:12	BATE	155	15.335	030001OA6
16:42:26	XLON	695	15.345	474465653855319
16:43:33	BATE	257	15.35	030001OGI
16:44:05	XLON	138	15.35	474465653855786
16:44:05	XLON	57	15.35	474465653855787
16:44:05	XLON	448	15.35	474465653855810
16:44:05	XLON	139	15.35	474465653855811
16:44:05	XLON	98	15.35	474465653855812
16:45:14	XLON	670	15.355	474465653856117
16:45:57	BATE	157	15.35	030001OZJ
16:46:30	XLON	342	15.35	474465653856513
16:46:30	XLON	353	15.35	474465653856514
16:47:44	XLON	601	15.345	474465653856961
16:47:44	XLON	94	15.345	474465653856962
16:50:25	XLON	695	15.38	474465653857792
16:50:25	BATE	304	15.38	030001PYP
16:50:25	XLON	338	15.38	474465653857798
16:50:25	XLON	357	15.38	474465653857799
16:51:57	XLON	127	15.38	474465653858255
16:51:57	XLON	368	15.38	474465653858256
16:51:57	XLON	53	15.38	474465653858257
16:52:37	BATE	72	15.39	030001QCP
16:52:51	XLON	19	15.39	474465653858575
16:52:51	XLON	180	15.39	474465653858576
16:52:51	XLON	695	15.39	474465653858572
16:53:52	BATE	237	15.395	030001QL4
16:53:52	BATE	242	15.395	030001QL5
16:54:46	XLON	104	15.405	474465653859164
16:54:46	XLON	121	15.405	474465653859165
16:55:04	XLON	345	15.405	474465653859296
16:56:00	XLON	270	15.41	474465653859642
16:56:00	XLON	98	15.41	474465653859643
16:56:02	BATE	48	15.41	030001R05
16:56:53	XLON	235	15.42	474465653859995
16:56:53	XLON	7	15.42	474465653860005
16:56:53	XLON	344	15.42	474465653860006
16:56:53	XLON	12	15.42	474465653860007
16:57:31	BATE	466	15.42	030001RAU
16:57:31	XLON	100	15.425	474465653860212
16:57:31	XLON	58	15.425	474465653860213
16:57:31	BATE	414	15.42	030001RAW
16:58:32	XLON	107	15.43	474465653860422
16:58:32	XLON	186	15.43	474465653860423
16:59:03	XLON	509	15.43	474465653860569
16:59:03	XLON	120	15.43	474465653860570
17:00:01	BATE	100	15.415	030001RTR
17:00:04	BATE	176	15.4	030001RUC
17:00:04	BATE	67	15.4	030001RUD
17:00:25	XLON	150	15.395	474465653861034
17:00:25	XLON	120	15.395	474465653861035
17:00:25	XLON	161	15.395	474465653861036
17:00:25	XLON	45	15.395	474465653861037
17:00:30	XLON	137	15.395	474465653861060
17:00:30	XLON	150	15.395	474465653861061
17:01:09	BATE	96	15.365	030001S3Y
17:01:32	XLON	127	15.37	474465653861342
17:01:32	XLON	193	15.37	474465653861343
17:01:32	XLON	181	15.37	474465653861344
17:01:32	XLON	37	15.37	474465653861345
17:03:17	XLON	150	15.365	474465653861891
17:03:17	XLON	181	15.365	474465653861887
17:03:17	XLON	514	15.365	474465653861888
17:04:11	XLON	170	15.365	474465653862146
17:04:11	XLON	170	15.365	474465653862147
17:04:11	XLON	138	15.365	474465653862148
17:04:11	BATE	391	15.365	030001SQQ
17:04:16	XLON	92	15.365	474465653862160
17:04:16	XLON	182	15.365	474465653862161
17:04:53	XLON	279	15.365	474465653862438
17:04:53	XLON	182	15.365	474465653862439
17:04:53	XLON	30	15.365	474465653862440
17:04:58	XLON	162	15.365	474465653862476
17:06:03	XLON	122	15.36	474465653862911
17:06:03	XLON	150	15.36	474465653862912
17:06:03	XLON	240	15.36	474465653862913
17:06:03	XLON	140	15.36	474465653862914
17:06:03	XLON	93	15.36	474465653862915
17:06:10	BATE	38	15.35	030001T7X
17:06:12	BATE	15	15.35	030001T89
17:06:12	BATE	22	15.35	030001T8A
17:06:12	BATE	86	15.35	030001T8C
17:06:12	BATE	61	15.35	030001T8D
17:07:06	XLON	686	15.35	474465653863351
17:08:23	XLON	215	15.35	474465653863695
17:08:23	XLON	86	15.35	474465653863696
17:08:23	XLON	86	15.35	474465653863697
17:08:23	XLON	86	15.35	474465653863698
17:08:23	XLON	86	15.35	474465653863699
17:08:23	XLON	74	15.35	474465653863700
17:08:23	XLON	143	15.35	474465653863701
17:08:52	BATE	95	15.35	030001TU6
17:08:52	BATE	61	15.35	030001TU7
17:08:52	BATE	100	15.35	030001TU8
17:11:30	XLON	695	15.355	474465653864895
17:11:33	XLON	323	15.355	474465653864916
17:12:04	BATE	464	15.36	030001UL9
17:12:04	XLON	695	15.36	474465653865076
17:13:05	BATE	346	15.355	030001URT
17:13:07	BATE	5	15.355	030001US5
17:13:07	BATE	359	15.355	030001US6
17:13:07	XLON	139	15.355	474465653865354
17:14:52	XLON	695	15.355	474465653865928
17:14:52	XLON	190	15.355	474465653865931
17:14:52	XLON	449	15.355	474465653865932
17:14:55	BATE	7	15.355	030001V5K
17:14:55	BATE	151	15.355	030001V5L
17:14:57	XLON	23	15.355	474465653865998
17:14:57	XLON	134	15.355	474465653865999
17:15:24	XLON	70	15.355	474465653866182
17:15:24	XLON	218	15.355	474465653866183
17:15:24	XLON	339	15.355	474465653866184
17:15:24	XLON	19	15.355	474465653866185
17:15:24	XLON	54	15.355	474465653866186
17:16:39	XLON	346	15.36	474465653866756
17:16:39	XLON	124	15.36	474465653866757
17:16:39	XLON	78	15.36	474465653866758
17:16:42	BATE	6	15.36	030001VOE
17:17:12	BATE	115	15.36	030001VTZ
17:17:12	BATE	176	15.36	030001VU0
17:17:12	BATE	61	15.36	030001VU1
17:17:35	XLON	77	15.36	474465653867132
17:17:35	XLON	231	15.36	474465653867133
17:17:35	XLON	150	15.36	474465653867134
17:17:40	XLON	20	15.36	474465653867168
17:17:40	XLON	36	15.36	474465653867169
17:17:40	XLON	150	15.36	474465653867170
17:17:59	XLON	150	15.36	474465653867251
17:19:01	BATE	32	15.36	030001WBK
17:19:06	BATE	5	15.36	030001WC8
17:19:47	BATE	235	15.355	030001WIE
17:19:47	BATE	105	15.355	030001WIF
17:19:52	BATE	17	15.355	030001WIP
17:19:52	BATE	236	15.355	030001WIQ
17:19:52	BATE	105	15.355	030001WIR
17:19:52	XLON	79	15.355	474465653868014
17:19:52	XLON	26	15.355	474465653868015
17:19:52	XLON	256	15.355	474465653868016
17:20:10	XLON	171	15.355	474465653868138
17:20:17	XLON	92	15.355	474465653868204
17:20:17	XLON	92	15.355	474465653868205
17:20:32	XLON	310	15.355	474465653868265
17:20:32	XLON	18	15.355	474465653868266
17:20:32	BATE	7	15.355	030001WP3
17:20:41	XLON	191	15.355	474465653868291
17:20:41	XLON	92	15.355	474465653868292
17:20:59	XLON	645	15.355	474465653868399
17:22:28	BATE	164	15.36	030001X9G
17:22:28	XLON	287	15.36	474465653869116
17:22:28	XLON	61	15.36	474465653869117
17:24:07	BATE	269	15.36	030001XQW
17:24:07	BATE	119	15.36	030001XQX
17:24:07	XLON	695	15.36	474465653869744
17:24:07	XLON	170	15.36	474465653869746
17:24:07	XLON	552	15.36	474465653869747
17:24:26	XLON	48	15.36	474465653869942
17:24:26	XLON	462	15.36	474465653869943
17:25:12	XLON	620	15.36	474465653870353
17:25:12	XLON	100	15.36	474465653870354
17:25:16	XLON	471	15.355	474465653870397
17:26:29	XLON	694	15.355	474465653871060
17:26:33	BATE	374	15.355	030001YK8
17:26:35	XLON	126	15.35	474465653871100
17:26:35	XLON	569	15.35	474465653871101
17:27:29	BATE	91	15.36	030001YWI
17:27:29	BATE	66	15.36	030001YWJ
17:28:28	BATE	6	15.355	030001Z7C
17:28:28	BATE	6	15.355	030001Z7D
17:28:30	BATE	13	15.355	030001Z7L
17:28:34	XLON	85	15.355	474465653872129
17:28:40	BATE	6	15.355	030001Z98
17:28:55	XLON	85	15.36	474465653872296
17:29:08	XLON	277	15.36	474465653872431
17:29:08	XLON	274	15.36	474465653872432
17:29:19	XLON	15	15.36	474465653872607
17:29:19	XLON	92	15.36	474465653872608
17:29:20	XLON	77	15.36	474465653872613
17:29:20	XLON	62	15.36	474465653872614
17:29:20	XLON	58	15.36	474465653872618
17:29:20	XLON	34	15.36	474465653872619
17:29:20	XLON	78	15.36	474465653872620
17:29:27	BATE	121	15.365	030001ZJM
17:29:29	XLON	78	15.36	474465653872694
17:29:29	XLON	150	15.36	474465653872690
17:29:29	XLON	267	15.36	474465653872691
17:29:44	BATE	398	15.355	030001ZNO
17:29:49	XLON	150	15.355	474465653872879
17:29:49	XLON	246	15.355	474465653872882
17:29:49	XLON	1	15.355	474465653872883
17:29:49	XLON	85	15.355	474465653872884
17:29:49	XLON	13	15.355	474465653872885
17:29:50	XLON	150	15.355	474465653872903
17:29:56	XLON	89	15.355	474465653872981
17:29:56	XLON	244	15.355	474465653872982

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 [email protected] or visit 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.

END

POSUNORRURUAUUR

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00