24th Nov 2021 07:00
24 November 2021
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 | Number of shares purchased | Highest price paid per share: (GBP) | Lowest price paid per share: (GBP) | Volume weighted average price paid per share (GBP) | Venue |
23 November 2021 | 98,263 | 15.2800 | 14.9500 | 15.1303 | 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 396,170,097 ordinary shares in issue. Therefore, the total number of voting rights in Smiths Group will be 396,170,097. 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 335,101 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 23 November 2021 is detailed below.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
Enquiries:
Jemma Spalton, Director of Investor Relations+44 (0)20 7004 1600
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 |
09:06:25 | XLON | 605 | 14.97 | 434883235171800 |
09:08:33 | XLON | 452 | 14.97 | 434883235172205 |
09:08:33 | XLON | 163 | 14.97 | 434883235172206 |
09:10:24 | XLON | 605 | 14.99 | 434883235172529 |
09:13:45 | XLON | 59 | 14.99 | 434883235173381 |
09:13:45 | XLON | 19 | 14.99 | 434883235173382 |
09:13:45 | XLON | 2 | 14.99 | 434883235173383 |
09:13:45 | XLON | 49 | 14.99 | 434883235173384 |
09:13:50 | XLON | 125 | 14.99 | 434883235173388 |
09:13:50 | XLON | 97 | 14.99 | 434883235173389 |
09:14:02 | XLON | 125 | 14.99 | 434883235173396 |
09:14:02 | XLON | 6 | 14.99 | 434883235173397 |
09:15:38 | XLON | 125 | 15.00 | 434883235173714 |
09:15:38 | XLON | 124 | 15.00 | 434883235173715 |
09:15:38 | XLON | 199 | 15.00 | 434883235173716 |
09:16:19 | XLON | 150 | 15.00 | 434883235173856 |
09:16:19 | XLON | 216 | 15.00 | 434883235173857 |
09:16:19 | XLON | 7 | 15.00 | 434883235173858 |
09:19:05 | XLON | 125 | 15.01 | 434883235174448 |
09:19:23 | XLON | 125 | 15.01 | 434883235174549 |
09:19:44 | XLON | 125 | 15.01 | 434883235174592 |
09:20:03 | XLON | 178 | 15.01 | 434883235174648 |
09:20:17 | XLON | 125 | 15.01 | 434883235174744 |
09:21:51 | XLON | 309 | 15.02 | 434883235174976 |
09:22:38 | XLON | 125 | 15.02 | 434883235175100 |
09:24:42 | XLON | 87 | 15.04 | 434883235175732 |
09:24:42 | XLON | 237 | 15.04 | 434883235175733 |
09:25:54 | XLON | 125 | 15.04 | 434883235176171 |
09:26:19 | XLON | 125 | 15.04 | 434883235176262 |
09:26:30 | XLON | 125 | 15.04 | 434883235176292 |
09:26:50 | XLON | 385 | 15.03 | 434883235176358 |
09:26:50 | XLON | 250 | 15.03 | 434883235176360 |
09:26:50 | XLON | 131 | 15.04 | 434883235176361 |
09:27:06 | XLON | 125 | 15.03 | 434883235176382 |
09:27:06 | XLON | 10 | 15.03 | 434883235176383 |
09:27:06 | XLON | 119 | 15.03 | 434883235176384 |
09:30:12 | XLON | 16 | 15.02 | 434883235176914 |
09:30:12 | XLON | 250 | 15.02 | 434883235176915 |
09:30:12 | XLON | 315 | 15.02 | 434883235176916 |
09:31:41 | XLON | 125 | 15.04 | 434883235177193 |
09:31:41 | XLON | 123 | 15.04 | 434883235177194 |
09:31:41 | XLON | 138 | 15.04 | 434883235177195 |
09:31:47 | XLON | 215 | 15.04 | 434883235177201 |
09:33:24 | XLON | 125 | 15.01 | 434883235177489 |
09:34:28 | XLON | 125 | 15.01 | 434883235177694 |
09:35:28 | XLON | 125 | 15.01 | 434883235177787 |
09:36:49 | XLON | 125 | 15.01 | 434883235177946 |
09:38:06 | XLON | 125 | 15.01 | 434883235178222 |
09:39:14 | XLON | 418 | 15.01 | 434883235178415 |
09:39:14 | XLON | 86 | 15.01 | 434883235178416 |
09:39:15 | XLON | 34 | 15.01 | 434883235178419 |
09:40:08 | XLON | 178 | 15.02 | 434883235178518 |
09:43:27 | XLON | 486 | 15.01 | 434883235178960 |
09:44:27 | XLON | 587 | 15.00 | 434883235179113 |
09:44:32 | XLON | 125 | 14.99 | 434883235179135 |
09:44:32 | XLON | 7 | 15.00 | 434883235179136 |
09:49:00 | XLON | 480 | 14.97 | 434883235180028 |
09:49:04 | XLON | 125 | 14.97 | 434883235180053 |
09:55:44 | XLON | 63 | 14.95 | 434883235180894 |
09:55:44 | XLON | 387 | 14.95 | 434883235180895 |
09:56:23 | XLON | 125 | 14.95 | 434883235180987 |
09:56:23 | XLON | 56 | 14.95 | 434883235180988 |
10:06:05 | XLON | 41 | 15.03 | 434883235182363 |
10:06:05 | XLON | 424 | 15.03 | 434883235182364 |
10:07:35 | XLON | 131 | 15.03 | 434883235182600 |
10:07:35 | XLON | 362 | 15.03 | 434883235182601 |
10:07:36 | XLON | 214 | 15.03 | 434883235182602 |
10:11:04 | XLON | 162 | 15.03 | 434883235183354 |
10:11:04 | XLON | 112 | 15.03 | 434883235183355 |
10:11:14 | XLON | 125 | 15.03 | 434883235183383 |
10:11:14 | XLON | 123 | 15.03 | 434883235183384 |
10:11:14 | XLON | 102 | 15.03 | 434883235183385 |
10:13:52 | XLON | 409 | 15.03 | 434883235183915 |
10:16:07 | XLON | 125 | 15.03 | 434883235184305 |
10:16:21 | XLON | 125 | 15.04 | 434883235184366 |
10:18:46 | XLON | 125 | 15.04 | 434883235184694 |
10:19:17 | XLON | 125 | 15.04 | 434883235184790 |
10:20:07 | XLON | 125 | 15.04 | 434883235184912 |
10:20:07 | XLON | 122 | 15.04 | 434883235184913 |
10:24:38 | XLON | 125 | 15.04 | 434883235185969 |
10:24:38 | XLON | 420 | 15.04 | 434883235185970 |
10:25:58 | XLON | 605 | 15.06 | 434883235186202 |
10:28:09 | XLON | 125 | 15.05 | 434883235186565 |
10:28:09 | XLON | 41 | 15.05 | 434883235186566 |
10:28:09 | XLON | 527 | 15.05 | 434883235186563 |
10:30:30 | XLON | 103 | 15.06 | 434883235187093 |
10:30:30 | XLON | 138 | 15.06 | 434883235187094 |
10:30:30 | XLON | 10 | 15.06 | 434883235187095 |
10:30:35 | XLON | 194 | 15.06 | 434883235187113 |
10:31:40 | XLON | 125 | 15.06 | 434883235187256 |
10:39:30 | XLON | 125 | 15.07 | 434883235188478 |
10:39:30 | XLON | 6 | 15.07 | 434883235188479 |
10:40:32 | XLON | 412 | 15.07 | 434883235188610 |
10:40:32 | XLON | 188 | 15.07 | 434883235188614 |
10:43:07 | XLON | 125 | 15.08 | 434883235188949 |
10:44:23 | XLON | 125 | 15.08 | 434883235189124 |
10:44:26 | XLON | 204 | 15.07 | 434883235189145 |
10:48:51 | XLON | 125 | 15.07 | 434883235189663 |
10:48:51 | XLON | 480 | 15.07 | 434883235189664 |
10:49:58 | XLON | 448 | 15.06 | 434883235189804 |
10:54:03 | XLON | 131 | 15.06 | 434883235190285 |
11:02:34 | XLON | 605 | 15.06 | 434883235191412 |
11:02:34 | XLON | 209 | 15.06 | 434883235191418 |
11:06:20 | XLON | 125 | 15.06 | 434883235191908 |
11:06:37 | XLON | 97 | 15.07 | 434883235191932 |
11:06:37 | XLON | 574 | 15.07 | 434883235191933 |
11:06:42 | XLON | 125 | 15.07 | 434883235191951 |
11:06:42 | XLON | 123 | 15.07 | 434883235191952 |
11:08:27 | XLON | 580 | 15.06 | 434883235192219 |
11:09:29 | XLON | 475 | 15.06 | 434883235192366 |
11:09:29 | XLON | 125 | 15.06 | 434883235192367 |
11:09:29 | XLON | 118 | 15.06 | 434883235192368 |
11:14:03 | XLON | 380 | 15.08 | 434883235192989 |
11:17:01 | XLON | 125 | 15.08 | 434883235193496 |
11:22:48 | XLON | 323 | 15.10 | 434883235194435 |
11:22:48 | XLON | 73 | 15.10 | 434883235194436 |
11:22:48 | XLON | 143 | 15.10 | 434883235194437 |
11:27:06 | XLON | 4 | 15.10 | 434883235194852 |
11:27:06 | XLON | 146 | 15.10 | 434883235194853 |
11:29:54 | XLON | 439 | 15.11 | 434883235195190 |
11:31:14 | XLON | 126 | 15.10 | 434883235195301 |
11:41:55 | XLON | 605 | 15.14 | 434883235196600 |
11:41:56 | XLON | 329 | 15.14 | 434883235196609 |
11:42:52 | XLON | 605 | 15.15 | 434883235196699 |
11:42:52 | XLON | 125 | 15.15 | 434883235196704 |
11:42:52 | XLON | 6 | 15.15 | 434883235196705 |
11:42:57 | XLON | 125 | 15.15 | 434883235196710 |
11:43:02 | XLON | 130 | 15.15 | 434883235196753 |
11:51:16 | XLON | 351 | 15.15 | 434883235197836 |
11:51:16 | XLON | 102 | 15.12 | 434883235197896 |
11:51:16 | XLON | 115 | 15.12 | 434883235197897 |
11:51:18 | XLON | 597 | 15.12 | 434883235197911 |
11:51:26 | XLON | 38 | 15.14 | 434883235197941 |
11:51:26 | XLON | 452 | 15.14 | 434883235197942 |
11:53:47 | XLON | 122 | 15.15 | 434883235198392 |
11:53:47 | XLON | 93 | 15.15 | 434883235198393 |
11:55:07 | XLON | 250 | 15.16 | 434883235198616 |
11:55:07 | XLON | 111 | 15.16 | 434883235198617 |
11:56:06 | XLON | 605 | 15.16 | 434883235198691 |
11:56:06 | XLON | 236 | 15.16 | 434883235198698 |
11:56:41 | XLON | 64 | 15.17 | 434883235198795 |
11:56:41 | XLON | 123 | 15.17 | 434883235198796 |
11:56:41 | XLON | 104 | 15.17 | 434883235198797 |
11:56:46 | XLON | 125 | 15.17 | 434883235198820 |
11:56:46 | XLON | 122 | 15.17 | 434883235198821 |
11:56:46 | XLON | 95 | 15.17 | 434883235198822 |
11:58:02 | XLON | 125 | 15.17 | 434883235198944 |
12:02:14 | XLON | 125 | 15.18 | 434883235199542 |
12:02:14 | XLON | 5 | 15.18 | 434883235199543 |
12:03:11 | XLON | 129 | 15.17 | 434883235199668 |
12:03:11 | XLON | 56 | 15.17 | 434883235199669 |
12:03:11 | XLON | 143 | 15.17 | 434883235199670 |
12:03:11 | XLON | 121 | 15.17 | 434883235199671 |
12:03:11 | XLON | 156 | 15.17 | 434883235199672 |
12:03:11 | XLON | 131 | 15.17 | 434883235199679 |
12:03:20 | XLON | 582 | 15.17 | 434883235199699 |
12:03:20 | XLON | 23 | 15.17 | 434883235199700 |
12:05:04 | XLON | 19 | 15.17 | 434883235200003 |
12:05:04 | XLON | 125 | 15.17 | 434883235200004 |
12:05:07 | XLON | 461 | 15.17 | 434883235200010 |
12:07:02 | XLON | 90 | 15.17 | 434883235200256 |
12:07:02 | XLON | 98 | 15.17 | 434883235200257 |
12:09:44 | XLON | 125 | 15.18 | 434883235200602 |
12:09:58 | XLON | 125 | 15.18 | 434883235200635 |
12:10:06 | XLON | 508 | 15.18 | 434883235200707 |
12:10:06 | XLON | 97 | 15.18 | 434883235200708 |
12:10:06 | XLON | 125 | 15.18 | 434883235200713 |
12:10:06 | XLON | 6 | 15.18 | 434883235200714 |
12:10:11 | XLON | 27 | 15.18 | 434883235200724 |
12:15:14 | XLON | 605 | 15.18 | 434883235201127 |
12:15:14 | XLON | 410 | 15.18 | 434883235201130 |
12:18:10 | XLON | 3 | 15.18 | 434883235201378 |
12:18:10 | XLON | 119 | 15.18 | 434883235201379 |
12:18:10 | XLON | 176 | 15.18 | 434883235201380 |
12:19:20 | XLON | 3 | 15.18 | 434883235201556 |
12:19:20 | XLON | 482 | 15.18 | 434883235201557 |
12:28:27 | XLON | 123 | 15.17 | 434883235202644 |
12:28:27 | XLON | 482 | 15.17 | 434883235202645 |
12:29:20 | XLON | 7 | 15.17 | 434883235202899 |
12:29:25 | XLON | 131 | 15.17 | 434883235202937 |
12:31:14 | XLON | 384 | 15.17 | 434883235203240 |
12:31:14 | XLON | 13 | 15.17 | 434883235203241 |
12:31:14 | XLON | 133 | 15.17 | 434883235203242 |
12:43:01 | XLON | 532 | 15.16 | 434883235204604 |
12:50:49 | XLON | 442 | 15.15 | 434883235205679 |
12:50:49 | XLON | 109 | 15.15 | 434883235205680 |
12:50:49 | XLON | 121 | 15.15 | 434883235205685 |
13:00:14 | XLON | 458 | 15.13 | 434883235206859 |
13:00:14 | XLON | 1 | 15.13 | 434883235206860 |
13:07:04 | XLON | 605 | 15.17 | 434883235207825 |
13:07:20 | XLON | 120 | 15.18 | 434883235207880 |
13:08:31 | XLON | 557 | 15.19 | 434883235208010 |
13:08:31 | XLON | 48 | 15.19 | 434883235208011 |
13:09:08 | XLON | 605 | 15.19 | 434883235208069 |
13:09:08 | XLON | 511 | 15.19 | 434883235208070 |
13:09:33 | XLON | 172 | 15.20 | 434883235208132 |
13:10:06 | XLON | 478 | 15.20 | 434883235208201 |
13:10:06 | XLON | 125 | 15.20 | 434883235208202 |
13:10:06 | XLON | 6 | 15.20 | 434883235208203 |
13:11:18 | XLON | 466 | 15.18 | 434883235208305 |
13:11:18 | XLON | 125 | 15.18 | 434883235208307 |
13:11:38 | XLON | 125 | 15.18 | 434883235208345 |
13:13:11 | XLON | 202 | 15.19 | 434883235208452 |
13:13:11 | XLON | 131 | 15.19 | 434883235208453 |
13:13:21 | XLON | 146 | 15.19 | 434883235208465 |
13:16:05 | XLON | 125 | 15.20 | 434883235208757 |
13:16:15 | XLON | 357 | 15.20 | 434883235208772 |
13:16:18 | XLON | 125 | 15.21 | 434883235208787 |
13:16:18 | XLON | 390 | 15.21 | 434883235208788 |
13:18:55 | XLON | 125 | 15.20 | 434883235209038 |
13:19:02 | XLON | 445 | 15.22 | 434883235209077 |
13:19:49 | XLON | 125 | 15.23 | 434883235209178 |
13:19:49 | XLON | 6 | 15.23 | 434883235209179 |
13:20:05 | XLON | 325 | 15.23 | 434883235209246 |
13:20:05 | XLON | 280 | 15.23 | 434883235209247 |
13:20:07 | XLON | 605 | 15.23 | 434883235209250 |
13:20:07 | XLON | 125 | 15.23 | 434883235209259 |
13:20:07 | XLON | 74 | 15.23 | 434883235209260 |
13:20:42 | XLON | 391 | 15.23 | 434883235209358 |
13:20:42 | XLON | 174 | 15.23 | 434883235209367 |
13:21:24 | XLON | 125 | 15.20 | 434883235209520 |
13:21:24 | XLON | 213 | 15.20 | 434883235209521 |
13:21:36 | XLON | 50 | 15.20 | 434883235209553 |
13:22:29 | XLON | 100 | 15.22 | 434883235209731 |
13:22:29 | XLON | 71 | 15.22 | 434883235209732 |
13:23:12 | XLON | 125 | 15.22 | 434883235209885 |
13:23:12 | XLON | 6 | 15.22 | 434883235209886 |
13:23:12 | XLON | 605 | 15.22 | 434883235209883 |
13:23:17 | XLON | 100 | 15.22 | 434883235209901 |
13:23:17 | XLON | 36 | 15.22 | 434883235209902 |
13:25:10 | XLON | 517 | 15.24 | 434883235210137 |
13:25:10 | XLON | 88 | 15.24 | 434883235210138 |
13:26:04 | XLON | 286 | 15.26 | 434883235210262 |
13:26:27 | XLON | 535 | 15.25 | 434883235210330 |
13:26:27 | XLON | 125 | 15.25 | 434883235210337 |
13:26:27 | XLON | 6 | 15.25 | 434883235210338 |
13:27:03 | XLON | 70 | 15.24 | 434883235210405 |
13:27:27 | XLON | 483 | 15.26 | 434883235210510 |
13:27:27 | XLON | 122 | 15.26 | 434883235210511 |
13:27:49 | XLON | 295 | 15.27 | 434883235210601 |
13:27:49 | XLON | 170 | 15.27 | 434883235210602 |
13:27:59 | XLON | 125 | 15.27 | 434883235210617 |
13:27:59 | XLON | 6 | 15.27 | 434883235210618 |
13:28:04 | XLON | 153 | 15.27 | 434883235210619 |
13:28:19 | XLON | 114 | 15.26 | 434883235210653 |
13:28:19 | XLON | 17 | 15.26 | 434883235210654 |
13:28:19 | XLON | 349 | 15.27 | 434883235210648 |
13:28:24 | XLON | 468 | 15.26 | 434883235210664 |
13:28:39 | XLON | 125 | 15.25 | 434883235210702 |
13:28:39 | XLON | 46 | 15.25 | 434883235210703 |
13:31:55 | XLON | 439 | 15.24 | 434883235211157 |
13:31:55 | XLON | 125 | 15.24 | 434883235211160 |
13:32:03 | XLON | 125 | 15.24 | 434883235211233 |
13:33:05 | XLON | 69 | 15.27 | 434883235211430 |
13:33:05 | XLON | 78 | 15.27 | 434883235211431 |
13:33:12 | XLON | 70 | 15.27 | 434883235211458 |
13:33:12 | XLON | 110 | 15.27 | 434883235211459 |
13:33:17 | XLON | 165 | 15.27 | 434883235211484 |
13:33:17 | XLON | 110 | 15.27 | 434883235211485 |
13:33:17 | XLON | 106 | 15.27 | 434883235211486 |
13:33:17 | XLON | 105 | 15.27 | 434883235211487 |
13:33:31 | XLON | 108 | 15.27 | 434883235211532 |
13:33:31 | XLON | 23 | 15.27 | 434883235211533 |
13:33:31 | XLON | 87 | 15.27 | 434883235211534 |
13:33:31 | XLON | 86 | 15.27 | 434883235211535 |
13:33:31 | XLON | 432 | 15.27 | 434883235211536 |
13:34:04 | XLON | 605 | 15.28 | 434883235211605 |
13:34:06 | XLON | 164 | 15.28 | 434883235211610 |
13:34:09 | XLON | 362 | 15.28 | 434883235211613 |
13:34:24 | XLON | 90 | 15.28 | 434883235211664 |
13:34:24 | XLON | 50 | 15.28 | 434883235211665 |
13:34:50 | XLON | 443 | 15.27 | 434883235211767 |
13:34:59 | XLON | 158 | 15.27 | 434883235211782 |
13:37:06 | XLON | 555 | 15.26 | 434883235212062 |
13:38:05 | XLON | 605 | 15.26 | 434883235212196 |
13:38:05 | XLON | 123 | 15.25 | 434883235212202 |
13:38:05 | XLON | 67 | 15.26 | 434883235212203 |
13:38:05 | XLON | 118 | 15.26 | 434883235212204 |
13:38:05 | XLON | 101 | 15.26 | 434883235212205 |
13:38:05 | XLON | 135 | 15.26 | 434883235212206 |
13:38:54 | XLON | 11 | 15.24 | 434883235212351 |
13:40:41 | XLON | 566 | 15.23 | 434883235212567 |
13:40:42 | XLON | 113 | 15.23 | 434883235212568 |
13:50:08 | XLON | 250 | 15.20 | 434883235213859 |
13:50:08 | XLON | 262 | 15.20 | 434883235213860 |
13:50:22 | XLON | 8 | 15.18 | 434883235213941 |
13:50:35 | XLON | 300 | 15.18 | 434883235214010 |
13:50:39 | XLON | 291 | 15.18 | 434883235214015 |
13:53:43 | XLON | 125 | 15.15 | 434883235214536 |
13:54:05 | XLON | 470 | 15.14 | 434883235214605 |
14:02:17 | XLON | 197 | 15.14 | 434883235215846 |
14:02:17 | XLON | 87 | 15.14 | 434883235215843 |
14:02:17 | XLON | 518 | 15.15 | 434883235215844 |
14:02:24 | XLON | 125 | 15.14 | 434883235215891 |
14:02:24 | XLON | 192 | 15.14 | 434883235215892 |
14:03:30 | XLON | 3 | 15.15 | 434883235216113 |
14:03:30 | XLON | 224 | 15.15 | 434883235216114 |
14:04:11 | XLON | 125 | 15.16 | 434883235216280 |
14:05:16 | XLON | 386 | 15.15 | 434883235216471 |
14:07:42 | XLON | 561 | 15.17 | 434883235217031 |
14:07:42 | XLON | 125 | 15.17 | 434883235217032 |
14:11:54 | XLON | 136 | 15.18 | 434883235217803 |
14:13:28 | XLON | 347 | 15.17 | 434883235218096 |
14:15:29 | XLON | 125 | 15.17 | 434883235218425 |
14:15:29 | XLON | 8 | 15.17 | 434883235218426 |
14:15:29 | XLON | 348 | 15.17 | 434883235218427 |
14:15:33 | XLON | 166 | 15.17 | 434883235218440 |
14:25:14 | XLON | 473 | 15.18 | 434883235220313 |
14:25:19 | XLON | 212 | 15.18 | 434883235220321 |
14:26:59 | XLON | 90 | 15.18 | 434883235220582 |
14:26:59 | XLON | 247 | 15.18 | 434883235220583 |
14:27:03 | XLON | 105 | 15.18 | 434883235220609 |
14:27:03 | XLON | 130 | 15.18 | 434883235220610 |
14:28:47 | XLON | 125 | 15.18 | 434883235220893 |
14:28:47 | XLON | 461 | 15.18 | 434883235220891 |
14:30:56 | XLON | 121 | 15.17 | 434883235221841 |
14:30:56 | XLON | 241 | 15.17 | 434883235221842 |
14:32:27 | XLON | 199 | 15.19 | 434883235222634 |
14:33:22 | XLON | 125 | 15.21 | 434883235222866 |
14:33:46 | XLON | 125 | 15.21 | 434883235222958 |
14:33:46 | XLON | 457 | 15.21 | 434883235222962 |
14:33:46 | XLON | 67 | 15.21 | 434883235222963 |
14:34:05 | XLON | 125 | 15.20 | 434883235223072 |
14:34:05 | XLON | 117 | 15.20 | 434883235223073 |
14:34:10 | XLON | 122 | 15.20 | 434883235223085 |
14:34:10 | XLON | 5 | 15.20 | 434883235223086 |
14:34:25 | XLON | 125 | 15.19 | 434883235223181 |
14:35:03 | XLON | 321 | 15.17 | 434883235223479 |
14:35:03 | XLON | 25 | 15.17 | 434883235223480 |
14:35:40 | XLON | 258 | 15.16 | 434883235223732 |
14:36:14 | XLON | 7 | 15.16 | 434883235223886 |
14:36:14 | XLON | 418 | 15.16 | 434883235223887 |
14:36:15 | XLON | 125 | 15.16 | 434883235223896 |
14:36:15 | XLON | 104 | 15.16 | 434883235223897 |
14:38:22 | XLON | 361 | 15.15 | 434883235224565 |
14:38:22 | XLON | 42 | 15.15 | 434883235224567 |
14:38:52 | XLON | 33 | 15.15 | 434883235224700 |
14:39:05 | XLON | 126 | 15.15 | 434883235224786 |
14:40:38 | XLON | 125 | 15.15 | 434883235225337 |
14:40:43 | XLON | 38 | 15.15 | 434883235225367 |
14:40:43 | XLON | 268 | 15.15 | 434883235225368 |
14:41:37 | XLON | 14 | 15.15 | 434883235225607 |
14:41:42 | XLON | 153 | 15.15 | 434883235225639 |
14:41:42 | XLON | 51 | 15.15 | 434883235225640 |
14:41:42 | XLON | 228 | 15.14 | 434883235225644 |
14:42:08 | XLON | 258 | 15.14 | 434883235225805 |
14:43:03 | XLON | 125 | 15.15 | 434883235226070 |
14:45:09 | XLON | 410 | 15.15 | 434883235226593 |
14:45:09 | XLON | 125 | 15.15 | 434883235226597 |
14:45:11 | XLON | 21 | 15.15 | 434883235226601 |
14:45:11 | XLON | 125 | 15.15 | 434883235226603 |
14:45:11 | XLON | 58 | 15.15 | 434883235226604 |
14:45:59 | XLON | 175 | 15.16 | 434883235226844 |
14:46:04 | XLON | 113 | 15.16 | 434883235226896 |
14:46:04 | XLON | 13 | 15.16 | 434883235226897 |
14:47:05 | XLON | 2 | 15.16 | 434883235227321 |
14:47:05 | XLON | 54 | 15.16 | 434883235227322 |
14:47:05 | XLON | 150 | 15.16 | 434883235227323 |
14:48:48 | XLON | 125 | 15.15 | 434883235227820 |
14:50:23 | XLON | 228 | 15.15 | 434883235228359 |
14:50:23 | XLON | 94 | 15.15 | 434883235228360 |
14:50:53 | XLON | 605 | 15.16 | 434883235228545 |
14:52:44 | XLON | 582 | 15.16 | 434883235229186 |
14:53:15 | XLON | 180 | 15.15 | 434883235229366 |
14:53:21 | XLON | 349 | 15.15 | 434883235229389 |
14:54:09 | XLON | 125 | 15.16 | 434883235229685 |
14:54:21 | XLON | 125 | 15.16 | 434883235229784 |
14:56:26 | XLON | 398 | 15.17 | 434883235230329 |
14:58:18 | XLON | 125 | 15.16 | 434883235230936 |
14:58:18 | XLON | 29 | 15.16 | 434883235230937 |
15:01:23 | XLON | 444 | 15.15 | 434883235232416 |
15:02:21 | XLON | 125 | 15.15 | 434883235232770 |
15:05:21 | XLON | 125 | 15.15 | 434883235233813 |
15:06:10 | XLON | 407 | 15.15 | 434883235234007 |
15:06:11 | XLON | 219 | 15.15 | 434883235234026 |
15:06:43 | XLON | 256 | 15.15 | 434883235234249 |
15:06:43 | XLON | 125 | 15.15 | 434883235234262 |
15:06:43 | XLON | 6 | 15.15 | 434883235234263 |
15:06:48 | XLON | 125 | 15.15 | 434883235234319 |
15:06:48 | XLON | 35 | 15.15 | 434883235234320 |
15:09:08 | XLON | 400 | 15.15 | 434883235235216 |
15:09:08 | XLON | 57 | 15.15 | 434883235235217 |
15:09:47 | XLON | 125 | 15.15 | 434883235235374 |
15:09:47 | XLON | 122 | 15.15 | 434883235235375 |
15:12:21 | XLON | 125 | 15.16 | 434883235236146 |
15:12:21 | XLON | 122 | 15.16 | 434883235236147 |
15:12:21 | XLON | 131 | 15.16 | 434883235236148 |
15:12:21 | XLON | 21 | 15.16 | 434883235236149 |
15:12:21 | XLON | 4 | 15.16 | 434883235236150 |
15:14:22 | XLON | 451 | 15.16 | 434883235236675 |
15:14:22 | XLON | 259 | 15.16 | 434883235236678 |
15:14:22 | XLON | 75 | 15.16 | 434883235236679 |
15:14:23 | XLON | 296 | 15.15 | 434883235236683 |
15:15:11 | XLON | 254 | 15.16 | 434883235237042 |
15:15:23 | XLON | 184 | 15.16 | 434883235237123 |
15:15:23 | XLON | 210 | 15.16 | 434883235237124 |
15:16:13 | XLON | 531 | 15.16 | 434883235237292 |
15:16:13 | XLON | 91 | 15.15 | 434883235237297 |
15:16:13 | XLON | 125 | 15.16 | 434883235237298 |
15:16:13 | XLON | 67 | 15.16 | 434883235237299 |
15:16:13 | XLON | 64 | 15.16 | 434883235237300 |
15:17:44 | XLON | 421 | 15.11 | 434883235237869 |
15:18:07 | XLON | 54 | 15.13 | 434883235237954 |
15:18:07 | XLON | 74 | 15.13 | 434883235237955 |
15:18:23 | XLON | 125 | 15.13 | 434883235238039 |
15:18:23 | XLON | 110 | 15.13 | 434883235238040 |
15:18:23 | XLON | 139 | 15.13 | 434883235238041 |
15:19:09 | XLON | 88 | 15.12 | 434883235238316 |
15:19:09 | XLON | 67 | 15.12 | 434883235238317 |
15:24:06 | XLON | 555 | 15.07 | 434883235240032 |
15:24:06 | XLON | 136 | 15.09 | 434883235240048 |
15:26:03 | XLON | 215 | 15.11 | 434883235240548 |
15:26:03 | XLON | 196 | 15.11 | 434883235240549 |
15:28:14 | XLON | 60 | 15.10 | 434883235241277 |
15:28:14 | XLON | 545 | 15.10 | 434883235241278 |
15:28:18 | XLON | 101 | 15.10 | 434883235241337 |
15:28:18 | XLON | 40 | 15.10 | 434883235241338 |
15:32:07 | XLON | 181 | 15.10 | 434883235242683 |
15:32:07 | XLON | 449 | 15.10 | 434883235242684 |
15:32:07 | XLON | 65 | 15.10 | 434883235242685 |
15:34:26 | XLON | 15 | 15.10 | 434883235243391 |
15:35:20 | XLON | 125 | 15.10 | 434883235243690 |
15:35:20 | XLON | 127 | 15.10 | 434883235243691 |
15:35:22 | XLON | 155 | 15.10 | 434883235243700 |
15:35:49 | XLON | 594 | 15.09 | 434883235243848 |
15:35:49 | XLON | 125 | 15.09 | 434883235243849 |
15:35:49 | XLON | 6 | 15.09 | 434883235243850 |
15:35:58 | XLON | 214 | 15.10 | 434883235243921 |
15:36:03 | XLON | 79 | 15.10 | 434883235243950 |
15:36:03 | XLON | 108 | 15.10 | 434883235243951 |
15:36:03 | XLON | 453 | 15.10 | 434883235243952 |
15:36:08 | XLON | 125 | 15.10 | 434883235243981 |
15:36:51 | XLON | 199 | 15.10 | 434883235244132 |
15:36:54 | XLON | 500 | 15.09 | 434883235244168 |
15:36:58 | XLON | 121 | 15.09 | 434883235244173 |
15:37:38 | XLON | 125 | 15.09 | 434883235244422 |
15:37:38 | XLON | 127 | 15.09 | 434883235244423 |
15:37:38 | XLON | 167 | 15.09 | 434883235244424 |
15:38:23 | XLON | 181 | 15.09 | 434883235244696 |
15:42:23 | XLON | 595 | 15.10 | 434883235245980 |
15:43:46 | XLON | 11 | 15.10 | 434883235246329 |
15:43:46 | XLON | 22 | 15.10 | 434883235246330 |
15:43:46 | XLON | 219 | 15.10 | 434883235246331 |
15:44:18 | XLON | 2 | 15.10 | 434883235246424 |
15:44:18 | XLON | 278 | 15.10 | 434883235246425 |
15:48:26 | XLON | 250 | 15.10 | 434883235247262 |
15:48:26 | XLON | 165 | 15.10 | 434883235247263 |
15:48:33 | XLON | 151 | 15.10 | 434883235247325 |
15:50:08 | XLON | 604 | 15.09 | 434883235247649 |
15:52:39 | XLON | 570 | 15.09 | 434883235248190 |
15:53:13 | XLON | 37 | 15.10 | 434883235248467 |
15:53:13 | XLON | 56 | 15.10 | 434883235248468 |
15:53:13 | XLON | 169 | 15.10 | 434883235248469 |
15:53:51 | XLON | 103 | 15.11 | 434883235248643 |
15:53:51 | XLON | 123 | 15.11 | 434883235248644 |
15:53:54 | XLON | 206 | 15.10 | 434883235248654 |
15:53:54 | XLON | 71 | 15.10 | 434883235248655 |
15:53:54 | XLON | 72 | 15.10 | 434883235248656 |
15:55:04 | XLON | 605 | 15.10 | 434883235248971 |
15:55:05 | XLON | 278 | 15.10 | 434883235248977 |
15:55:05 | XLON | 147 | 15.10 | 434883235248978 |
15:55:14 | XLON | 586 | 15.10 | 434883235249041 |
15:55:14 | XLON | 149 | 15.10 | 434883235249043 |
15:55:42 | XLON | 496 | 15.09 | 434883235249191 |
15:55:59 | XLON | 128 | 15.09 | 434883235249286 |
15:59:47 | XLON | 215 | 15.07 | 434883235250607 |
15:59:48 | XLON | 123 | 15.07 | 434883235250619 |
16:00:30 | XLON | 56 | 15.07 | 434883235250918 |
16:00:59 | XLON | 134 | 15.07 | 434883235251026 |
16:02:47 | XLON | 186 | 15.06 | 434883235251634 |
16:02:47 | XLON | 245 | 15.06 | 434883235251635 |
16:02:47 | XLON | 49 | 15.06 | 434883235251636 |
16:03:07 | XLON | 125 | 15.06 | 434883235251767 |
16:03:07 | XLON | 10 | 15.06 | 434883235251768 |
16:05:21 | XLON | 494 | 15.08 | 434883235252436 |
16:05:21 | XLON | 178 | 15.08 | 434883235252438 |
16:05:21 | XLON | 140 | 15.08 | 434883235252439 |
16:05:58 | XLON | 327 | 15.08 | 434883235252606 |
16:06:19 | XLON | 79 | 15.08 | 434883235252782 |
16:06:19 | XLON | 104 | 15.08 | 434883235252783 |
16:07:00 | XLON | 125 | 15.10 | 434883235253035 |
16:07:00 | XLON | 21 | 15.10 | 434883235253036 |
16:07:05 | XLON | 226 | 15.10 | 434883235253051 |
16:07:14 | XLON | 125 | 15.10 | 434883235253078 |
16:07:14 | XLON | 26 | 15.10 | 434883235253079 |
16:07:36 | XLON | 123 | 15.10 | 434883235253262 |
16:07:36 | XLON | 280 | 15.10 | 434883235253263 |
16:08:06 | XLON | 125 | 15.10 | 434883235253418 |
16:08:06 | XLON | 81 | 15.10 | 434883235253419 |
16:09:28 | XLON | 26 | 15.09 | 434883235253800 |
16:09:28 | XLON | 380 | 15.09 | 434883235253801 |
16:10:27 | XLON | 24 | 15.11 | 434883235254162 |
16:10:27 | XLON | 125 | 15.11 | 434883235254163 |
16:10:27 | XLON | 48 | 15.11 | 434883235254164 |
16:11:00 | XLON | 252 | 15.10 | 434883235254251 |
16:11:04 | XLON | 166 | 15.10 | 434883235254271 |
16:11:18 | XLON | 150 | 15.10 | 434883235254318 |
16:11:18 | XLON | 14 | 15.10 | 434883235254319 |
16:14:44 | XLON | 190 | 15.10 | 434883235255267 |
16:14:44 | XLON | 265 | 15.10 | 434883235255268 |
16:14:48 | XLON | 9 | 15.10 | 434883235255298 |
16:14:48 | XLON | 176 | 15.10 | 434883235255299 |
16:17:58 | XLON | 191 | 15.09 | 434883235256252 |
Related Shares:
Smiths Group