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

10th Jan 2022 07:00

RNS Number : 8475X

Smiths Group PLC

10 January 2022

SMITHS GROUP PLCTRANSACTIONS 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
7 January 2022	15.9429	141,827	15.8100	16.0350	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 392,131,662 ordinary shares in issue. Therefore, the total number of voting rights in Smiths Group will be 392,131,662. 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 4,376,214 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 7 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.22,000 colleagues in over 50 countries. For more information visit www.smiths.com.

Time	Exchange Venue	Quantity purchased	Price per share (GBP)	Transaction reference number

09:16:07	XLON	614	15.955	462714623246653
09:18:36	XLON	680	15.95	462714623246940
09:18:41	XLON	137	15.95	462714623246958
09:23:33	XLON	597	15.96	462714623247549
09:29:28	XLON	125	15.955	462714623248358
09:29:28	XLON	114	15.955	462714623248359
09:29:28	XLON	56	15.955	462714623248360
09:29:33	XLON	33	15.955	462714623248365
09:29:33	XLON	52	15.955	462714623248366
09:29:33	XLON	86	15.955	462714623248367
09:30:06	XLON	125	15.955	462714623248489
09:30:06	XLON	77	15.955	462714623248490
09:34:06	XLON	125	15.945	462714623249023
09:34:06	XLON	115	15.945	462714623249024
09:34:06	XLON	194	15.945	462714623249025
09:36:40	XLON	680	15.955	462714623249357
09:36:40	XLON	125	15.955	462714623249358
09:36:40	XLON	114	15.955	462714623249359
09:42:28	XLON	562	15.965	462714623250252
09:47:39	XLON	680	15.975	462714623251168
09:49:25	XLON	2	15.98	462714623251490
09:49:25	XLON	206	15.98	462714623251491
09:49:31	XLON	229	15.975	462714623251510
09:49:31	XLON	445	15.975	462714623251511
09:49:32	XLON	125	15.975	462714623251521
09:49:32	XLON	115	15.975	462714623251522
09:49:32	XLON	180	15.975	462714623251523
09:49:32	XLON	52	15.975	462714623251524
09:50:39	XLON	125	15.975	462714623251672
09:50:39	XLON	280	15.975	462714623251673
09:50:39	XLON	272	15.975	462714623251674
09:53:09	XLON	680	15.98	462714623252028
09:55:49	XLON	680	15.93	462714623252506
09:59:04	XLON	2	15.935	462714623253089
10:00:29	XLON	674	15.93	462714623253330
10:00:29	XLON	125	15.935	462714623253344
10:00:29	XLON	54	15.935	462714623253345
10:00:29	XLON	39	15.935	462714623253346
10:02:03	XLON	125	15.935	462714623253573
10:02:03	XLON	93	15.935	462714623253574
10:03:34	XLON	125	15.935	462714623253858
10:03:34	XLON	2	15.935	462714623253859
10:03:34	XLON	252	15.935	462714623253860
10:05:00	XLON	2	15.93	462714623254101
10:05:14	XLON	538	15.93	462714623254147
10:11:13	XLON	680	15.915	462714623254734
10:11:13	XLON	125	15.915	462714623254736
10:11:13	XLON	553	15.915	462714623254737
10:12:49	XLON	4	15.91	462714623254930
10:12:49	XLON	164	15.91	462714623254931
10:12:49	XLON	8	15.91	462714623254932
10:12:54	XLON	100	15.91	462714623254939
10:12:54	XLON	67	15.91	462714623254940
10:15:03	XLON	8	15.91	462714623255261
10:15:03	XLON	106	15.91	462714623255262
10:15:03	XLON	95	15.91	462714623255263
10:15:16	XLON	125	15.905	462714623255299
10:15:16	XLON	150	15.905	462714623255300
10:15:16	XLON	405	15.905	462714623255301
10:17:02	XLON	125	15.89	462714623255537
10:18:00	XLON	125	15.885	462714623255808
10:18:00	XLON	2	15.885	462714623255809
10:18:00	XLON	268	15.885	462714623255810
10:19:20	XLON	279	15.88	462714623255932
10:20:49	XLON	1	15.89	462714623256217
10:20:49	XLON	161	15.89	462714623256218
10:22:17	XLON	125	15.89	462714623256347
10:22:17	XLON	101	15.89	462714623256348
10:22:17	XLON	98	15.89	462714623256349
10:22:17	XLON	111	15.89	462714623256350
10:22:17	XLON	186	15.89	462714623256351
10:23:52	XLON	571	15.885	462714623256547
10:25:19	XLON	627	15.885	462714623256733
10:25:19	XLON	53	15.885	462714623256734
10:26:48	XLON	125	15.885	462714623256881
10:27:04	XLON	125	15.885	462714623256908
10:27:04	XLON	195	15.885	462714623256909
10:27:13	XLON	231	15.89	462714623256920
10:27:18	XLON	125	15.89	462714623256926
10:27:18	XLON	240	15.89	462714623256927
10:27:18	XLON	173	15.89	462714623256928
10:30:26	XLON	680	15.89	462714623257238
10:30:26	XLON	140	15.89	462714623257240
10:36:46	XLON	91	15.91	462714623257818
10:36:46	XLON	53	15.91	462714623257819
10:36:46	XLON	536	15.91	462714623257820
10:36:48	XLON	342	15.9	462714623257825
10:36:48	XLON	338	15.9	462714623257826
10:37:08	XLON	125	15.905	462714623257922
10:37:08	XLON	115	15.905	462714623257923
10:37:14	XLON	2	15.905	462714623257937
10:37:14	XLON	31	15.905	462714623257938
10:37:14	XLON	150	15.905	462714623257939
10:37:37	XLON	252	15.9	462714623257982
10:40:05	XLON	153	15.895	462714623258164
10:40:05	XLON	125	15.895	462714623258174
10:40:05	XLON	115	15.895	462714623258175
10:40:05	XLON	364	15.895	462714623258176
10:40:05	XLON	76	15.895	462714623258177
10:42:52	XLON	125	15.895	462714623258373
10:42:52	XLON	115	15.895	462714623258374
10:42:52	XLON	112	15.895	462714623258375
10:42:55	XLON	174	15.89	462714623258380
10:48:18	XLON	125	15.885	462714623258991
10:48:18	XLON	553	15.885	462714623258992
10:54:10	XLON	125	15.88	462714623259773
10:55:13	XLON	125	15.87	462714623259975
10:55:13	XLON	68	15.87	462714623259976
10:55:15	XLON	250	15.86	462714623259986
10:55:15	XLON	430	15.86	462714623259987
10:55:53	XLON	355	15.86	462714623260083
11:00:13	XLON	680	15.865	462714623260514
11:00:25	XLON	676	15.86	462714623260589
11:05:47	XLON	125	15.865	462714623261246
11:05:47	XLON	111	15.865	462714623261247
11:09:15	XLON	125	15.86	462714623261504
11:09:15	XLON	50	15.86	462714623261505
11:09:15	XLON	505	15.86	462714623261506
11:14:05	XLON	680	15.855	462714623261933
11:14:05	XLON	257	15.855	462714623261938
11:14:05	XLON	179	15.855	462714623261939
11:14:05	XLON	423	15.855	462714623261936
11:14:05	XLON	257	15.855	462714623261937
11:15:03	XLON	229	15.855	462714623262068
11:16:15	XLON	389	15.865	462714623262188
11:16:15	XLON	61	15.865	462714623262189
11:18:07	XLON	245	15.865	462714623262325
11:18:07	XLON	125	15.865	462714623262329
11:18:07	XLON	116	15.865	462714623262330
11:18:07	XLON	439	15.865	462714623262331
11:21:10	XLON	382	15.865	462714623262570
11:21:10	XLON	241	15.865	462714623262571
11:25:32	XLON	486	15.865	462714623263003
11:28:41	XLON	82	15.865	462714623263257
11:32:09	XLON	680	15.855	462714623263595
11:32:10	XLON	432	15.855	462714623263601
11:32:10	XLON	160	15.855	462714623263602
11:32:10	XLON	200	15.855	462714623263603
11:32:10	XLON	132	15.855	462714623263604
11:32:10	XLON	40	15.855	462714623263605
11:35:44	XLON	309	15.845	462714623263927
11:35:44	XLON	125	15.845	462714623263928
11:35:44	XLON	116	15.845	462714623263929
11:35:44	XLON	52	15.845	462714623263930
11:37:26	XLON	385	15.845	462714623264016
11:39:37	XLON	125	15.845	462714623264204
11:39:37	XLON	2	15.845	462714623264205
11:39:37	XLON	113	15.845	462714623264206
11:39:42	XLON	125	15.845	462714623264223
11:39:42	XLON	1	15.845	462714623264224
11:39:42	XLON	1	15.845	462714623264225
11:39:42	XLON	46	15.845	462714623264226
11:40:59	XLON	125	15.845	462714623264290
11:43:26	XLON	93	15.845	462714623264426
11:43:26	XLON	11	15.845	462714623264427
11:43:26	XLON	200	15.845	462714623264428
11:44:23	XLON	513	15.84	462714623264512
11:51:50	XLON	680	15.85	462714623265020
11:51:50	XLON	170	15.85	462714623265037
11:51:50	XLON	125	15.85	462714623265038
11:51:50	XLON	114	15.85	462714623265039
11:51:50	XLON	68	15.85	462714623265040
11:51:50	XLON	138	15.85	462714623265041
11:51:50	XLON	65	15.85	462714623265042
11:56:38	XLON	507	15.855	462714623265460
11:56:38	XLON	165	15.855	462714623265461
11:59:31	XLON	680	15.845	462714623265713
12:00:20	XLON	16	15.845	462714623265828
12:00:20	XLON	4	15.845	462714623265829
12:00:20	XLON	9	15.845	462714623265830
12:00:20	XLON	105	15.845	462714623265831
12:00:20	XLON	2	15.845	462714623265832
12:03:16	XLON	105	15.855	462714623266050
12:03:16	XLON	99	15.855	462714623266051
12:04:01	XLON	539	15.855	462714623266157
12:04:01	XLON	539	15.855	462714623266195
12:04:01	XLON	109	15.855	462714623266196
12:04:01	XLON	32	15.855	462714623266197
12:08:12	XLON	476	15.85	462714623266535
12:11:29	XLON	240	15.85	462714623266783
12:11:29	XLON	190	15.85	462714623266784
12:11:29	XLON	98	15.85	462714623266785
12:11:29	XLON	93	15.85	462714623266786
12:12:48	XLON	125	15.845	462714623266892
12:12:48	XLON	2	15.845	462714623266893
12:12:48	XLON	69	15.85	462714623266894
12:13:28	XLON	680	15.84	462714623266958
12:13:29	XLON	233	15.84	462714623266968
12:19:41	XLON	601	15.82	462714623267465
12:19:47	XLON	79	15.82	462714623267467
12:19:47	XLON	200	15.82	462714623267469
12:19:47	XLON	240	15.82	462714623267470
12:23:26	XLON	125	15.82	462714623267699
12:23:26	XLON	40	15.82	462714623267700
12:25:56	XLON	125	15.82	462714623267841
12:26:14	XLON	680	15.815	462714623267877
12:28:14	XLON	570	15.815	462714623268032
12:28:14	XLON	110	15.815	462714623268033
12:33:15	XLON	125	15.82	462714623268475
12:34:03	XLON	125	15.82	462714623268536
12:34:03	XLON	49	15.82	462714623268537
12:35:37	XLON	454	15.815	462714623268660
12:35:37	XLON	226	15.815	462714623268661
12:35:37	XLON	99	15.815	462714623268664
12:35:37	XLON	581	15.815	462714623268665
12:35:53	XLON	125	15.82	462714623268678
12:35:53	XLON	147	15.82	462714623268679
12:35:53	XLON	60	15.82	462714623268680
12:35:53	XLON	115	15.82	462714623268681
12:35:58	XLON	125	15.82	462714623268688
12:35:58	XLON	1	15.82	462714623268689
12:35:58	XLON	59	15.82	462714623268690
12:41:53	XLON	189	15.81	462714623269197
12:41:53	XLON	300	15.81	462714623269198
12:41:53	XLON	173	15.81	462714623269199
12:41:58	XLON	680	15.81	462714623269204
12:44:49	XLON	234	15.81	462714623269382
12:50:51	XLON	261	15.81	462714623269837
12:50:51	XLON	39	15.81	462714623269838
12:50:51	XLON	380	15.81	462714623269839
12:56:42	XLON	240	15.825	462714623270381
12:56:42	XLON	110	15.825	462714623270382
12:56:42	XLON	76	15.825	462714623270383
12:56:50	XLON	7	15.825	462714623270399
12:56:50	XLON	57	15.825	462714623270400
12:56:50	XLON	218	15.825	462714623270401
12:59:16	XLON	680	15.83	462714623270698
13:01:45	XLON	680	15.825	462714623270939
13:01:45	XLON	125	15.825	462714623270942
13:01:45	XLON	116	15.825	462714623270943
13:01:45	XLON	169	15.825	462714623270944
13:05:57	XLON	125	15.825	462714623271267
13:05:57	XLON	116	15.825	462714623271268
13:07:01	XLON	433	15.825	462714623271364
13:09:16	XLON	198	15.825	462714623271571
13:10:06	XLON	2	15.825	462714623271666
13:10:06	XLON	480	15.825	462714623271667
13:11:07	XLON	209	15.83	462714623271771
13:13:44	XLON	61	15.825	462714623271917
13:13:44	XLON	619	15.825	462714623271918
13:14:49	XLON	172	15.84	462714623272038
13:14:54	XLON	38	15.84	462714623272062
13:14:54	XLON	256	15.84	462714623272063
13:15:39	XLON	2	15.84	462714623272123
13:16:10	XLON	209	15.84	462714623272174
13:16:10	XLON	469	15.84	462714623272175
13:16:10	XLON	183	15.84	462714623272177
13:21:01	XLON	284	15.845	462714623272469
13:25:31	XLON	209	15.85	462714623272870
13:29:31	XLON	69	15.855	462714623273344
13:29:32	XLON	2	15.855	462714623273346
13:30:02	XLON	46	15.86	462714623273464
13:30:02	XLON	245	15.86	462714623273484
13:30:02	XLON	45	15.86	462714623273485
13:30:02	XLON	344	15.86	462714623273486
13:30:02	XLON	430	15.86	462714623273552
13:30:02	XLON	250	15.86	462714623273553
13:31:06	XLON	314	15.885	462714623273973
13:31:06	XLON	290	15.885	462714623273974
13:31:17	XLON	680	15.875	462714623274065
13:31:17	XLON	278	15.875	462714623274066
13:33:16	XLON	84	15.875	462714623274531
13:33:16	XLON	318	15.875	462714623274533
13:36:13	XLON	152	15.89	462714623275014
13:36:13	XLON	300	15.89	462714623275015
13:36:13	XLON	228	15.89	462714623275016
13:36:13	XLON	125	15.895	462714623275018
13:36:13	XLON	90	15.895	462714623275019
13:36:39	XLON	125	15.895	462714623275160
13:36:39	XLON	98	15.895	462714623275161
13:36:44	XLON	125	15.895	462714623275169
13:36:44	XLON	61	15.895	462714623275170
13:36:44	XLON	89	15.895	462714623275171
13:39:12	XLON	125	15.9	462714623275705
13:39:12	XLON	243	15.9	462714623275706
13:39:12	XLON	315	15.9	462714623275707
13:42:07	XLON	635	15.895	462714623276235
13:47:49	XLON	150	15.955	462714623277013
13:48:01	XLON	490	15.97	462714623277049
13:48:01	XLON	190	15.97	462714623277050
13:48:48	XLON	240	15.98	462714623277198
13:48:48	XLON	120	15.98	462714623277199
13:50:15	XLON	100	15.975	462714623277374
13:50:15	XLON	64	15.975	462714623277375
13:50:15	XLON	680	15.97	462714623277376
13:50:50	XLON	240	15.965	462714623277440
13:50:50	XLON	95	15.965	462714623277441
13:50:50	XLON	340	15.965	462714623277442
13:54:14	XLON	125	15.955	462714623277822
13:54:14	XLON	106	15.955	462714623277823
13:54:19	XLON	9	15.955	462714623277837
13:54:19	XLON	681	15.955	462714623277838
13:54:19	XLON	43	15.955	462714623277839
13:54:24	XLON	125	15.955	462714623277856
13:54:24	XLON	115	15.955	462714623277857
13:54:24	XLON	189	15.945	462714623277860
14:01:00	XLON	35	15.955	462714623278867
14:01:00	XLON	114	15.955	462714623278868
14:02:33	XLON	97	15.955	462714623279065
14:02:33	XLON	102	15.955	462714623279066
14:04:00	XLON	612	15.955	462714623279320
14:04:00	XLON	68	15.955	462714623279321
14:04:40	XLON	100	15.955	462714623279406
14:04:40	XLON	192	15.955	462714623279407
14:07:58	XLON	200	15.975	462714623279914
14:08:28	XLON	680	15.975	462714623279973
14:09:15	XLON	125	15.975	462714623280086
14:09:15	XLON	137	15.975	462714623280087
14:11:20	XLON	125	15.975	462714623280331
14:11:20	XLON	92	15.975	462714623280332
14:12:08	XLON	680	15.975	462714623280392
14:12:08	XLON	125	15.975	462714623280402
14:12:08	XLON	91	15.975	462714623280403
14:12:08	XLON	464	15.975	462714623280404
14:12:13	XLON	125	15.975	462714623280411
14:12:13	XLON	35	15.975	462714623280412
14:12:18	XLON	125	15.975	462714623280416
14:12:18	XLON	72	15.975	462714623280417
14:12:23	XLON	125	15.975	462714623280426
14:12:23	XLON	180	15.975	462714623280427
14:13:02	XLON	42	15.975	462714623280492
14:13:02	XLON	128	15.975	462714623280493
14:15:38	XLON	125	15.98	462714623281008
14:15:38	XLON	113	15.98	462714623281009
14:15:38	XLON	91	15.98	462714623281010
14:23:51	XLON	472	15.97	462714623282082
14:23:51	XLON	208	15.97	462714623282083
14:23:51	XLON	240	15.97	462714623282084
14:23:51	XLON	7	15.97	462714623282085
14:23:51	XLON	680	15.965	462714623282088
14:24:13	XLON	680	15.965	462714623282126
14:24:44	XLON	125	15.965	462714623282232
14:24:44	XLON	378	15.965	462714623282233
14:24:49	XLON	3	15.965	462714623282243
14:24:49	XLON	425	15.965	462714623282244
14:24:55	XLON	1	15.965	462714623282257
14:24:55	XLON	1	15.965	462714623282258
14:24:55	XLON	158	15.965	462714623282259
14:25:44	XLON	11	15.97	462714623282377
14:25:44	XLON	183	15.97	462714623282378
14:28:07	XLON	1	15.975	462714623282704
14:28:42	XLON	680	15.97	462714623282903
14:28:42	XLON	680	15.97	462714623282904
14:30:32	XLON	125	15.97	462714623283687
14:30:47	XLON	125	15.97	462714623283807
14:30:47	XLON	203	15.97	462714623283808
14:30:53	XLON	112	15.97	462714623283864
14:30:53	XLON	300	15.97	462714623283865
14:30:53	XLON	55	15.97	462714623283866
14:30:53	XLON	6	15.97	462714623283867
14:30:53	XLON	15	15.97	462714623283875
14:30:54	XLON	192	15.97	462714623283879
14:31:11	XLON	53	15.965	462714623283977
14:31:11	XLON	125	15.97	462714623283978
14:31:11	XLON	43	15.97	462714623283979
14:31:15	XLON	177	15.965	462714623284012
14:31:15	XLON	125	15.96	462714623284023
14:31:15	XLON	387	15.96	462714623284024
14:31:59	XLON	221	15.96	462714623284248
14:33:03	XLON	1	15.965	462714623284733
14:33:14	XLON	125	15.965	462714623284827
14:33:49	XLON	555	15.965	462714623285026
14:34:54	XLON	447	15.97	462714623285403
14:34:54	XLON	125	15.97	462714623285405
14:34:56	XLON	138	15.97	462714623285431
14:34:56	XLON	171	15.97	462714623285432
14:34:56	XLON	246	15.97	462714623285433
14:35:22	XLON	1	15.975	462714623285678
14:35:45	XLON	677	15.98	462714623285829
14:37:01	XLON	223	15.975	462714623286212
14:37:01	XLON	99	15.975	462714623286213
14:37:43	XLON	357	15.97	462714623286388
14:37:45	XLON	125	15.97	462714623286412
14:37:45	XLON	55	15.97	462714623286413
14:38:09	XLON	285	15.975	462714623286567
14:39:54	XLON	154	15.985	462714623286955
14:39:54	XLON	7	15.985	462714623286949
14:39:54	XLON	182	15.985	462714623286950
14:39:54	XLON	491	15.985	462714623286951
14:40:15	XLON	125	15.985	462714623287045
14:40:15	XLON	52	15.985	462714623287046
14:40:15	XLON	63	15.985	462714623287047
14:40:30	XLON	125	15.99	462714623287145
14:40:30	XLON	211	15.99	462714623287146
14:41:27	XLON	594	15.99	462714623287706
14:41:27	XLON	86	15.99	462714623287707
14:41:27	XLON	125	15.99	462714623287708
14:41:27	XLON	2	15.99	462714623287709
14:41:27	XLON	8	15.99	462714623287710
14:41:27	XLON	70	15.99	462714623287711
14:41:27	XLON	42	15.99	462714623287712
14:41:28	XLON	363	15.99	462714623287719
14:41:28	XLON	70	15.99	462714623287720
14:41:28	XLON	125	15.99	462714623287721
14:41:28	XLON	35	15.99	462714623287722
14:43:32	XLON	70	16.005	462714623288303
14:43:32	XLON	88	16.005	462714623288304
14:45:00	XLON	17	16.035	462714623288714
14:45:00	XLON	2	16.035	462714623288715
14:45:00	XLON	76	16.035	462714623288716
14:45:05	XLON	125	16.02	462714623288787
14:45:05	XLON	52	16.02	462714623288788
14:45:05	XLON	197	16.02	462714623288789
14:46:43	XLON	116	16.015	462714623289087
14:47:02	XLON	70	16.015	462714623289157
14:47:02	XLON	494	16.015	462714623289158
14:47:02	XLON	125	16.015	462714623289159
14:47:02	XLON	140	16.015	462714623289160
14:47:02	XLON	415	16.015	462714623289161
14:47:03	XLON	125	16.015	462714623289182
14:47:03	XLON	63	16.015	462714623289183
14:47:08	XLON	125	16.01	462714623289195
14:47:08	XLON	86	16.01	462714623289196
14:47:36	XLON	125	16.01	462714623289303
14:47:36	XLON	2	16.01	462714623289304
14:47:36	XLON	102	16.01	462714623289305
14:48:04	XLON	125	16.01	462714623289402
14:48:04	XLON	1	16.01	462714623289403
14:48:04	XLON	1	16.01	462714623289404
14:48:04	XLON	86	16.01	462714623289405
14:48:10	XLON	125	16.01	462714623289439
14:48:15	XLON	125	16.01	462714623289468
14:48:15	XLON	84	16.01	462714623289469
14:50:28	XLON	680	16.01	462714623289853
14:50:56	XLON	100	16.025	462714623289977
14:50:56	XLON	52	16.025	462714623289978
14:51:01	XLON	76	16.025	462714623289988
14:51:01	XLON	126	16.025	462714623289989
14:51:21	XLON	541	16.025	462714623290084
14:51:37	XLON	125	16.025	462714623290105
14:51:37	XLON	108	16.025	462714623290106
14:51:48	XLON	7	16.025	462714623290126
14:51:48	XLON	86	16.025	462714623290127
14:51:48	XLON	7	16.025	462714623290128
14:51:48	XLON	69	16.025	462714623290129
14:51:53	XLON	30	16.025	462714623290143
14:51:53	XLON	87	16.025	462714623290144
14:51:53	XLON	92	16.025	462714623290145
14:52:15	XLON	45	16.025	462714623290188
14:52:15	XLON	96	16.025	462714623290189
14:52:21	XLON	125	16.025	462714623290217
14:52:21	XLON	86	16.025	462714623290218
14:52:33	XLON	29	16.025	462714623290251
14:52:33	XLON	52	16.025	462714623290252
14:52:33	XLON	136	16.025	462714623290253
14:52:38	XLON	42	16.025	462714623290258
14:52:38	XLON	100	16.025	462714623290259
14:52:44	XLON	1	16.005	462714623290289
14:52:44	XLON	4	16.01	462714623290290
14:52:44	XLON	169	16.01	462714623290291
14:53:12	XLON	33	16	462714623290404
14:53:39	XLON	224	16	462714623290443
14:54:07	XLON	125	16	462714623290534
14:54:07	XLON	115	16	462714623290535
14:55:01	XLON	125	16	462714623290732
14:55:01	XLON	555	16	462714623290733
14:55:06	XLON	125	16.01	462714623290758
14:55:06	XLON	17	16.01	462714623290759
14:56:39	XLON	125	16.005	462714623291132
14:57:02	XLON	451	16	462714623291205
14:59:22	XLON	1	16.005	462714623291635
14:59:22	XLON	5	16.005	462714623291636
14:59:22	XLON	7	16.005	462714623291637
14:59:22	XLON	21	16.005	462714623291638
14:59:22	XLON	119	16.005	462714623291639
15:00:53	XLON	2	16	462714623292100
15:00:53	XLON	7	16	462714623292101
15:00:53	XLON	74	16	462714623292102
15:00:53	XLON	35	16	462714623292103
15:01:44	XLON	523	15.995	462714623292260
15:02:06	XLON	2	16	462714623292321
15:02:06	XLON	29	16	462714623292322
15:02:12	XLON	7	16	462714623292356
15:02:12	XLON	22	16	462714623292357
15:02:12	XLON	191	16	462714623292358
15:02:53	XLON	59	16.01	462714623292517
15:02:53	XLON	20	16.01	462714623292518
15:02:53	XLON	42	16.01	462714623292519
15:02:53	XLON	171	16.01	462714623292520
15:02:56	XLON	680	16.005	462714623292532
15:04:06	XLON	125	16	462714623292744
15:04:18	XLON	300	16	462714623292762
15:04:31	XLON	255	16	462714623292810
15:04:33	XLON	2	16	462714623292820
15:04:33	XLON	11	16	462714623292821
15:04:33	XLON	202	16	462714623292822
15:04:45	XLON	125	16	462714623292896
15:04:45	XLON	35	16	462714623292897
15:05:01	XLON	680	15.995	462714623292929
15:05:02	XLON	342	15.995	462714623292932
15:05:02	XLON	338	15.995	462714623292943
15:05:21	XLON	125	15.995	462714623293083
15:05:21	XLON	160	15.995	462714623293084
15:05:21	XLON	29	15.995	462714623293085
15:06:32	XLON	125	16	462714623293349
15:06:32	XLON	149	16	462714623293350
15:06:32	XLON	35	16	462714623293351
15:06:32	XLON	11	16	462714623293352
15:06:32	XLON	120	16	462714623293353
15:06:32	XLON	133	16	462714623293354
15:06:32	XLON	24	16	462714623293355
15:06:37	XLON	125	16	462714623293365
15:06:37	XLON	81	16	462714623293366
15:07:45	XLON	12	15.99	462714623293644
15:07:45	XLON	122	15.99	462714623293645
15:07:45	XLON	23	15.99	462714623293646
15:08:36	XLON	10	15.99	462714623293788
15:08:36	XLON	35	15.99	462714623293789
15:08:36	XLON	133	15.99	462714623293790
15:08:44	XLON	22	15.99	462714623293797
15:08:44	XLON	62	15.99	462714623293798
15:08:44	XLON	151	15.99	462714623293799
15:08:58	XLON	41	15.99	462714623293852
15:08:58	XLON	35	15.99	462714623293853
15:08:58	XLON	185	15.99	462714623293854
15:09:15	XLON	23	15.99	462714623293909
15:09:15	XLON	35	15.99	462714623293910
15:09:15	XLON	84	15.99	462714623293911
15:10:12	XLON	125	15.985	462714623294123
15:14:52	XLON	230	16.005	462714623295353
15:14:52	XLON	115	16.005	462714623295354
15:14:57	XLON	115	16.01	462714623295369
15:14:57	XLON	61	16.01	462714623295370
15:15:08	XLON	6	16.01	462714623295441
15:15:08	XLON	209	16.01	462714623295442
15:15:21	XLON	518	16.005	462714623295471
15:15:21	XLON	61	16.005	462714623295472
15:15:21	XLON	101	16.005	462714623295473
15:18:09	XLON	125	16	462714623296177
15:18:09	XLON	92	16	462714623296178
15:18:16	XLON	52	16	462714623296234
15:18:16	XLON	40	16	462714623296235
15:18:16	XLON	92	16	462714623296236
15:18:16	XLON	146	16	462714623296237
15:18:16	XLON	68	16	462714623296238
15:18:46	XLON	680	15.99	462714623296338
15:19:02	XLON	52	15.99	462714623296411
15:19:02	XLON	185	15.99	462714623296412
15:19:07	XLON	54	15.99	462714623296426
15:19:07	XLON	173	15.99	462714623296427
15:19:12	XLON	23	15.99	462714623296452
15:19:12	XLON	50	15.99	462714623296453
15:19:12	XLON	35	15.99	462714623296454
15:19:12	XLON	41	15.99	462714623296455
15:19:17	XLON	15	15.99	462714623296477
15:19:17	XLON	123	15.99	462714623296478
15:19:17	XLON	153	15.99	462714623296479
15:19:34	XLON	273	15.99	462714623296566
15:20:18	XLON	125	15.99	462714623296729
15:20:18	XLON	93	15.99	462714623296730
15:20:18	XLON	151	15.99	462714623296731
15:20:18	XLON	270	15.99	462714623296732
15:21:05	XLON	35	15.99	462714623296931
15:21:05	XLON	130	15.99	462714623296932
15:21:10	XLON	125	15.99	462714623296966
15:21:10	XLON	34	15.99	462714623296967
15:21:10	XLON	586	15.99	462714623296969
15:21:15	XLON	86	15.995	462714623296988
15:21:15	XLON	61	15.995	462714623296989
15:21:20	XLON	11	15.995	462714623297012
15:21:20	XLON	160	15.995	462714623297013
15:21:20	XLON	94	15.99	462714623297017
15:21:25	XLON	240	15.99	462714623297081
15:21:25	XLON	142	15.99	462714623297082
15:21:34	XLON	16	15.99	462714623297120
15:21:34	XLON	35	15.99	462714623297121
15:21:34	XLON	93	15.99	462714623297122
15:23:29	XLON	125	15.99	462714623297471
15:23:29	XLON	82	15.99	462714623297472
15:23:34	XLON	111	16	462714623297509
15:23:34	XLON	75	16	462714623297510
15:23:34	XLON	61	16	462714623297511
15:23:34	XLON	68	16	462714623297512
15:23:39	XLON	24	16	462714623297522
15:23:39	XLON	42	16	462714623297523
15:23:39	XLON	116	16	462714623297524
15:23:44	XLON	125	16	462714623297535
15:23:44	XLON	115	16	462714623297536
15:23:44	XLON	121	16	462714623297537
15:23:49	XLON	9	16	462714623297546
15:23:49	XLON	159	16	462714623297547
15:23:49	XLON	78	16	462714623297548
15:24:40	XLON	115	15.995	462714623297733
15:24:40	XLON	133	15.995	462714623297734
15:25:17	XLON	295	15.99	462714623297932
15:25:17	XLON	17	15.995	462714623297933
15:25:17	XLON	35	15.995	462714623297934
15:25:17	XLON	15	15.995	462714623297935
15:25:17	XLON	203	15.995	462714623297936
15:25:17	XLON	38	15.99	462714623297937
15:28:52	XLON	153	16.005	462714623298656
15:28:55	XLON	243	16.005	462714623298662
15:28:55	XLON	92	16.005	462714623298663
15:28:55	XLON	40	16.005	462714623298664
15:28:59	XLON	152	16.005	462714623298669
15:29:08	XLON	431	16.005	462714623298709
15:29:08	XLON	249	16.005	462714623298710
15:32:28	XLON	2	16.02	462714623299467
15:32:28	XLON	135	16.02	462714623299468
15:32:33	XLON	115	16.02	462714623299469
15:32:33	XLON	35	16.02	462714623299470
15:32:38	XLON	106	16.02	462714623299474
15:32:38	XLON	65	16.02	462714623299475
15:33:20	XLON	680	16.015	462714623299615
15:35:42	XLON	213	16.015	462714623300025
15:36:20	XLON	467	16.015	462714623300145
15:37:14	XLON	597	16.015	462714623300333
15:37:14	XLON	83	16.015	462714623300334
15:38:10	XLON	125	16.015	462714623300480
15:39:29	XLON	34	16.01	462714623300804
15:39:29	XLON	300	16.01	462714623300805
15:39:29	XLON	346	16.01	462714623300806
15:39:31	XLON	432	16.01	462714623300815
15:39:31	XLON	248	16.01	462714623300816
15:39:34	XLON	125	16.01	462714623300836
15:39:34	XLON	99	16.01	462714623300837
15:39:34	XLON	150	16.01	462714623300838
15:39:34	XLON	35	16.01	462714623300839
15:39:41	XLON	3	16.005	462714623300848
15:39:41	XLON	35	16.005	462714623300849
15:39:41	XLON	6	16.005	462714623300850
15:39:41	XLON	7	16.005	462714623300851
15:39:41	XLON	172	16.005	462714623300852
15:39:41	XLON	289	16	462714623300854
15:39:41	XLON	74	16	462714623300855
15:39:41	XLON	317	16	462714623300856
15:39:41	XLON	11	16	462714623300859
15:39:41	XLON	307	16	462714623300860
15:39:41	XLON	35	16	462714623300861
15:39:41	XLON	327	16	462714623300862
15:39:46	XLON	125	16	462714623300886
15:39:46	XLON	35	16	462714623300887
15:39:46	XLON	158	16	462714623300888
15:40:11	XLON	52	15.995	462714623300989
15:40:12	XLON	163	15.995	462714623300993
15:41:59	XLON	678	16	462714623301323
15:43:00	XLON	628	16	462714623301546
15:43:00	XLON	52	16	462714623301547
15:43:01	XLON	63	16.005	462714623301550
15:43:01	XLON	38	16.005	462714623301551
15:43:01	XLON	37	16.005	462714623301552
15:43:59	XLON	34	16.005	462714623301763
15:43:59	XLON	110	16.005	462714623301764
15:43:59	XLON	108	16.005	462714623301765
15:43:59	XLON	214	16.005	462714623301766
15:43:59	XLON	157	16.005	462714623301767
15:47:26	XLON	513	16	462714623302632
15:47:26	XLON	167	16	462714623302633
15:47:26	XLON	591	15.99	462714623302642
15:48:19	XLON	506	15.985	462714623302916
15:48:19	XLON	174	15.985	462714623302917
15:48:22	XLON	55	15.985	462714623302932
15:48:22	XLON	83	15.985	462714623302933
15:51:11	XLON	125	15.97	462714623303753
15:51:13	XLON	125	15.97	462714623303820
15:51:13	XLON	122	15.97	462714623303821
15:51:12	XLON	555	15.97	462714623303771
15:51:20	XLON	61	15.97	462714623303922
15:51:20	XLON	61	15.97	462714623303923
15:51:20	XLON	6	15.97	462714623303924
15:51:20	XLON	220	15.97	462714623303925
15:52:24	XLON	94	15.955	462714623304287
15:52:24	XLON	46	15.955	462714623304288
15:52:24	XLON	19	15.955	462714623304289
15:52:24	XLON	213	15.955	462714623304290
15:52:24	XLON	59	15.955	462714623304291
15:52:29	XLON	17	15.955	462714623304303
15:52:29	XLON	115	15.955	462714623304304
15:52:29	XLON	84	15.955	462714623304305
15:53:25	XLON	97	15.95	462714623304536
15:54:30	XLON	250	15.97	462714623304903
15:54:59	XLON	35	15.97	462714623305034
15:54:59	XLON	128	15.97	462714623305035
15:54:59	XLON	156	15.97	462714623305036
15:55:10	XLON	125	15.975	462714623305095
15:55:10	XLON	132	15.975	462714623305096
15:55:10	XLON	10	15.975	462714623305097
15:57:13	XLON	305	15.975	462714623305703
15:57:18	XLON	61	15.975	462714623305715
15:58:09	XLON	125	15.98	462714623305938
15:58:09	XLON	35	15.98	462714623305939
15:58:25	XLON	406	15.98	462714623306060
15:58:26	XLON	125	15.985	462714623306061
15:58:26	XLON	77	15.985	462714623306062
15:58:26	XLON	45	15.985	462714623306063
15:59:39	XLON	19	15.985	462714623306356
15:59:39	XLON	160	15.985	462714623306357
15:59:39	XLON	2	15.985	462714623306358
15:59:44	XLON	120	15.985	462714623306371
15:59:44	XLON	119	15.985	462714623306372
16:00:01	XLON	125	15.985	462714623306499
16:00:01	XLON	35	15.985	462714623306500
16:01:02	XLON	125	15.995	462714623306793
16:01:02	XLON	404	15.995	462714623306794
16:01:02	XLON	147	15.995	462714623306795
16:02:21	XLON	125	16.01	462714623307390
16:02:21	XLON	180	16.01	462714623307391
16:02:21	XLON	369	16.01	462714623307392
16:03:44	XLON	674	16	462714623307702
16:03:44	XLON	125	16	462714623307713
16:03:44	XLON	464	16	462714623307714
16:05:38	XLON	125	16	462714623308147
16:05:38	XLON	50	16	462714623308148
16:05:43	XLON	3	16	462714623308180
16:05:43	XLON	244	16	462714623308181
16:05:56	XLON	379	16.005	462714623308251
16:06:36	XLON	5	16.005	462714623308320
16:06:36	XLON	101	16.005	462714623308321
16:06:36	XLON	62	16.005	462714623308322
16:06:43	XLON	141	16.005	462714623308332
16:06:48	XLON	279	16.005	462714623308348
16:09:09	XLON	125	16.015	462714623308895
16:09:09	XLON	56	16.015	462714623308896
16:09:09	XLON	14	16.02	462714623308897
16:09:09	XLON	52	16.02	462714623308898
16:09:09	XLON	65	16.02	462714623308899
16:09:14	XLON	125	16.015	462714623308939
16:09:14	XLON	2	16.015	462714623308940
16:09:14	XLON	211	16.015	462714623308941
16:09:19	XLON	680	16.01	462714623309000
16:09:19	XLON	125	16.015	462714623309001
16:09:19	XLON	90	16.015	462714623309002
16:09:19	XLON	53	16.015	462714623309003
16:09:19	XLON	165	16.015	462714623309004
16:09:52	XLON	162	16.01	462714623309069
16:10:19	XLON	99	16.005	462714623309166
16:10:19	XLON	66	16.005	462714623309167
16:11:36	XLON	125	16.005	462714623309469
16:11:36	XLON	132	16.005	462714623309470
16:11:38	XLON	315	16	462714623309473
16:13:25	XLON	150	16.005	462714623309802
16:14:49	XLON	18	16.005	462714623310124
16:14:49	XLON	512	16.005	462714623310125
16:14:49	XLON	125	16.005	462714623310127
16:14:49	XLON	92	16.005	462714623310128
16:15:21	XLON	8	16.01	462714623310324
16:15:21	XLON	161	16.01	462714623310325
16:15:21	XLON	66	16.01	462714623310326
16:15:30	XLON	32	16.01	462714623310381
16:15:30	XLON	29	16.01	462714623310382
16:15:30	XLON	168	16.01	462714623310383
16:15:39	XLON	71	16.01	462714623310424
16:15:39	XLON	28	16.01	462714623310425
16:15:39	XLON	123	16.01	462714623310426
16:16:43	XLON	279	16.015	462714623310743
16:16:43	XLON	279	16.015	462714623310744
16:17:05	XLON	125	16.015	462714623310871
16:17:05	XLON	108	16.015	462714623310872
16:17:10	XLON	23	16.015	462714623310887
16:17:10	XLON	75	16.015	462714623310888
16:17:10	XLON	96	16.015	462714623310889
16:17:15	XLON	22	16.015	462714623310895
16:17:15	XLON	78	16.015	462714623310896
16:17:15	XLON	47	16.015	462714623310897
16:17:43	XLON	59	16.015	462714623311004
16:17:43	XLON	5	16.015	462714623311005
16:17:43	XLON	168	16.015	462714623311006
16:17:54	XLON	86	16.015	462714623311045
16:17:54	XLON	50	16.015	462714623311046
16:17:54	XLON	67	16.015	462714623311047
16:17:59	XLON	125	16.015	462714623311075
16:17:59	XLON	65	16.015	462714623311076
16:18:02	XLON	163	16.015	462714623311113
16:19:41	XLON	675	16.01	462714623311683
16:19:41	XLON	58	16.005	462714623311686
16:19:45	XLON	11	16.005	462714623311709
16:20:01	XLON	125	16.005	462714623311763
16:20:21	XLON	481	16.005	462714623311854
16:20:32	XLON	132	16.005	462714623311913
16:21:13	XLON	12	16.005	462714623312180
16:21:13	XLON	189	16.005	462714623312181
16:21:18	XLON	147	16.005	462714623312201
16:21:18	XLON	150	16.005	462714623312202
16:21:18	XLON	163	16.005	462714623312203
16:21:59	XLON	516	16.005	462714623312488
16:22:20	XLON	164	16.005	462714623312572
16:23:37	XLON	680	16.02	462714623312949
16:24:49	XLON	125	16.015	462714623313343
16:24:49	XLON	555	16.015	462714623313344
16:25:04	XLON	35	16.015	462714623313404
16:25:04	XLON	6	16.015	462714623313405
16:25:04	XLON	42	16.015	462714623313406
16:25:04	XLON	4	16.015	462714623313407
16:25:04	XLON	12	16.015	462714623313408
16:25:04	XLON	154	16.015	462714623313409
16:25:10	XLON	125	16.015	462714623313459
16:25:10	XLON	35	16.015	462714623313460
16:25:10	XLON	8	16.015	462714623313461
16:25:50	XLON	680	16.015	462714623313705
16:25:51	XLON	680	16.015	462714623313711
16:26:04	XLON	680	16.015	462714623313771
16:26:34	XLON	680	16.015	462714623314035
16:28:24	XLON	138	16.015	462714623314620
16:28:54	XLON	125	16.03	462714623314896
16:28:54	XLON	125	16.03	462714623314899

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

POSUKAORURUARAR

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00