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

14th Dec 2021 07:00

RNS Number : 5084V

Smiths Group PLC

14 December 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
13 December 2021	156,859	15.1100	14.9350	15.0182	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 394,104,923 ordinary shares in issue. Therefore, the total number of voting rights in Smiths Group will be 394,104,923. 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 2,402,654 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 13 December 2021 is detailed below.

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

Enquiries:

Jemma Spalton, Director of Investor Relations+44 (0)20 7004 1600

[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
09:11:57	XLON	150	15.06	447252740975231
09:16:30	XLON	194	15.07	447252740975710
09:16:30	XLON	118	15.07	447252740975711
09:16:30	XLON	338	15.07	447252740975712
09:16:30	XLON	32	15.07	447252740975721
09:16:30	XLON	416	15.07	447252740975722
09:16:35	XLON	150	15.07	447252740975740
09:16:35	XLON	8	15.07	447252740975741
09:16:40	XLON	150	15.07	447252740975751
09:16:45	XLON	150	15.07	447252740975769
09:16:45	XLON	125	15.07	447252740975770
09:16:45	XLON	6	15.07	447252740975771
09:17:20	XLON	150	15.07	447252740975851
09:18:10	XLON	183	15.07	447252740975937
09:22:12	XLON	360	15.07	447252740976379
09:22:12	XLON	290	15.07	447252740976380
09:25:25	XLON	10	15.08	447252740976714
09:25:25	XLON	193	15.08	447252740976715
09:25:25	XLON	250	15.08	447252740976721
09:25:25	XLON	83	15.08	447252740976722
09:25:25	XLON	150	15.08	447252740976723
09:25:25	XLON	150	15.08	447252740976724
09:25:25	XLON	17	15.08	447252740976725
09:26:13	XLON	52	15.08	447252740976832
09:26:13	XLON	225	15.08	447252740976833
09:29:10	XLON	597	15.08	447252740977132
09:29:26	XLON	150	15.07	447252740977196
09:29:26	XLON	8	15.07	447252740977197
09:31:16	XLON	150	15.09	447252740977449
09:31:16	XLON	125	15.09	447252740977450
09:32:10	XLON	492	15.09	447252740977567
09:32:10	XLON	158	15.09	447252740977568
09:32:10	XLON	250	15.09	447252740977569
09:32:10	XLON	27	15.09	447252740977570
09:32:40	XLON	150	15.09	447252740977613
09:36:30	XLON	150	15.11	447252740977979
09:37:48	XLON	182	15.11	447252740978095
09:37:48	XLON	468	15.11	447252740978096
09:37:48	XLON	250	15.11	447252740978099
09:37:48	XLON	11	15.11	447252740978100
09:37:53	XLON	17	15.11	447252740978103
09:37:53	XLON	257	15.11	447252740978104
09:39:51	XLON	400	15.11	447252740978364
09:39:51	XLON	150	15.11	447252740978367
09:39:51	XLON	121	15.11	447252740978368
09:39:51	XLON	82	15.11	447252740978369
09:39:51	XLON	297	15.11	447252740978370
09:39:52	XLON	150	15.11	447252740978377
09:39:52	XLON	67	15.11	447252740978378
09:42:15	XLON	131	15.11	447252740978678
09:42:15	XLON	350	15.10	447252740978676
09:49:37	XLON	150	15.11	447252740979449
09:50:15	XLON	150	15.11	447252740979566
09:50:20	XLON	150	15.11	447252740979587
09:50:20	XLON	63	15.11	447252740979588
09:54:24	XLON	650	15.10	447252740979958
09:55:18	XLON	174	15.10	447252740980021
09:56:07	XLON	300	15.10	447252740980070
09:56:07	XLON	231	15.10	447252740980071
09:56:54	XLON	150	15.10	447252740980211
09:56:54	XLON	19	15.10	447252740980212
09:57:03	XLON	150	15.10	447252740980230
09:57:55	XLON	150	15.10	447252740980384
09:58:00	XLON	150	15.10	447252740980400
09:58:00	XLON	45	15.10	447252740980401
10:01:56	XLON	116	15.09	447252740980862
10:01:56	XLON	83	15.09	447252740980863
10:01:56	XLON	82	15.09	447252740980864
10:04:12	XLON	287	15.09	447252740981190
10:06:16	XLON	250	15.08	447252740981594
10:06:16	XLON	123	15.08	447252740981595
10:06:16	XLON	250	15.08	447252740981596
10:06:16	XLON	27	15.08	447252740981597
10:07:39	XLON	145	15.09	447252740981822
10:09:14	XLON	150	15.09	447252740982026
10:09:14	XLON	135	15.09	447252740982027
10:10:02	XLON	9	15.09	447252740982108
10:10:02	XLON	147	15.09	447252740982109
10:11:02	XLON	64	15.07	447252740982190
10:11:02	XLON	94	15.07	447252740982191
10:14:04	XLON	598	15.08	447252740982542
10:14:04	XLON	150	15.08	447252740982543
10:14:04	XLON	8	15.08	447252740982544
10:14:39	XLON	476	15.07	447252740982587
10:14:40	XLON	150	15.07	447252740982589
10:14:40	XLON	65	15.07	447252740982590
10:16:11	XLON	150	15.06	447252740982727
10:16:11	XLON	228	15.06	447252740982728
10:17:18	XLON	144	15.04	447252740982997
10:23:01	XLON	518	15.04	447252740983825
10:23:24	XLON	83	15.04	447252740983838
10:23:24	XLON	72	15.04	447252740983839
10:34:42	XLON	150	15.04	447252740985049
10:34:42	XLON	300	15.04	447252740985050
10:34:42	XLON	200	15.04	447252740985051
10:40:31	XLON	650	15.04	447252740985679
10:40:31	XLON	90	15.04	447252740985682
10:43:04	XLON	131	15.06	447252740985904
10:47:39	XLON	7	15.07	447252740986300
10:47:39	XLON	118	15.07	447252740986301
10:48:05	XLON	119	15.07	447252740986357
10:48:05	XLON	88	15.07	447252740986358
10:48:05	XLON	650	15.07	447252740986356
10:48:10	XLON	126	15.07	447252740986379
10:48:10	XLON	125	15.07	447252740986380
10:49:19	XLON	91	15.07	447252740986472
10:49:19	XLON	559	15.07	447252740986473
10:49:19	XLON	150	15.07	447252740986475
10:50:15	XLON	150	15.07	447252740986533
10:50:29	XLON	150	15.07	447252740986567
10:51:17	XLON	93	15.07	447252740986649
10:51:17	XLON	118	15.07	447252740986650
10:51:22	XLON	118	15.06	447252740986656
10:51:22	XLON	51	15.06	447252740986657
10:51:22	XLON	101	15.06	447252740986658
10:52:36	XLON	150	15.06	447252740986830
10:53:51	XLON	650	15.05	447252740986971
10:55:43	XLON	650	15.05	447252740987144
10:57:15	XLON	158	15.05	447252740987288
10:57:15	XLON	125	15.05	447252740987289
10:59:16	XLON	650	15.05	447252740987488
10:59:16	XLON	650	15.05	447252740987490
10:59:46	XLON	63	15.05	447252740987539
10:59:46	XLON	86	15.05	447252740987540
11:00:20	XLON	650	15.05	447252740987579
11:01:47	XLON	650	15.05	447252740987689
11:01:53	XLON	150	15.05	447252740987710
11:05:04	XLON	160	15.06	447252740988041
11:05:04	XLON	300	15.06	447252740988042
11:05:04	XLON	190	15.06	447252740988043
11:06:09	XLON	61	15.07	447252740988147
11:06:09	XLON	528	15.07	447252740988148
11:06:14	XLON	194	15.07	447252740988153
11:06:14	XLON	128	15.07	447252740988154
11:06:14	XLON	82	15.07	447252740988155
11:06:36	XLON	533	15.07	447252740988185
11:06:36	XLON	117	15.07	447252740988186
11:06:36	XLON	150	15.07	447252740988187
11:06:41	XLON	150	15.07	447252740988193
11:06:41	XLON	125	15.07	447252740988194
11:06:41	XLON	170	15.07	447252740988195
11:06:46	XLON	80	15.07	447252740988201
11:06:46	XLON	118	15.07	447252740988202
11:07:07	XLON	260	15.06	447252740988230
11:12:47	XLON	650	15.07	447252740988867
11:12:47	XLON	650	15.07	447252740988868
11:16:47	XLON	141	15.09	447252740989316
11:16:47	XLON	509	15.09	447252740989317
11:16:48	XLON	150	15.09	447252740989318
11:16:48	XLON	102	15.09	447252740989319
11:16:53	XLON	23	15.09	447252740989321
11:16:53	XLON	211	15.09	447252740989322
11:19:41	XLON	600	15.10	447252740989578
11:19:41	XLON	50	15.10	447252740989579
11:20:25	XLON	1	15.10	447252740989647
11:20:25	XLON	151	15.10	447252740989648
11:21:35	XLON	608	15.10	447252740989880
11:23:44	XLON	209	15.10	447252740990071
11:23:44	XLON	334	15.10	447252740990072
11:23:44	XLON	250	15.10	447252740990074
11:23:44	XLON	8	15.10	447252740990075
11:24:32	XLON	103	15.10	447252740990118
11:24:32	XLON	49	15.10	447252740990119
11:26:25	XLON	150	15.10	447252740990294
11:26:25	XLON	8	15.10	447252740990295
11:26:30	XLON	142	15.10	447252740990322
11:26:30	XLON	76	15.10	447252740990323
11:26:30	XLON	55	15.10	447252740990324
11:29:17	XLON	121	15.09	447252740990585
11:29:17	XLON	125	15.09	447252740990586
11:29:17	XLON	38	15.09	447252740990587
11:29:41	XLON	119	15.08	447252740990634
11:29:51	XLON	150	15.08	447252740990644
11:29:51	XLON	8	15.08	447252740990645
11:36:56	XLON	300	15.08	447252740991303
11:36:56	XLON	297	15.08	447252740991304
11:36:56	XLON	250	15.08	447252740991305
11:36:56	XLON	7	15.08	447252740991306
11:37:57	XLON	398	15.06	447252740991441
11:37:58	XLON	176	15.06	447252740991524
11:38:08	XLON	130	15.08	447252740991692
11:38:08	XLON	7	15.08	447252740991693
11:39:42	XLON	1	15.07	447252740991809
11:39:42	XLON	52	15.07	447252740991810
11:39:42	XLON	82	15.07	447252740991811
11:41:05	XLON	143	15.07	447252740991909
11:45:41	XLON	235	15.07	447252740992309
11:45:41	XLON	30	15.07	447252740992310
11:45:41	XLON	385	15.07	447252740992311
11:46:36	XLON	650	15.07	447252740992360
11:46:36	XLON	362	15.07	447252740992363
11:51:55	XLON	327	15.07	447252740992896
11:51:55	XLON	211	15.07	447252740992897
11:54:08	XLON	208	15.08	447252740993070
11:54:08	XLON	195	15.08	447252740993071
11:58:35	XLON	217	15.08	447252740993499
11:58:52	XLON	40	15.08	447252740993527
11:58:52	XLON	220	15.08	447252740993528
12:00:25	XLON	150	15.09	447252740993846
12:00:25	XLON	8	15.09	447252740993847
12:00:30	XLON	117	15.09	447252740993850
12:01:01	XLON	249	15.09	447252740993896
12:01:01	XLON	150	15.09	447252740993897
12:01:01	XLON	8	15.09	447252740993898
12:01:06	XLON	150	15.09	447252740993902
12:02:00	XLON	150	15.09	447252740993961
12:02:00	XLON	8	15.09	447252740993962
12:02:05	XLON	150	15.09	447252740993977
12:02:05	XLON	113	15.09	447252740993978
12:02:26	XLON	294	15.08	447252740994009
12:02:26	XLON	150	15.09	447252740994010
12:02:26	XLON	8	15.09	447252740994011
12:03:59	XLON	150	15.07	447252740994100
12:03:59	XLON	101	15.07	447252740994101
12:03:59	XLON	191	15.07	447252740994102
12:04:03	XLON	104	15.06	447252740994130
12:04:52	XLON	158	15.06	447252740994202
12:09:02	XLON	150	15.05	447252740994632
12:09:02	XLON	234	15.05	447252740994633
12:09:05	XLON	202	15.05	447252740994637
12:16:08	XLON	36	15.05	447252740995391
12:16:08	XLON	455	15.05	447252740995392
12:16:08	XLON	121	15.06	447252740995397
12:16:08	XLON	37	15.06	447252740995398
12:16:13	XLON	150	15.06	447252740995402
12:16:13	XLON	52	15.06	447252740995403
12:16:13	XLON	121	15.06	447252740995404
12:16:13	XLON	120	15.06	447252740995405
12:16:13	XLON	104	15.06	447252740995406
12:16:18	XLON	178	15.05	447252740995410
12:17:56	XLON	326	15.05	447252740995605
12:17:56	XLON	79	15.05	447252740995606
12:17:56	XLON	163	15.05	447252740995609
12:21:40	XLON	143	15.01	447252740995984
12:22:25	XLON	150	15.01	447252740996065
12:23:27	XLON	150	15.01	447252740996138
12:25:03	XLON	150	15.01	447252740996239
12:25:03	XLON	8	15.01	447252740996240
12:41:49	XLON	404	15.00	447252740997520
12:41:49	XLON	49	15.00	447252740997521
12:41:49	XLON	197	15.00	447252740997522
12:41:49	XLON	257	15.00	447252740997525
12:42:42	XLON	150	15.02	447252740997607
12:42:42	XLON	126	15.02	447252740997608
12:45:03	XLON	110	15.03	447252740997916
12:45:03	XLON	25	15.03	447252740997917
12:45:22	XLON	68	15.03	447252740997951
12:45:22	XLON	114	15.03	447252740997952
12:46:40	XLON	650	15.02	447252740998108
12:46:40	XLON	150	15.02	447252740998110
12:46:40	XLON	124	15.02	447252740998111
12:46:40	XLON	51	15.02	447252740998112
12:46:45	XLON	150	15.02	447252740998115
12:46:45	XLON	8	15.02	447252740998116
12:50:32	XLON	66	15.02	447252740998403
12:50:32	XLON	125	15.02	447252740998404
12:50:33	XLON	135	15.02	447252740998405
12:50:33	XLON	126	15.02	447252740998406
12:54:31	XLON	158	15.02	447252740998847
12:55:13	XLON	516	15.01	447252740998961
13:01:16	XLON	254	15.02	447252740999717
13:06:13	XLON	75	15.02	447252741000117
13:06:13	XLON	413	15.02	447252741000118
13:11:34	XLON	409	15.01	447252741000653
13:11:34	XLON	151	15.01	447252741000654
13:18:20	XLON	84	15.01	447252741001387
13:19:04	XLON	650	15.01	447252741001473
13:24:26	XLON	189	15.01	447252741001887
13:24:26	XLON	404	15.01	447252741001888
13:24:26	XLON	215	15.01	447252741001889
13:24:26	XLON	54	15.01	447252741001890
13:30:34	XLON	10	15.02	447252741002486
13:30:34	XLON	52	15.02	447252741002487
13:30:34	XLON	250	15.02	447252741002488
13:30:34	XLON	80	15.02	447252741002489
13:32:10	XLON	650	15.02	447252741002656
13:32:10	XLON	260	15.02	447252741002657
13:32:10	XLON	171	15.02	447252741002658
13:33:19	XLON	416	15.02	447252741002800
13:34:24	XLON	260	15.02	447252741002938
13:34:24	XLON	150	15.02	447252741002939
13:34:24	XLON	131	15.02	447252741002940
13:34:24	XLON	134	15.02	447252741002941
13:34:24	XLON	185	15.02	447252741002942
13:34:24	XLON	650	15.02	447252741002937
13:34:29	XLON	71	15.02	447252741002957
13:34:29	XLON	106	15.02	447252741002958
13:34:34	XLON	137	15.02	447252741002974
13:36:37	XLON	542	15.02	447252741003283
13:36:37	XLON	54	15.02	447252741003284
13:36:37	XLON	9	15.02	447252741003289
13:36:37	XLON	38	15.02	447252741003290
13:37:02	XLON	150	15.02	447252741003376
13:37:52	XLON	454	15.02	447252741003458
13:37:52	XLON	10	15.02	447252741003459
13:38:02	XLON	150	15.02	447252741003480
13:40:38	XLON	67	15.02	447252741003822
13:40:38	XLON	253	15.02	447252741003823
13:43:57	XLON	650	15.03	447252741004196
13:43:57	XLON	207	15.03	447252741004199
13:44:02	XLON	99	15.03	447252741004233
13:44:02	XLON	127	15.03	447252741004234
13:44:02	XLON	48	15.03	447252741004235
13:44:38	XLON	84	15.03	447252741004292
13:44:38	XLON	268	15.03	447252741004293
13:44:38	XLON	81	15.03	447252741004294
13:46:55	XLON	259	15.03	447252741004671
13:46:55	XLON	338	15.03	447252741004672
13:48:30	XLON	150	15.02	447252741005044
13:48:30	XLON	8	15.02	447252741005045
13:49:41	XLON	150	15.02	447252741005160
13:52:30	XLON	102	15.02	447252741005610
13:52:30	XLON	85	15.02	447252741005611
13:52:30	XLON	28	15.02	447252741005612
13:52:40	XLON	80	15.02	447252741005703
13:52:40	XLON	570	15.02	447252741005704
13:52:43	XLON	650	15.02	447252741005710
13:52:44	XLON	150	15.02	447252741005711
13:52:44	XLON	69	15.02	447252741005712
13:57:10	XLON	98	15.02	447252741006310
13:57:10	XLON	124	15.02	447252741006311
13:57:15	XLON	266	15.02	447252741006319
14:00:49	XLON	150	15.02	447252741006981
14:00:49	XLON	8	15.02	447252741006982
14:00:54	XLON	30	15.02	447252741006986
14:00:54	XLON	52	15.02	447252741006987
14:00:54	XLON	62	15.02	447252741006988
14:03:29	XLON	150	15.02	447252741007338
14:04:17	XLON	133	15.02	447252741007451
14:05:59	XLON	650	15.02	447252741007643
14:06:07	XLON	150	15.02	447252741007693
14:06:07	XLON	155	15.02	447252741007694
14:06:07	XLON	345	15.02	447252741007695
14:07:06	XLON	650	15.02	447252741007849
14:07:11	XLON	149	15.02	447252741007888
14:07:11	XLON	85	15.02	447252741007889
14:07:26	XLON	190	15.02	447252741007945
14:07:26	XLON	41	15.02	447252741007946
14:09:17	XLON	152	15.02	447252741008184
14:10:24	XLON	415	15.02	447252741008286
14:10:24	XLON	1	15.02	447252741008287
14:10:24	XLON	234	15.02	447252741008288
14:10:25	XLON	170	15.02	447252741008296
14:10:25	XLON	251	15.02	447252741008297
14:10:25	XLON	490	15.02	447252741008298
14:10:25	XLON	82	15.02	447252741008299
14:10:41	XLON	150	15.02	447252741008328
14:10:41	XLON	8	15.02	447252741008329
14:10:50	XLON	150	15.02	447252741008337
14:10:50	XLON	8	15.02	447252741008338
14:10:55	XLON	150	15.02	447252741008340
14:11:00	XLON	150	15.02	447252741008353
14:11:05	XLON	150	15.02	447252741008375
14:11:10	XLON	215	15.02	447252741008397
14:12:05	XLON	650	15.01	447252741008493
14:12:05	XLON	123	15.02	447252741008498
14:12:05	XLON	142	15.02	447252741008499
14:12:05	XLON	67	15.02	447252741008500
14:12:13	XLON	332	15.01	447252741008546
14:12:13	XLON	271	15.01	447252741008547
14:12:14	XLON	150	15.01	447252741008548
14:12:14	XLON	8	15.01	447252741008549
14:12:19	XLON	442	15.01	447252741008557
14:12:19	XLON	106	15.01	447252741008558
14:12:26	XLON	395	15.01	447252741008586
14:17:54	XLON	650	15.01	447252741009398
14:17:59	XLON	100	15.00	447252741009408
14:17:59	XLON	251	15.00	447252741009409
14:17:59	XLON	39	15.00	447252741009410
14:18:23	XLON	122	15.01	447252741009498
14:18:23	XLON	528	15.01	447252741009499
14:18:28	XLON	59	15.02	447252741009549
14:18:28	XLON	84	15.02	447252741009550
14:18:33	XLON	229	15.01	447252741009585
14:18:33	XLON	421	15.01	447252741009586
14:18:34	XLON	150	15.01	447252741009629
14:18:39	XLON	150	15.01	447252741009716
14:19:41	XLON	12	15.01	447252741009891
14:19:41	XLON	638	15.01	447252741009892
14:21:53	XLON	650	15.02	447252741010365
14:22:14	XLON	150	15.02	447252741010410
14:22:45	XLON	650	15.02	447252741010481
14:22:45	XLON	260	15.02	447252741010486
14:22:45	XLON	82	15.02	447252741010487
14:24:39	XLON	650	15.01	447252741010899
14:24:39	XLON	271	15.02	447252741010908
14:25:00	XLON	122	15.02	447252741010971
14:25:00	XLON	81	15.02	447252741010972
14:25:05	XLON	505	15.02	447252741010978
14:25:59	XLON	16	15.02	447252741011156
14:25:59	XLON	350	15.02	447252741011157
14:25:59	XLON	124	15.02	447252741011158
14:26:44	XLON	114	15.02	447252741011353
14:26:44	XLON	500	15.02	447252741011354
14:26:44	XLON	36	15.02	447252741011355
14:26:44	XLON	260	15.02	447252741011362
14:26:44	XLON	171	15.02	447252741011363
14:26:44	XLON	74	15.02	447252741011364
14:26:49	XLON	3	15.02	447252741011417
14:26:49	XLON	260	15.02	447252741011418
14:26:49	XLON	85	15.02	447252741011419
14:27:42	XLON	650	15.02	447252741011568
14:27:43	XLON	11	15.02	447252741011574
14:27:43	XLON	147	15.02	447252741011575
14:27:43	XLON	102	15.02	447252741011576
14:27:43	XLON	260	15.02	447252741011577
14:27:43	XLON	82	15.02	447252741011578
14:27:43	XLON	128	15.02	447252741011579
14:27:47	XLON	132	15.02	447252741011597
14:27:47	XLON	260	15.02	447252741011598
14:29:07	XLON	534	15.02	447252741011848
14:29:07	XLON	150	15.02	447252741011851
14:29:07	XLON	126	15.02	447252741011852
14:29:07	XLON	260	15.02	447252741011853
14:29:07	XLON	16	15.02	447252741011854
14:29:07	XLON	98	15.02	447252741011855
14:29:12	XLON	196	15.02	447252741011869
14:29:12	XLON	470	15.02	447252741011870
14:29:12	XLON	38	15.02	447252741011871
14:29:17	XLON	150	15.02	447252741011900
14:29:17	XLON	155	15.02	447252741011901
14:29:17	XLON	323	15.02	447252741011902
14:30:29	XLON	650	15.02	447252741012579
14:30:29	XLON	260	15.02	447252741012580
14:30:29	XLON	32	15.02	447252741012581
14:30:36	XLON	120	15.02	447252741012625
14:30:36	XLON	500	15.02	447252741012626
14:30:36	XLON	258	15.02	447252741012627
14:31:00	XLON	150	15.02	447252741012758
14:31:05	XLON	498	15.02	447252741012801
14:32:13	XLON	563	15.02	447252741013146
14:32:13	XLON	87	15.02	447252741013147
14:32:41	XLON	215	15.02	447252741013277
14:32:55	XLON	400	15.01	447252741013362
14:34:01	XLON	150	15.01	447252741013768
14:34:01	XLON	56	15.01	447252741013769
14:35:00	XLON	148	15.01	447252741014184
14:35:00	XLON	10	15.01	447252741014185
14:35:00	XLON	474	15.01	447252741014193
14:35:25	XLON	144	15.01	447252741014465
14:35:47	XLON	623	15.01	447252741014514
14:35:47	XLON	150	15.01	447252741014515
14:35:47	XLON	84	15.01	447252741014516
14:35:47	XLON	359	15.01	447252741014517
14:36:08	XLON	409	15.02	447252741014625
14:36:58	XLON	179	15.03	447252741014854
14:36:58	XLON	15	15.03	447252741014855
14:37:57	XLON	54	15.03	447252741015185
14:37:57	XLON	115	15.03	447252741015186
14:38:52	XLON	553	15.02	447252741015383
14:38:52	XLON	150	15.02	447252741015385
14:38:57	XLON	150	15.02	447252741015421
14:38:57	XLON	100	15.02	447252741015422
14:38:57	XLON	222	15.02	447252741015423
14:39:13	XLON	405	15.02	447252741015578
14:40:25	XLON	137	15.03	447252741015862
14:41:06	XLON	235	15.03	447252741016062
14:41:11	XLON	195	15.03	447252741016081
14:43:49	XLON	150	15.03	447252741016618
14:43:49	XLON	170	15.03	447252741016619
14:43:49	XLON	80	15.03	447252741016620
14:44:44	XLON	382	15.03	447252741016916
14:46:21	XLON	280	15.02	447252741017475
14:46:21	XLON	370	15.02	447252741017476
14:46:37	XLON	650	15.02	447252741017612
14:46:47	XLON	80	15.02	447252741017674
14:46:47	XLON	76	15.02	447252741017675
14:47:51	XLON	150	15.00	447252741018033
14:47:51	XLON	414	15.00	447252741018034
14:48:43	XLON	86	15.00	447252741018231
14:48:43	XLON	150	15.00	447252741018232
14:49:58	XLON	365	15.00	447252741018648
14:50:01	XLON	150	15.00	447252741018731
14:50:01	XLON	96	15.00	447252741018732
14:50:01	XLON	144	15.00	447252741018733
14:50:01	XLON	57	15.00	447252741018734
14:50:01	XLON	192	15.00	447252741018735
14:50:03	XLON	150	15.00	447252741018737
14:50:03	XLON	57	15.00	447252741018738
14:50:03	XLON	112	15.00	447252741018739
14:50:56	XLON	100	14.99	447252741018941
14:50:56	XLON	83	14.99	447252741018942
14:51:29	XLON	131	14.99	447252741019131
14:51:29	XLON	260	14.99	447252741019132
14:51:29	XLON	163	14.99	447252741019133
14:51:29	XLON	15	14.99	447252741019134
14:51:29	XLON	81	14.99	447252741019135
14:51:54	XLON	37	14.99	447252741019258
14:52:13	XLON	108	14.99	447252741019346
14:52:13	XLON	87	14.99	447252741019347
14:52:13	XLON	49	14.99	447252741019348
14:52:18	XLON	248	14.99	447252741019366
14:52:22	XLON	474	15.00	447252741019401
14:52:23	XLON	68	15.00	447252741019402
14:52:23	XLON	379	15.00	447252741019403
14:53:13	XLON	631	15.01	447252741019723
14:53:45	XLON	650	15.00	447252741019920
14:53:45	XLON	150	15.00	447252741019923
14:53:50	XLON	150	15.00	447252741019965
14:53:50	XLON	137	15.00	447252741019966
14:53:55	XLON	150	15.00	447252741019992
14:57:51	XLON	39	15.00	447252741021550
14:57:51	XLON	239	15.00	447252741021551
14:57:51	XLON	196	15.00	447252741021552
14:57:54	XLON	195	15.00	447252741021557
14:58:01	XLON	174	15.00	447252741021585
14:58:01	XLON	650	15.00	447252741021583
14:58:45	XLON	127	15.00	447252741022145
15:00:14	XLON	263	15.00	447252741023190
15:00:14	XLON	148	15.00	447252741023191
15:00:14	XLON	150	15.00	447252741023192
15:01:14	XLON	524	15.00	447252741023407
15:01:34	XLON	206	15.01	447252741023565
15:01:34	XLON	201	15.01	447252741023566
15:01:34	XLON	1	15.01	447252741023567
15:02:02	XLON	273	15.01	447252741023734
15:02:02	XLON	100	15.01	447252741023735
15:02:05	XLON	157	15.01	447252741023761
15:02:05	XLON	120	15.01	447252741023762
15:02:05	XLON	150	15.01	447252741023763
15:02:05	XLON	126	15.01	447252741023764
15:02:05	XLON	65	15.01	447252741023765
15:02:07	XLON	530	15.00	447252741023797
15:02:27	XLON	164	15.02	447252741023939
15:02:27	XLON	148	15.02	447252741023940
15:03:55	XLON	251	15.02	447252741024359
15:03:55	XLON	81	15.02	447252741024360
15:03:55	XLON	8	15.02	447252741024361
15:04:25	XLON	150	15.01	447252741024574
15:04:25	XLON	98	15.01	447252741024575
15:04:30	XLON	150	15.01	447252741024617
15:04:30	XLON	212	15.01	447252741024618
15:04:30	XLON	154	15.01	447252741024619
15:04:30	XLON	199	15.01	447252741024620
15:04:35	XLON	150	15.01	447252741024639
15:04:35	XLON	214	15.01	447252741024640
15:04:35	XLON	86	15.01	447252741024641
15:05:30	XLON	650	15.03	447252741025006
15:05:34	XLON	127	15.03	447252741025020
15:05:34	XLON	126	15.03	447252741025021
15:05:49	XLON	117	15.02	447252741025061
15:05:49	XLON	49	15.02	447252741025062
15:05:49	XLON	219	15.02	447252741025063
15:05:49	XLON	650	15.02	447252741025066
15:06:42	XLON	150	15.02	447252741025372
15:06:42	XLON	15	15.02	447252741025373
15:06:42	XLON	85	15.02	447252741025374
15:06:42	XLON	251	15.02	447252741025375
15:06:43	XLON	294	15.02	447252741025397
15:06:58	XLON	538	15.03	447252741025512
15:06:59	XLON	150	15.03	447252741025518
15:07:34	XLON	376	15.03	447252741025688
15:07:34	XLON	150	15.03	447252741025689
15:07:34	XLON	260	15.03	447252741025690
15:07:39	XLON	148	15.03	447252741025708
15:08:19	XLON	150	15.03	447252741025872
15:08:19	XLON	56	15.03	447252741025873
15:09:30	XLON	17	15.03	447252741026217
15:09:30	XLON	38	15.03	447252741026218
15:09:59	XLON	423	15.03	447252741026305
15:12:44	XLON	200	15.02	447252741026974
15:12:44	XLON	450	15.02	447252741026975
15:13:12	XLON	160	15.02	447252741027074
15:13:17	XLON	118	15.02	447252741027102
15:13:17	XLON	199	15.02	447252741027103
15:14:28	XLON	150	15.02	447252741027351
15:14:28	XLON	103	15.02	447252741027352
15:14:28	XLON	170	15.02	447252741027353
15:14:28	XLON	81	15.02	447252741027354
15:14:28	XLON	21	15.02	447252741027355
15:14:28	XLON	92	15.02	447252741027356
15:14:29	XLON	11	15.02	447252741027365
15:14:59	XLON	22	15.02	447252741027419
15:15:43	XLON	1	15.02	447252741027602
15:15:43	XLON	38	15.02	447252741027603
15:15:43	XLON	87	15.02	447252741027604
15:16:04	XLON	160	15.02	447252741027724
15:16:04	XLON	150	15.02	447252741027725
15:16:16	XLON	150	15.02	447252741027774
15:16:36	XLON	107	15.02	447252741027869
15:16:36	XLON	94	15.02	447252741027870
15:18:15	XLON	650	15.02	447252741028311
15:18:42	XLON	650	15.02	447252741028431
15:20:01	XLON	105	15.02	447252741028725
15:20:01	XLON	58	15.02	447252741028726
15:20:01	XLON	117	15.02	447252741028727
15:20:01	XLON	84	15.02	447252741028728
15:20:01	XLON	645	15.02	447252741028729
15:20:06	XLON	171	15.02	447252741028743
15:21:18	XLON	189	15.02	447252741029017
15:21:18	XLON	232	15.02	447252741029018
15:21:19	XLON	33	15.02	447252741029022
15:21:19	XLON	313	15.02	447252741029023
15:21:43	XLON	60	15.02	447252741029165
15:21:46	XLON	183	15.02	447252741029194
15:21:46	XLON	67	15.02	447252741029195
15:21:46	XLON	340	15.02	447252741029196
15:23:07	XLON	37	15.02	447252741029477
15:23:07	XLON	117	15.02	447252741029478
15:23:07	XLON	8	15.02	447252741029479
15:23:12	XLON	79	15.02	447252741029496
15:23:12	XLON	1	15.02	447252741029497
15:23:32	XLON	238	15.00	447252741029637
15:24:14	XLON	147	15.01	447252741029821
15:24:14	XLON	202	15.01	447252741029822
15:24:14	XLON	86	15.01	447252741029827
15:24:24	XLON	149	15.01	447252741029869
15:25:44	XLON	91	15.01	447252741030172
15:25:44	XLON	150	15.01	447252741030173
15:25:44	XLON	228	15.01	447252741030174
15:25:44	XLON	364	15.01	447252741030171
15:25:51	XLON	155	15.00	447252741030220
15:26:15	XLON	149	15.01	447252741030290
15:26:15	XLON	139	15.01	447252741030291
15:26:20	XLON	150	15.01	447252741030329
15:26:40	XLON	160	15.00	447252741030461
15:26:40	XLON	150	15.01	447252741030463
15:26:40	XLON	8	15.01	447252741030464
15:26:45	XLON	150	15.00	447252741030485
15:27:06	XLON	1	15.00	447252741030639
15:27:06	XLON	99	15.00	447252741030640
15:27:30	XLON	150	14.99	447252741030814
15:27:44	XLON	151	14.99	447252741030891
15:27:44	XLON	40	14.99	447252741030892
15:27:44	XLON	260	14.99	447252741030893
15:27:44	XLON	34	14.99	447252741030894
15:27:53	XLON	150	14.99	447252741030908
15:28:00	XLON	199	14.99	447252741030954
15:28:00	XLON	87	14.99	447252741030955
15:28:01	XLON	81	14.99	447252741030956
15:28:01	XLON	183	14.99	447252741030957
15:28:17	XLON	209	14.98	447252741031091
15:28:35	XLON	17	14.98	447252741031252
15:28:35	XLON	122	14.98	447252741031253
15:30:02	XLON	326	14.98	447252741031832
15:30:02	XLON	175	14.98	447252741031833
15:30:02	XLON	175	14.98	447252741031834
15:30:02	XLON	31	14.98	447252741031835
15:30:36	XLON	437	14.98	447252741032320
15:31:04	XLON	150	14.97	447252741032500
15:31:36	XLON	92	14.96	447252741032646
15:31:36	XLON	200	14.96	447252741032647
15:31:36	XLON	263	14.96	447252741032648
15:34:02	XLON	474	14.96	447252741033414
15:34:02	XLON	95	14.96	447252741033415
15:34:02	XLON	158	14.96	447252741033416
15:35:16	XLON	650	14.96	447252741033921
15:35:39	XLON	10	14.97	447252741034108
15:35:39	XLON	260	14.97	447252741034109
15:35:48	XLON	150	14.97	447252741034175
15:35:48	XLON	180	14.97	447252741034176
15:35:48	XLON	100	14.97	447252741034177
15:35:48	XLON	163	14.97	447252741034178
15:35:48	XLON	57	14.97	447252741034179
15:35:50	XLON	345	14.96	447252741034187
15:36:27	XLON	19	14.96	447252741034473
15:36:27	XLON	631	14.96	447252741034474
15:36:27	XLON	150	14.96	447252741034477
15:36:32	XLON	150	14.96	447252741034541
15:36:32	XLON	60	14.96	447252741034542
15:36:32	XLON	99	14.96	447252741034543
15:38:37	XLON	632	14.97	447252741035407
15:38:37	XLON	18	14.97	447252741035408
15:38:37	XLON	229	14.97	447252741035412
15:38:42	XLON	150	14.97	447252741035450
15:38:42	XLON	8	14.97	447252741035451
15:38:47	XLON	285	14.97	447252741035490
15:38:47	XLON	132	14.97	447252741035491
15:40:23	XLON	260	14.98	447252741036077
15:40:23	XLON	171	14.98	447252741036078
15:40:23	XLON	270	14.98	447252741036079
15:42:27	XLON	584	14.97	447252741036826
15:42:27	XLON	150	14.97	447252741036829
15:45:12	XLON	650	14.98	447252741037813
15:45:12	XLON	150	14.98	447252741037814
15:45:12	XLON	208	14.98	447252741037815
15:45:12	XLON	155	14.98	447252741037816
15:45:12	XLON	61	14.98	447252741037817
15:46:16	XLON	650	14.97	447252741038103
15:46:16	XLON	150	14.97	447252741038104
15:46:16	XLON	8	14.97	447252741038105
15:46:21	XLON	150	14.97	447252741038157
15:46:21	XLON	126	14.97	447252741038158
15:46:21	XLON	82	14.97	447252741038159
15:46:21	XLON	163	14.97	447252741038160
15:48:34	XLON	14	14.98	447252741038817
15:48:39	XLON	201	14.98	447252741038852
15:48:39	XLON	132	14.98	447252741038853
15:48:39	XLON	255	14.98	447252741038854
15:48:39	XLON	69	14.98	447252741038855
15:49:50	XLON	260	14.98	447252741039473
15:49:50	XLON	171	14.98	447252741039474
15:49:50	XLON	47	14.98	447252741039475
15:49:55	XLON	150	14.98	447252741039521
15:49:55	XLON	8	14.98	447252741039522
15:50:00	XLON	150	14.98	447252741039575
15:50:00	XLON	420	14.98	447252741039576
15:54:01	XLON	87	14.98	447252741040760
15:54:01	XLON	130	14.98	447252741040761
15:54:19	XLON	375	14.98	447252741041008
15:54:20	XLON	375	14.98	447252741041010
15:54:20	XLON	96	14.98	447252741041011
15:54:20	XLON	55	14.98	447252741041012
15:54:25	XLON	164	14.98	447252741041098
15:54:25	XLON	279	14.98	447252741041099
15:54:25	XLON	98	14.98	447252741041100
15:54:29	XLON	150	14.98	447252741041185
15:54:29	XLON	164	14.98	447252741041186
15:54:29	XLON	20	14.98	447252741041187
15:56:03	XLON	150	14.97	447252741042068
15:56:03	XLON	83	14.97	447252741042069
15:57:45	XLON	150	14.97	447252741042645
15:58:40	XLON	158	14.97	447252741042966
15:58:47	XLON	150	14.97	447252741042985
16:01:08	XLON	150	14.97	447252741043748
16:01:08	XLON	105	14.97	447252741043749
16:01:08	XLON	185	14.97	447252741043750
16:01:08	XLON	119	14.97	447252741043751
16:01:51	XLON	260	14.95	447252741044019
16:01:51	XLON	251	14.95	447252741044020
16:01:51	XLON	105	14.95	447252741044021
16:02:33	XLON	100	14.95	447252741044264
16:02:33	XLON	178	14.95	447252741044265
16:02:33	XLON	74	14.95	447252741044266
16:04:25	XLON	348	14.94	447252741045324
16:05:13	XLON	3	14.95	447252741045742
16:05:13	XLON	237	14.95	447252741045743
16:05:33	XLON	2	14.95	447252741045923
16:05:33	XLON	112	14.95	447252741045924
16:05:33	XLON	82	14.95	447252741045925
16:05:38	XLON	2	14.95	447252741045980
16:05:38	XLON	222	14.95	447252741045981
16:05:43	XLON	150	14.95	447252741045997
16:07:50	XLON	490	14.96	447252741046826
16:07:50	XLON	261	14.96	447252741046827
16:09:13	XLON	650	14.97	447252741047341
16:10:06	XLON	650	14.96	447252741047701
16:10:06	XLON	150	14.97	447252741047710
16:10:06	XLON	8	14.97	447252741047711
16:10:11	XLON	150	14.96	447252741047730
16:10:11	XLON	85	14.96	447252741047731
16:10:11	XLON	39	14.96	447252741047732
16:11:00	XLON	572	14.96	447252741048045
16:12:06	XLON	580	14.95	447252741048415
16:13:13	XLON	150	14.96	447252741048777
16:14:35	XLON	250	14.94	447252741049115
16:14:43	XLON	236	14.94	447252741049137
16:14:54	XLON	150	14.94	447252741049270
16:14:54	XLON	428	14.94	447252741049271
16:14:54	XLON	26	14.94	447252741049272
16:14:59	XLON	150	14.94	447252741049319
16:14:59	XLON	105	14.94	447252741049320
16:15:54	XLON	98	14.94	447252741049702
16:15:54	XLON	488	14.94	447252741049703
16:16:38	XLON	241	14.94	447252741049945
16:16:40	XLON	391	14.94	447252741049970
16:19:02	XLON	650	14.94	447252741050783
16:19:03	XLON	212	14.94	447252741050784
16:19:28	XLON	371	14.95	447252741051147
16:19:28	XLON	279	14.95	447252741051148
16:20:11	XLON	650	14.94	447252741051470
16:20:52	XLON	150	14.94	447252741051767
16:20:52	XLON	85	14.94	447252741051768
16:21:07	XLON	98	14.96	447252741051894
16:21:07	XLON	159	14.96	447252741051895
16:21:08	XLON	83	14.95	447252741051910
16:21:24	XLON	160	14.96	447252741052039
16:21:31	XLON	150	14.96	447252741052067
16:21:31	XLON	8	14.96	447252741052068
16:21:36	XLON	155	14.96	447252741052095
16:21:36	XLON	222	14.96	447252741052096
16:21:36	XLON	222	14.96	447252741052097
16:21:41	XLON	150	14.96	447252741052107
16:21:41	XLON	8	14.96	447252741052108
16:22:35	XLON	650	14.95	447252741052433
16:22:36	XLON	11	14.95	447252741052441
16:22:36	XLON	22	14.95	447252741052442
16:22:45	XLON	150	14.95	447252741052508
16:22:50	XLON	150	14.95	447252741052520
16:22:50	XLON	118	14.95	447252741052521
16:22:55	XLON	11	14.95	447252741052535
16:22:55	XLON	222	14.95	447252741052536
16:23:29	XLON	650	14.95	447252741052802
16:23:55	XLON	5	14.95	447252741053073
16:23:55	XLON	11	14.95	447252741053074
16:23:55	XLON	108	14.95	447252741053075
16:24:23	XLON	150	14.95	447252741053235
16:26:20	XLON	457	14.95	447252741054181
16:26:20	XLON	193	14.95	447252741054182
16:29:39	XLON	150	14.98	447252741056326
16:29:39	XLON	150	14.98	447252741056327
16:29:39	XLON	150	14.98	447252741056328
16:29:39	XLON	150	14.98	447252741056334
16:29:39	XLON	150	14.98	447252741056331
16:29:39	XLON	3	14.98	447252741056336
16:29:39	XLON	56	14.98	447252741056337
16:29:39	XLON	150	14.98	447252741056338
16:29:43	XLON	183	14.98	447252741056374
16:29:43	XLON	190	14.98	447252741056375
16:29:54	XLON	183	14.99	447252741056481
16:29:55	XLON	67	14.99	447252741056546
16:29:55	XLON	166	14.99	447252741056547
16:29:59	XLON	51	14.99	447252741056574
16:29:59	XLON	176	14.99	447252741056575

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

POSUOSWRAWUUAAA

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00