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

21st Jan 2022 07:00

RNS Number : 1588Z

Smiths Group PLC

21 January 2022



21 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
20 January 2022	16.0711	149853	16.0150	16.1400	XLON
20 January 2022	-	-	-	-	CHIX
20 January 2022	16.0653	6986	16.0350	16.1200	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 20 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
Jemma.spalton@smiths.com

Matthew Whyte, Company Secretary
+44 (0)20 7004 1600
Matthew.whyte@smiths.com

Smiths Group plc's LEI number is: 213800MJL6IPZS3ASA11

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


Time	Exchange Venue	Quantity purchased	Price per share (GBP)	Transaction reference number
08:26:03	XLON	271	16.005	470136326728227
08:30:06	XLON	241	16.04	470136326729392
08:30:06	XLON	150	16.035	470136326729394
08:30:06	XLON	230	16.04	470136326729395
08:30:06	XLON	150	16.04	470136326729396
08:30:06	XLON	160	16.04	470136326729397
08:31:17	XLON	147	16.035	470136326729756
08:33:49	XLON	684	16.05	470136326730365
08:35:03	XLON	690	16.055	470136326730714
08:37:08	BATE	220	16.085	03000099W
08:37:08	XLON	630	16.085	470136326731333
08:37:08	BATE	23	16.085	03000099X
08:37:08	BATE	43	16.085	03000099Y
08:40:24	XLON	690	16.055	470136326732243
08:43:12	XLON	690	16.065	470136326733030
08:49:49	XLON	150	16.08	470136326734661
08:50:37	XLON	483	16.075	470136326734886
08:50:37	XLON	150	16.08	470136326734887
08:50:37	XLON	8	16.08	470136326734888
08:51:58	BATE	14	16.07	030000B4D
08:51:58	BATE	301	16.07	030000B4E
08:51:58	XLON	21	16.07	470136326735154
08:51:58	XLON	42	16.07	470136326735155
08:51:58	XLON	45	16.07	470136326735156
08:51:58	XLON	87	16.07	470136326735157
08:51:58	XLON	84	16.07	470136326735158
08:51:58	XLON	17	16.07	470136326735159
08:51:58	XLON	20	16.07	470136326735160
08:51:58	XLON	374	16.07	470136326735161
08:55:35	XLON	593	16.085	470136326736164
08:58:52	XLON	44	16.085	470136326736870
08:58:52	XLON	267	16.085	470136326736871
08:58:52	XLON	300	16.085	470136326736872
08:58:55	XLON	150	16.085	470136326736882
09:00:10	XLON	600	16.09	470136326737103
09:06:03	XLON	150	16.08	470136326738311
09:06:40	XLON	4	16.08	470136326738482
09:06:43	XLON	310	16.08	470136326738497
09:06:43	XLON	68	16.08	470136326738498
09:06:43	XLON	226	16.08	470136326738499
09:06:43	XLON	180	16.08	470136326738502
09:09:17	XLON	374	16.08	470136326738955
09:10:06	XLON	118	16.1	470136326739080
09:10:06	XLON	300	16.1	470136326739081
09:10:06	XLON	66	16.1	470136326739082
09:10:06	XLON	92	16.1	470136326739083
09:10:15	XLON	150	16.1	470136326739102
09:10:15	XLON	70	16.1	470136326739103
09:12:03	XLON	93	16.1	470136326739389
09:12:03	XLON	66	16.1	470136326739390
09:12:03	XLON	531	16.1	470136326739391
09:14:23	XLON	656	16.085	470136326739870
09:15:35	XLON	31	16.085	470136326740210
09:15:35	XLON	382	16.085	470136326740211
09:15:35	XLON	237	16.085	470136326740212
09:20:59	XLON	150	16.085	470136326741266
09:21:25	XLON	150	16.085	470136326741397
09:21:45	XLON	150	16.085	470136326741487
09:22:15	XLON	690	16.08	470136326741573
09:22:15	XLON	150	16.08	470136326741577
09:22:15	XLON	150	16.085	470136326741578
09:22:15	XLON	94	16.085	470136326741579
09:22:15	XLON	103	16.085	470136326741580
09:22:15	XLON	175	16.085	470136326741581
09:22:19	BATE	181	16.065	030000F51
09:23:46	XLON	424	16.055	470136326741908
09:27:32	XLON	668	16.065	470136326742534
09:27:32	XLON	22	16.065	470136326742535
09:29:29	XLON	626	16.045	470136326742864
09:32:14	XLON	690	16.035	470136326743339
09:37:13	XLON	16	16.055	470136326744201
09:37:13	XLON	150	16.055	470136326744202
09:37:22	XLON	150	16.055	470136326744211
09:37:33	XLON	150	16.055	470136326744225
09:38:01	XLON	595	16.055	470136326744297
09:38:01	XLON	91	16.055	470136326744298
09:40:07	XLON	302	16.06	470136326744591
09:40:07	XLON	150	16.06	470136326744594
09:40:07	XLON	86	16.06	470136326744595
09:40:58	XLON	690	16.055	470136326744722
09:40:58	BATE	145	16.055	030000H1U
09:48:51	XLON	231	16.08	470136326746267
09:49:44	XLON	150	16.08	470136326746425
09:50:31	XLON	150	16.08	470136326746613
09:52:23	XLON	690	16.075	470136326746961
09:52:24	XLON	300	16.075	470136326746963
09:52:24	XLON	90	16.075	470136326746964
09:54:14	XLON	150	16.09	470136326747281
09:59:37	XLON	421	16.135	470136326748341
09:59:37	XLON	59	16.135	470136326748342
09:59:37	XLON	210	16.135	470136326748343
09:59:37	XLON	150	16.14	470136326748345
09:59:37	XLON	8	16.14	470136326748346
09:59:42	XLON	150	16.14	470136326748364
10:00:10	XLON	224	16.135	470136326748499
10:00:13	XLON	690	16.13	470136326748516
10:01:05	XLON	689	16.135	470136326748753
10:04:49	XLON	690	16.125	470136326749463
10:05:49	XLON	66	16.12	470136326749686
10:05:49	XLON	216	16.12	470136326749687
10:06:42	XLON	57	16.125	470136326749939
10:06:42	XLON	345	16.125	470136326749940
10:08:40	XLON	689	16.12	470136326750403
10:13:31	XLON	99	16.125	470136326751046
10:13:31	XLON	590	16.125	470136326751047
10:15:12	XLON	688	16.12	470136326751265
10:17:06	XLON	150	16.12	470136326751568
10:17:06	XLON	85	16.12	470136326751569
10:18:56	XLON	12	16.12	470136326751874
10:18:56	XLON	150	16.12	470136326751875
10:20:49	XLON	4	16.13	470136326752274
10:21:58	XLON	94	16.135	470136326752461
10:21:58	XLON	150	16.135	470136326752462
10:21:58	XLON	150	16.135	470136326752463
10:21:58	XLON	103	16.135	470136326752464
10:22:03	XLON	273	16.135	470136326752478
10:22:05	XLON	4	16.13	470136326752514
10:22:05	XLON	19	16.13	470136326752515
10:24:23	XLON	690	16.13	470136326752837
10:25:33	XLON	118	16.145	470136326753029
10:25:33	XLON	153	16.145	470136326753030
10:26:05	XLON	177	16.14	470136326753113
10:26:05	XLON	256	16.14	470136326753120
10:26:05	XLON	163	16.14	470136326753121
10:28:29	XLON	150	16.13	470136326753436
10:30:09	BATE	139	16.125	030000M9E
10:30:09	XLON	143	16.125	470136326753690
10:30:09	XLON	547	16.125	470136326753691
10:30:13	XLON	200	16.115	470136326753715
10:30:13	XLON	336	16.115	470136326753716
10:33:58	XLON	687	16.135	470136326754386
10:36:14	XLON	150	16.15	470136326754675
10:36:19	XLON	150	16.15	470136326754687
10:37:17	XLON	150	16.15	470136326754815
10:37:34	XLON	1	16.15	470136326754901
10:37:34	XLON	51	16.15	470136326754902
10:37:34	XLON	135	16.15	470136326754903
10:37:39	XLON	150	16.15	470136326754952
10:39:11	XLON	67	16.145	470136326755140
10:44:37	XLON	690	16.15	470136326755719
10:52:46	XLON	513	16.165	470136326756647
10:52:46	XLON	177	16.165	470136326756648
10:53:33	XLON	62	16.16	470136326756736
10:53:33	XLON	68	16.16	470136326756737
10:53:33	XLON	560	16.16	470136326756738
10:54:20	XLON	150	16.18	470136326756821
10:54:20	XLON	59	16.18	470136326756822
10:54:20	XLON	155	16.18	470136326756823
10:55:30	XLON	49	16.18	470136326756903
10:55:30	XLON	150	16.18	470136326756904
10:55:35	XLON	150	16.18	470136326756915
10:56:05	XLON	150	16.18	470136326756987
10:59:54	XLON	690	16.195	470136326757503
10:59:54	XLON	198	16.195	470136326757504
11:04:58	XLON	50	16.195	470136326758140
11:04:58	XLON	47	16.195	470136326758141
11:04:58	XLON	114	16.195	470136326758142
11:08:07	BATE	194	16.195	030000Q5R
11:08:07	XLON	150	16.2	470136326758549
11:08:07	XLON	112	16.2	470136326758550
11:08:07	XLON	62	16.2	470136326758551
11:08:27	XLON	36	16.2	470136326758603
11:08:27	XLON	62	16.2	470136326758604
11:08:27	XLON	680	16.2	470136326758605
11:12:03	XLON	308	16.195	470136326759008
11:12:03	XLON	382	16.195	470136326759009
11:12:54	XLON	361	16.19	470136326759125
11:12:54	XLON	329	16.19	470136326759126
11:15:45	XLON	690	16.185	470136326759423
11:15:45	XLON	690	16.185	470136326759424
11:18:13	XLON	188	16.18	470136326759721
11:18:13	XLON	502	16.18	470136326759722
11:18:19	XLON	235	16.18	470136326759780
11:18:19	XLON	455	16.18	470136326759781
11:18:24	XLON	150	16.18	470136326759805
11:18:24	XLON	54	16.18	470136326759806
11:18:24	XLON	36	16.18	470136326759807
11:18:24	XLON	51	16.18	470136326759808
11:21:25	XLON	589	16.195	470136326760211
11:21:37	XLON	690	16.195	470136326760333
11:29:41	XLON	150	16.175	470136326761447
11:29:41	XLON	277	16.175	470136326761448
11:29:41	XLON	263	16.175	470136326761449
11:30:51	XLON	155	16.165	470136326761634
11:30:51	XLON	531	16.165	470136326761635
11:39:26	XLON	249	16.18	470136326762816
11:39:26	XLON	441	16.18	470136326762817
11:39:54	XLON	150	16.18	470136326762936
11:39:54	XLON	690	16.175	470136326762938
11:39:54	XLON	150	16.175	470136326762943
11:39:54	XLON	204	16.175	470136326762944
11:39:54	XLON	105	16.175	470136326762945
11:39:54	XLON	57	16.175	470136326762946
11:39:54	XLON	36	16.175	470136326762947
11:39:54	XLON	138	16.175	470136326762948
11:40:20	XLON	116	16.165	470136326763021
11:40:20	XLON	271	16.165	470136326763022
11:40:20	XLON	52	16.165	470136326763023
11:46:30	XLON	690	16.17	470136326763738
11:46:31	BATE	8	16.17	030000TMG
11:46:31	BATE	50	16.17	030000TMH
11:46:31	BATE	104	16.17	030000TMI
11:46:31	XLON	150	16.17	470136326763747
11:55:08	XLON	150	16.175	470136326765013
11:55:08	XLON	8	16.175	470136326765014
11:55:36	XLON	95	16.175	470136326765125
11:55:36	XLON	80	16.175	470136326765126
11:55:45	XLON	5	16.175	470136326765171
11:55:45	XLON	218	16.175	470136326765172
11:55:45	XLON	690	16.175	470136326765177
11:56:05	XLON	690	16.17	470136326765232
11:56:11	XLON	95	16.165	470136326765247
11:56:51	XLON	29	16.165	470136326765338
11:56:51	XLON	566	16.165	470136326765339
11:56:51	XLON	150	16.16	470136326765343
11:57:02	XLON	400	16.145	470136326765361
11:57:02	XLON	185	16.145	470136326765360
11:57:40	BATE	146	16.135	030000UNH
12:02:36	XLON	463	16.16	470136326766105
12:02:43	XLON	140	16.165	470136326766140
12:02:43	XLON	300	16.165	470136326766141
12:03:43	XLON	150	16.165	470136326766289
12:03:43	XLON	60	16.165	470136326766290
12:03:43	XLON	36	16.165	470136326766291
12:03:43	XLON	246	16.165	470136326766292
12:08:11	XLON	419	16.185	470136326766855
12:08:11	XLON	49	16.185	470136326766856
12:08:11	XLON	138	16.185	470136326766857
12:08:11	XLON	84	16.185	470136326766858
12:10:48	XLON	154	16.195	470136326767170
12:10:48	XLON	531	16.195	470136326767171
12:12:16	XLON	149	16.2	470136326767330
12:12:16	XLON	541	16.2	470136326767331
12:15:55	XLON	295	16.195	470136326767801
12:15:55	XLON	395	16.195	470136326767802
12:17:01	BATE	153	16.195	030000WDP
12:20:40	XLON	150	16.2	470136326768628
12:20:40	XLON	25	16.2	470136326768629
12:20:40	XLON	107	16.2	470136326768630
12:20:40	XLON	462	16.2	470136326768631
12:23:24	XLON	106	16.2	470136326768923
12:24:24	XLON	163	16.2	470136326769105
12:24:24	XLON	293	16.2	470136326769106
12:24:24	XLON	68	16.2	470136326769107
12:26:12	XLON	690	16.195	470136326769379
12:31:19	XLON	224	16.2	470136326770305
12:31:38	XLON	460	16.195	470136326770383
12:34:09	XLON	690	16.195	470136326770679
12:36:43	XLON	138	16.195	470136326771038
12:36:43	XLON	1	16.195	470136326771039
12:38:24	XLON	513	16.195	470136326771305
12:38:24	XLON	76	16.195	470136326771306
12:42:04	XLON	685	16.185	470136326771688
12:47:03	XLON	369	16.185	470136326772451
12:47:03	XLON	15	16.185	470136326772452
12:47:03	XLON	266	16.185	470136326772453
12:52:31	XLON	657	16.2	470136326773286
12:52:50	XLON	207	16.2	470136326773372
12:54:17	XLON	190	16.2	470136326773626
12:54:26	XLON	38	16.2	470136326773635
12:55:16	XLON	202	16.205	470136326773770
12:55:16	XLON	107	16.205	470136326773771
12:55:16	XLON	255	16.2	470136326773778
13:00:08	XLON	407	16.195	470136326774296
13:00:08	BATE	191	16.195	030000ZXE
13:03:51	XLON	442	16.2	470136326774737
13:03:51	XLON	248	16.2	470136326774738
13:07:22	XLON	150	16.2	470136326775146
13:07:22	XLON	8	16.2	470136326775147
13:10:41	XLON	160	16.195	470136326775756
13:10:41	XLON	31	16.195	470136326775757
13:10:41	XLON	499	16.195	470136326775758
13:10:52	BATE	121	16.19	0300010UW
13:15:11	XLON	690	16.2	470136326776474
13:15:14	XLON	158	16.195	470136326776496
13:15:15	XLON	181	16.195	470136326776501
13:23:28	XLON	1498	16.2	470136326777682
13:23:28	BATE	147	16.195	030001263
13:23:29	XLON	666	16.195	470136326777687
13:23:29	BATE	7	16.195	030001264
13:23:29	BATE	147	16.195	030001265
13:23:29	XLON	24	16.195	470136326777688
13:23:29	BATE	37	16.195	030001266
13:23:29	BATE	9	16.195	030001267
13:23:29	BATE	5	16.195	030001268
13:23:29	BATE	103	16.195	030001269
13:23:37	XLON	40	16.195	470136326777733
13:23:37	XLON	145	16.195	470136326777734
13:24:43	XLON	153	16.195	470136326777869
13:24:43	XLON	150	16.195	470136326777870
13:24:43	XLON	36	16.195	470136326777871
13:24:43	XLON	326	16.195	470136326777872
13:30:00	XLON	256	16.2	470136326778565
13:30:36	XLON	465	16.235	470136326778698
13:30:36	XLON	690	16.23	470136326778700
13:36:11	BATE	143	16.225	0300013NC
13:36:11	XLON	127	16.225	470136326779695
13:36:11	XLON	428	16.225	470136326779696
13:36:11	BATE	16	16.225	0300013NG
13:36:11	BATE	3	16.225	0300013NH
13:36:11	BATE	124	16.225	0300013NI
13:41:13	XLON	362	16.23	470136326780387
13:41:13	XLON	328	16.23	470136326780388
13:41:18	XLON	358	16.23	470136326780410
13:41:18	XLON	90	16.23	470136326780411
13:41:18	XLON	54	16.23	470136326780412
13:41:18	XLON	659	16.225	470136326780415
13:41:18	XLON	31	16.225	470136326780416
13:41:18	XLON	181	16.225	470136326780425
13:43:05	XLON	296	16.225	470136326780663
13:43:05	XLON	74	16.225	470136326780664
13:43:05	XLON	61	16.225	470136326780665
13:43:05	XLON	173	16.225	470136326780666
13:43:05	XLON	25	16.225	470136326780667
13:43:35	XLON	140	16.23	470136326780724
13:43:35	XLON	18	16.23	470136326780725
13:45:21	BATE	31	16.205	0300014NP
13:46:15	XLON	81	16.21	470136326781141
13:46:15	XLON	85	16.21	470136326781142
13:46:15	XLON	322	16.21	470136326781143
13:52:35	XLON	512	16.21	470136326782020
13:52:35	XLON	12	16.21	470136326782021
13:52:40	XLON	349	16.21	470136326782037
13:52:40	XLON	90	16.21	470136326782038
13:52:40	XLON	65	16.21	470136326782039
13:52:40	XLON	28	16.21	470136326782040
13:52:45	XLON	68	16.21	470136326782049
13:52:45	XLON	196	16.21	470136326782050
13:52:50	XLON	231	16.21	470136326782067
13:52:50	XLON	27	16.21	470136326782068
13:54:29	XLON	108	16.21	470136326782269
13:54:29	XLON	411	16.21	470136326782270
13:54:29	XLON	54	16.21	470136326782271
13:54:29	XLON	83	16.21	470136326782272
13:54:29	XLON	28	16.21	470136326782273
13:57:19	XLON	153	16.21	470136326782778
13:57:19	XLON	473	16.21	470136326782779
14:00:12	XLON	3	16.21	470136326783343
14:00:12	XLON	150	16.21	470136326783344
14:00:12	XLON	8	16.21	470136326783345
14:00:23	XLON	152	16.21	470136326783381
14:00:23	XLON	199	16.21	470136326783382
14:00:35	XLON	152	16.21	470136326783407
14:00:35	XLON	110	16.21	470136326783408
14:02:50	XLON	150	16.21	470136326783898
14:02:50	XLON	470	16.21	470136326783899
14:05:39	XLON	150	16.215	470136326784303
14:05:39	XLON	103	16.215	470136326784304
14:07:31	XLON	232	16.21	470136326784590
14:07:31	XLON	116	16.21	470136326784591
14:07:36	XLON	63	16.21	470136326784600
14:07:36	XLON	107	16.21	470136326784601
14:08:56	XLON	150	16.21	470136326784784
14:08:56	XLON	113	16.21	470136326784785
14:08:56	XLON	210	16.21	470136326784786
14:09:07	XLON	116	16.21	470136326784824
14:09:07	XLON	97	16.21	470136326784825
14:09:59	XLON	586	16.21	470136326784959
14:13:04	XLON	150	16.215	470136326785365
14:13:04	XLON	8	16.215	470136326785366
14:13:15	XLON	150	16.215	470136326785421
14:13:15	XLON	112	16.215	470136326785422
14:13:28	XLON	193	16.215	470136326785459
14:13:33	XLON	151	16.215	470136326785493
14:14:44	XLON	150	16.225	470136326785660
14:14:44	XLON	160	16.225	470136326785661
14:14:44	XLON	112	16.225	470136326785662
14:14:44	XLON	245	16.225	470136326785663
14:17:18	XLON	150	16.215	470136326786189
14:17:18	XLON	150	16.215	470136326786190
14:17:18	XLON	36	16.215	470136326786191
14:18:03	XLON	263	16.215	470136326786267
14:19:55	XLON	150	16.215	470136326786564
14:19:55	XLON	261	16.215	470136326786565
14:22:25	XLON	23	16.22	470136326787066
14:22:25	XLON	382	16.22	470136326787067
14:22:25	XLON	146	16.215	470136326787068
14:22:25	XLON	131	16.215	470136326787069
14:22:30	XLON	97	16.215	470136326787084
14:22:30	XLON	150	16.215	470136326787085
14:22:30	XLON	174	16.215	470136326787086
14:24:56	XLON	150	16.21	470136326787512
14:24:56	XLON	98	16.21	470136326787513
14:24:56	XLON	116	16.21	470136326787514
14:24:56	XLON	255	16.21	470136326787515
14:27:03	BATE	564	16.18	0300019EB
14:27:03	XLON	242	16.18	470136326787945
14:27:03	XLON	427	16.18	470136326787946
14:29:54	XLON	150	16.17	470136326788486
14:29:54	XLON	8	16.17	470136326788487
14:30:03	XLON	110	16.17	470136326788679
14:30:03	XLON	130	16.17	470136326788680
14:30:18	XLON	242	16.165	470136326789046
14:31:04	XLON	98	16.16	470136326789457
14:31:04	XLON	426	16.16	470136326789458
14:31:04	XLON	166	16.16	470136326789459
14:31:47	XLON	3	16.165	470136326789872
14:32:02	XLON	685	16.17	470136326790062
14:32:02	XLON	150	16.17	470136326790063
14:33:05	XLON	674	16.175	470136326790884
14:34:16	XLON	150	16.185	470136326791438
14:34:16	XLON	107	16.185	470136326791439
14:34:16	XLON	422	16.185	470136326791440
14:35:30	XLON	150	16.145	470136326791968
14:35:30	XLON	8	16.145	470136326791969
14:35:54	XLON	403	16.14	470136326792283
14:36:37	XLON	64	16.14	470136326792911
14:36:50	XLON	150	16.14	470136326793138
14:36:55	XLON	150	16.14	470136326793162
14:37:00	XLON	150	16.14	470136326793181
14:37:00	XLON	210	16.14	470136326793182
14:38:06	BATE	105	16.13	030001C21
14:38:06	BATE	74	16.13	030001C22
14:38:06	XLON	150	16.135	470136326793747
14:38:35	XLON	505	16.13	470136326794005
14:39:05	XLON	261	16.13	470136326794240
14:39:48	XLON	428	16.12	470136326794634
14:40:38	XLON	32	16.11	470136326794988
14:40:40	XLON	179	16.11	470136326795004
14:40:49	XLON	150	16.11	470136326795070
14:41:11	XLON	150	16.115	470136326795185
14:41:16	XLON	150	16.115	470136326795226
14:41:16	XLON	191	16.115	470136326795227
14:41:54	XLON	159	16.105	470136326795404
14:42:11	XLON	160	16.105	470136326795551
14:42:11	XLON	93	16.105	470136326795552
14:42:11	XLON	183	16.105	470136326795553
14:42:11	XLON	95	16.105	470136326795554
14:43:37	XLON	107	16.09	470136326796376
14:43:37	XLON	583	16.09	470136326796377
14:46:05	XLON	150	16.1	470136326797655
14:46:10	XLON	96	16.115	470136326797760
14:46:10	XLON	16	16.115	470136326797761
14:46:10	XLON	250	16.115	470136326797762
14:46:11	XLON	143	16.115	470136326797763
14:47:01	XLON	150	16.13	470136326798019
14:47:15	XLON	39	16.13	470136326798069
14:47:15	XLON	102	16.13	470136326798070
14:47:15	XLON	150	16.13	470136326798071
14:47:37	XLON	63	16.13	470136326798161
14:47:37	XLON	136	16.13	470136326798162
14:48:48	XLON	38	16.125	470136326798721
14:48:48	XLON	555	16.125	470136326798722
14:49:29	XLON	573	16.12	470136326799063
14:49:29	XLON	117	16.12	470136326799064
14:49:29	XLON	103	16.12	470136326799071
14:49:29	XLON	114	16.12	470136326799072
14:51:16	BATE	184	16.125	030001EM6
14:52:03	XLON	130	16.135	470136326800268
14:52:03	XLON	150	16.135	470136326800269
14:52:03	XLON	179	16.135	470136326800270
14:52:24	XLON	82	16.145	470136326800586
14:52:24	XLON	42	16.145	470136326800587
14:52:24	XLON	24	16.145	470136326800588
14:52:35	XLON	76	16.135	470136326800788
14:52:35	XLON	300	16.135	470136326800789
14:52:35	XLON	300	16.135	470136326800790
14:52:35	XLON	14	16.135	470136326800791
14:52:37	XLON	287	16.135	470136326800829
14:57:23	XLON	150	16.14	470136326802665
14:58:03	XLON	127	16.14	470136326802952
14:58:03	XLON	563	16.14	470136326802953
14:58:24	XLON	690	16.135	470136326803063
14:58:24	XLON	150	16.135	470136326803069
14:58:24	XLON	191	16.135	470136326803070
14:58:33	XLON	349	16.135	470136326803154
14:59:11	XLON	102	16.14	470136326803288
14:59:49	XLON	9	16.145	470136326803410
14:59:49	XLON	26	16.145	470136326803411
14:59:49	XLON	12	16.145	470136326803412
15:00:02	XLON	50	16.14	470136326803753
15:00:02	XLON	640	16.14	470136326803754
15:01:36	XLON	176	16.13	470136326804332
15:01:36	XLON	514	16.13	470136326804333
15:03:03	XLON	251	16.135	470136326804852
15:03:04	XLON	123	16.135	470136326804861
15:03:04	XLON	316	16.135	470136326804862
15:06:24	XLON	150	16.145	470136326806688
15:06:40	XLON	136	16.15	470136326806755
15:06:55	XLON	488	16.145	470136326806918
15:06:55	XLON	97	16.15	470136326806924
15:06:55	XLON	150	16.15	470136326806925
15:06:55	XLON	133	16.15	470136326806926
15:06:55	XLON	62	16.15	470136326806927
15:07:00	XLON	131	16.145	470136326806965
15:07:00	XLON	113	16.145	470136326806966
15:07:00	XLON	30	16.145	470136326806967
15:07:31	BATE	145	16.14	030001HR0
15:07:55	XLON	150	16.145	470136326807304
15:07:55	XLON	113	16.145	470136326807305
15:07:55	XLON	131	16.145	470136326807306
15:07:55	XLON	155	16.145	470136326807307
15:09:24	XLON	262	16.125	470136326807828
15:09:25	XLON	129	16.125	470136326807832
15:09:25	XLON	43	16.125	470136326807833
15:09:25	XLON	193	16.125	470136326807834
15:09:25	XLON	177	16.125	470136326807835
15:10:53	XLON	211	16.125	470136326808504
15:10:53	XLON	134	16.125	470136326808505
15:10:53	XLON	127	16.125	470136326808506
15:10:58	XLON	13	16.125	470136326808533
15:10:58	XLON	126	16.125	470136326808534
15:12:19	XLON	47	16.13	470136326809014
15:12:19	XLON	199	16.13	470136326809015
15:12:19	XLON	202	16.13	470136326809016
15:12:19	XLON	59	16.13	470136326809017
15:13:02	XLON	179	16.13	470136326809211
15:14:24	XLON	113	16.135	470136326809734
15:14:24	XLON	107	16.135	470136326809735
15:14:29	XLON	215	16.135	470136326809783
15:14:29	XLON	113	16.135	470136326809784
15:14:34	XLON	215	16.135	470136326809788
15:15:12	XLON	207	16.135	470136326809944
15:15:12	XLON	187	16.135	470136326809945
15:15:12	XLON	27	16.135	470136326809946
15:15:17	XLON	222	16.135	470136326809977
15:15:17	XLON	71	16.135	470136326809978
15:17:12	XLON	124	16.145	470136326810542
15:17:12	XLON	150	16.145	470136326810543
15:17:17	XLON	27	16.145	470136326810576
15:17:17	XLON	140	16.145	470136326810577
15:17:22	XLON	138	16.135	470136326810630
15:17:22	XLON	95	16.135	470136326810631
15:18:24	XLON	150	16.125	470136326810924
15:18:24	XLON	140	16.125	470136326810925
15:18:24	XLON	54	16.125	470136326810926
15:18:24	XLON	244	16.13	470136326810927
15:20:00	XLON	172	16.125	470136326811489
15:20:00	XLON	42	16.125	470136326811490
15:20:00	XLON	41	16.125	470136326811491
15:20:05	XLON	145	16.125	470136326811521
15:20:05	XLON	7	16.125	470136326811522
15:20:20	XLON	29	16.125	470136326811616
15:20:20	XLON	124	16.125	470136326811617
15:20:25	XLON	156	16.12	470136326811641
15:20:25	XLON	106	16.12	470136326811642
15:21:29	XLON	107	16.115	470136326811968
15:21:29	XLON	136	16.115	470136326811969
15:21:29	XLON	161	16.115	470136326811970
15:21:29	XLON	36	16.115	470136326811971
15:21:34	XLON	150	16.115	470136326812005
15:22:12	BATE	97	16.11	030001K7F
15:22:12	BATE	46	16.11	030001K7G
15:22:58	XLON	195	16.11	470136326812345
15:22:58	XLON	145	16.11	470136326812346
15:23:02	XLON	152	16.105	470136326812354
15:23:02	XLON	115	16.105	470136326812355
15:24:03	BATE	156	16.1	030001KJ5
15:24:03	BATE	84	16.1	030001KJ6
15:24:27	XLON	198	16.1	470136326812797
15:24:27	XLON	172	16.1	470136326812798
15:24:27	XLON	28	16.1	470136326812799
15:24:27	XLON	230	16.1	470136326812800
15:24:27	XLON	150	16.1	470136326812801
15:24:27	XLON	66	16.1	470136326812802
15:25:32	BATE	48	16.085	030001KR6
15:25:32	BATE	129	16.085	030001KR8
15:25:32	BATE	111	16.085	030001KR9
15:25:32	BATE	42	16.085	030001KRA
15:26:08	XLON	5	16.08	470136326813388
15:26:08	XLON	18	16.08	470136326813389
15:26:08	XLON	16	16.08	470136326813390
15:26:08	XLON	157	16.08	470136326813391
15:26:13	XLON	132	16.08	470136326813402
15:26:13	XLON	233	16.08	470136326813403
15:26:13	XLON	53	16.08	470136326813404
15:27:02	BATE	235	16.08	030001L2G
15:28:24	XLON	114	16.095	470136326813975
15:28:24	XLON	114	16.095	470136326813976
15:28:29	XLON	175	16.095	470136326813992
15:29:09	XLON	204	16.095	470136326814204
15:29:10	XLON	150	16.095	470136326814214
15:29:10	XLON	364	16.095	470136326814215
15:29:10	XLON	176	16.095	470136326814216
15:30:47	XLON	215	16.085	470136326814752
15:30:47	XLON	221	16.085	470136326814753
15:30:47	XLON	30	16.085	470136326814754
15:30:47	XLON	150	16.085	470136326814755
15:31:08	XLON	150	16.075	470136326814853
15:31:08	XLON	58	16.075	470136326814854
15:32:53	XLON	19	16.07	470136326815447
15:32:53	XLON	101	16.07	470136326815448
15:32:53	XLON	427	16.07	470136326815449
15:33:57	XLON	142	16.055	470136326815805
15:33:57	XLON	6	16.055	470136326815806
15:35:09	XLON	469	16.055	470136326816273
15:35:09	XLON	70	16.055	470136326816274
15:35:30	XLON	120	16.065	470136326816378
15:35:30	XLON	379	16.065	470136326816379
15:35:30	XLON	191	16.065	470136326816380
15:35:30	BATE	140	16.065	030001MZG
15:35:30	XLON	150	16.055	470136326816405
15:35:30	XLON	144	16.06	470136326816406
15:37:05	XLON	150	16.05	470136326817034
15:37:05	XLON	8	16.05	470136326817035
15:37:23	XLON	138	16.05	470136326817142
15:37:23	XLON	291	16.05	470136326817143
15:38:32	BATE	158	16.045	030001NN0
15:38:32	XLON	690	16.045	470136326817591
15:40:04	XLON	244	16.025	470136326818160
15:42:16	XLON	150	16.01	470136326818942
15:42:16	XLON	110	16.01	470136326818943
15:42:16	XLON	267	16.01	470136326818948
15:44:18	XLON	144	16.03	470136326819688
15:44:18	XLON	546	16.03	470136326819689
15:44:18	XLON	150	16.03	470136326819693
15:44:18	XLON	10	16.03	470136326819694
15:45:51	XLON	8	16.025	470136326820156
15:45:51	XLON	54	16.025	470136326820157
15:45:51	XLON	276	16.025	470136326820158
15:46:11	XLON	539	16.02	470136326820295
15:46:11	XLON	151	16.02	470136326820296
15:46:12	XLON	13	16.02	470136326820298
15:46:11	XLON	480	16.025	470136326820282
15:46:11	XLON	119	16.025	470136326820283
15:48:31	XLON	149	16	470136326820880
15:49:32	XLON	200	15.995	470136326821149
15:49:43	XLON	6	15.995	470136326821235
15:49:43	XLON	234	15.995	470136326821236
15:49:54	XLON	4	15.995	470136326821338
15:49:54	XLON	150	15.995	470136326821339
15:49:54	XLON	211	15.995	470136326821340
15:50:26	XLON	44	15.99	470136326821551
15:52:01	XLON	296	16.005	470136326822024
15:52:01	XLON	67	16.005	470136326822025
15:52:01	XLON	119	16.005	470136326822028
15:54:02	XLON	690	16.005	470136326822631
15:54:02	BATE	143	16.005	030001QK1
15:54:02	XLON	157	16	470136326822650
15:54:03	XLON	126	16	470136326822651
15:55:13	XLON	284	16.005	470136326822991
15:55:14	XLON	517	16.005	470136326822997
15:55:14	XLON	173	16.005	470136326822998
16:00:01	XLON	2	16.035	470136326824563
16:00:01	XLON	120	16.035	470136326824564
16:00:01	XLON	19	16.035	470136326824565
16:00:41	XLON	22	16.035	470136326824769
16:00:41	XLON	101	16.035	470136326824770
16:00:41	XLON	120	16.035	470136326824771
16:00:41	XLON	51	16.035	470136326824772
16:00:48	XLON	113	16.035	470136326824826
16:00:48	XLON	114	16.035	470136326824827
16:00:48	XLON	115	16.035	470136326824828
16:00:48	XLON	150	16.035	470136326824829
16:00:53	XLON	7	16.03	470136326824836
16:00:53	XLON	224	16.03	470136326824837
16:01:58	XLON	112	16.04	470136326825206
16:01:58	XLON	114	16.04	470136326825207
16:02:19	BATE	140	16.035	030001SG9
16:02:19	XLON	124	16.035	470136326825345
16:02:19	XLON	150	16.035	470136326825346
16:02:19	XLON	226	16.035	470136326825347
16:02:40	XLON	190	16.035	470136326825476
16:02:48	XLON	690	16.035	470136326825501
16:03:17	XLON	150	16.035	470136326825614
16:03:17	XLON	114	16.035	470136326825615
16:03:17	XLON	21	16.035	470136326825616
16:03:22	XLON	109	16.035	470136326825665
16:03:22	XLON	36	16.035	470136326825666
16:03:22	XLON	150	16.035	470136326825667
16:03:28	XLON	54	16.035	470136326825690
16:03:28	XLON	194	16.035	470136326825691
16:03:39	XLON	102	16.045	470136326825772
16:03:39	XLON	114	16.045	470136326825773
16:03:50	XLON	121	16.05	470136326825859
16:03:50	XLON	114	16.05	470136326825860
16:04:05	XLON	100	16.05	470136326825905
16:04:05	XLON	114	16.05	470136326825906
16:04:05	XLON	41	16.05	470136326825907
16:04:41	XLON	101	16.045	470136326826074
16:04:41	XLON	36	16.045	470136326826075
16:04:41	XLON	23	16.045	470136326826076
16:04:41	XLON	8	16.045	470136326826077
16:04:46	XLON	119	16.045	470136326826106
16:04:46	XLON	150	16.045	470136326826107
16:04:46	XLON	163	16.045	470136326826108
16:04:46	XLON	114	16.045	470136326826109
16:06:01	XLON	54	16.04	470136326826536
16:06:01	XLON	102	16.04	470136326826537
16:06:01	XLON	127	16.04	470136326826538
16:06:09	XLON	205	16.035	470136326826593
16:07:04	XLON	238	16.05	470136326826924
16:07:29	XLON	101	16.05	470136326827027
16:07:29	XLON	114	16.05	470136326827028
16:07:29	XLON	160	16.05	470136326827029
16:07:29	XLON	190	16.05	470136326827030
16:08:43	XLON	150	16.04	470136326827376
16:08:43	XLON	160	16.04	470136326827377
16:08:43	XLON	114	16.04	470136326827378
16:08:54	XLON	54	16.04	470136326827420
16:08:54	XLON	102	16.04	470136326827421
16:10:05	XLON	180	16.045	470136326827814
16:10:05	XLON	54	16.045	470136326827815
16:10:05	XLON	51	16.045	470136326827816
16:10:46	XLON	398	16.04	470136326828012
16:10:46	BATE	150	16.04	030001UIL
16:11:15	XLON	178	16.035	470136326828182
16:11:16	XLON	512	16.035	470136326828186
16:11:18	XLON	273	16.03	470136326828219
16:12:35	XLON	3	16.035	470136326828622
16:12:35	XLON	553	16.035	470136326828623
16:14:22	XLON	16	16.03	470136326829172
16:14:22	XLON	14	16.03	470136326829173
16:14:22	XLON	54	16.03	470136326829174
16:14:22	XLON	34	16.03	470136326829175
16:14:22	XLON	118	16.03	470136326829176
16:14:22	XLON	13	16.03	470136326829177
16:14:22	XLON	220	16.03	470136326829178
16:14:22	XLON	112	16.03	470136326829179
16:15:42	XLON	4	16.04	470136326829660
16:15:42	XLON	54	16.04	470136326829661
16:15:42	XLON	102	16.04	470136326829662
16:15:59	XLON	120	16.04	470136326829731
16:15:59	XLON	114	16.04	470136326829732
16:16:04	XLON	145	16.04	470136326829746
16:16:04	XLON	38	16.04	470136326829747
16:16:09	XLON	140	16.04	470136326829761
16:16:49	XLON	690	16.035	470136326829973
16:18:05	XLON	690	16.035	470136326830363
16:19:55	XLON	616	16.04	470136326830919
16:20:59	XLON	690	16.045	470136326831298
16:21:01	XLON	33	16.045	470136326831335
16:21:01	XLON	106	16.045	470136326831336
16:21:45	BATE	116	16.03	030001X8B
16:21:45	BATE	86	16.03	030001X8C
16:21:51	XLON	191	16.035	470136326831673
16:22:45	XLON	150	16.035	470136326831958
16:22:45	XLON	694	16.035	470136326831959
16:22:45	XLON	150	16.035	470136326831960
16:22:54	XLON	150	16.035	470136326831989
16:22:54	XLON	8	16.035	470136326831990
16:23:46	XLON	197	16.03	470136326832341
16:23:46	XLON	300	16.03	470136326832344
16:23:46	XLON	92	16.03	470136326832345
16:24:33	XLON	44	16.03	470136326832624
16:24:33	XLON	102	16.03	470136326832625
16:24:33	XLON	210	16.03	470136326832626
16:24:33	XLON	53	16.03	470136326832627
16:24:42	XLON	127	16.03	470136326832697
16:24:42	XLON	208	16.03	470136326832698
16:25:31	XLON	117	16.03	470136326833039
16:25:31	XLON	226	16.03	470136326833040
16:25:31	XLON	128	16.03	470136326833041
16:25:31	XLON	94	16.03	470136326833042
16:25:31	XLON	170	16.03	470136326833043
16:25:31	XLON	14	16.03	470136326833044
16:25:31	XLON	36	16.03	470136326833045
16:27:12	XLON	89	16.035	470136326834140
16:27:19	XLON	220	16.035	470136326834191
16:27:19	XLON	221	16.035	470136326834192
16:27:19	XLON	690	16.03	470136326834201
16:27:19	XLON	139	16.03	470136326834205
16:28:21	XLON	37	16.03	470136326834695
16:28:21	XLON	102	16.03	470136326834696
16:29:11	XLON	150	16.03	470136326835152
16:29:12	XLON	69	16.03	470136326835173
16:29:12	XLON	125	16.03	470136326835185
16:29:13	XLON	150	16.035	470136326835198
16:29:13	XLON	92	16.035	470136326835200
16:29:13	XLON	138	16.035	470136326835202
16:29:13	XLON	12	16.035	470136326835204
16:29:13	XLON	138	16.035	470136326835212
16:29:56	XLON	267	16.035	470136326835665
16:29:56	XLON	50	16.035	470136326835687
16:29:56	XLON	170	16.035	470136326835688
16:29:56	XLON	66	16.035	470136326835689
16:29:56	XLON	170	16.035	470136326835690

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 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

POSURAWRUSUAUAR

Related Shares:

FTSE 100 Latest

Value8,596.35

Change99.55