Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Transaction in Own Shares

6th Oct 2025 07:00

RNS Number : 0839C
Smith & Nephew Plc
06 October 2025
 

6 October 2025

 

Smith & Nephew plc

Transactions in own shares

 

Smith & Nephew plc (the Company) announces today it has purchased the following number of its own ordinary shares of US 20¢ each through J.P. Morgan Securities plc, as part of its USD $500 million share buyback programme announced on 5 August 2025 and in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 30 April 2025.

 

Date of purchase:

3 October 2025

Aggregate number of ordinary shares purchased:

869,333

Lowest price paid per ordinary share:

1,344.5000

Highest price paid per ordinary share:

1,347.5000

Average price paid per ordinary share:

1,346.5853

 

The Company intends to hold these shares in Treasury and then either cancel them or retain them for the purpose of satisfying awards under the Company's employee share plans.

 

Since 5 August 2025, the Company has purchased 26,565,041 shares at a cost of $484,755,137.46

 

Following the purchase of these shares, the Company holds 28,298,497 of its ordinary shares in treasury. The Company's issued share capital, with one voting right per share consists of 849,426,348 ordinary shares of US20¢ each (excluding treasury shares). The figure of 849,426,348 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, the Company under the FCAs Disclosure Guidance and Transparency Rules

 

These purchases were made by J.P. Morgan Securities on behalf of the Company.

 

This announcement is made in accordance with the requirements of UKLR 9.6.6R.

 

The table below contains detailed information about the purchases made as part of the buyback programme.

 

Schedule of Purchases

 

Shares purchased: 869,333 (ISIN: GB0009223206)

 

Date of purchases: 3 October 2025

 

Investment firm: J.P. Morgan Securities plc

 

Aggregate information:

 

Venue

Volume weighted average price paid per ordinary share (GBp)

Number of ordinary shares repurchased

Lowest price per ordinary share (GBp)

Highest price per ordinary share (GBp)

London Stock Exchange

1,346.6429

535,263

1,345.0000

1,347.5000

CBOE Europe

1,346.1460

152,061

1,344.5000

1,347.0000

Chi-X Europe

1,346.6831

94,319

1,345.0000

1,347.0000

Aquis Stock Exchange

1,346.8901

54,916

1,345.0000

1,347.0000

Turquoise

1,346.8910

32,774

1,345.0000

1,347.0000

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a schedule of individual trades by J.P. Morgan Securities plc is available below:

 

Individual Transactions:

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

09:38:21

118

1,347.5000

XLON

07002070000031662-E0OiKCzzhGZ7

09:38:21

6

1,347.5000

XLON

07002070000031662-E0OiKCzzhGZM

09:39:33

56

1,347.5000

XLON

07002070000031662-E0OiKCzzhHUI

09:39:33

18

1,347.5000

XLON

07002070000031662-E0OiKCzzhHUO

09:41:13

199

1,347.5000

XLON

05002050000044142-E0OiKCzzhJ96

09:41:13

213

1,347.5000

XLON

07002070000037315-E0OiKCzzhJ94

09:41:13

137

1,347.5000

XLON

05002050000044142-E0OiKCzzhJ98

09:41:13

39

1,347.5000

XLON

05002050000032652-E0OiKCzzhJ8b

09:41:13

692

1,347.5000

XLON

07002070000031662-E0OiKCzzhJ8Z

09:41:13

61

1,347.5000

XLON

05002050000041917-E0OiKCzzhJ8h

09:41:13

7

1,347.5000

XLON

07002070000034736-E0OiKCzzhJ8d

09:41:13

397

1,347.5000

XLON

07002070000037315-E0OiKCzzhJ8j

09:41:13

350

1,347.5000

XLON

07002070000037315-E0OiKCzzhJ8r

09:51:45

691

1,347.5000

XLON

05002050000044142-E0OiKCzzhQsr

09:51:45

59

1,347.5000

XLON

07002070000053118-E0OiKCzzhQst

09:51:45

50

1,347.5000

XLON

07002070000053118-E0OiKCzzhQsx

09:51:45

85

1,347.5000

XLON

05002050000053846-E0OiKCzzhQt3

09:51:45

1,652

1,347.5000

XLON

05002050000057878-E0OiKCzzhQt9

09:51:45

7

1,347.5000

XLON

07002070000046330-E0OiKCzzhQsz

09:51:45

323

1,347.5000

XLON

05002050000061664-E0OiKCzzhQtL

09:51:45

10

1,347.5000

XLON

07002070000056201-E0OiKCzzhQt1

09:51:45

700

1,347.5000

XLON

05002050000061915-E0OiKCzzhQtN

09:51:45

266

1,347.5000

XLON

07002070000053972-E0OiKCzzhQt5

09:51:45

208

1,347.5000

XLON

07002070000056405-E0OiKCzzhQt7

09:51:45

533

1,347.5000

XLON

07002070000061141-E0OiKCzzhQtB

09:51:45

105

1,347.5000

XLON

07002070000058913-E0OiKCzzhQtD

09:51:45

121

1,347.5000

XLON

07002070000059362-E0OiKCzzhQtJ

09:51:49

351

1,347.5000

XLON

07002070000062099-E0OiKCzzhQyZ

09:52:14

954

1,347.5000

XLON

07002070000062099-E0OiKCzzhRTS

09:58:08

11

1,347.5000

XLON

05002050000062554-E0OiKCzzhVdN

10:50:50

889

1,347.5000

XLON

05002050000076207-E0OiKCzzi6ni

10:50:50

757

1,347.5000

XLON

07002070000078724-E0OiKCzzi6ng

10:50:50

99

1,347.5000

XLON

05002050000079525-E0OiKCzzi6no

10:50:50

34

1,347.5000

XLON

07002070000077328-E0OiKCzzi6nk

10:50:50

754

1,347.5000

XLON

05002050000080249-E0OiKCzzi6nq

10:50:50

175

1,347.5000

XLON

07002070000080405-E0OiKCzzi6nm

10:50:50

109

1,347.5000

XLON

05002050000083463-E0OiKCzzi6nz

10:50:50

978

1,347.5000

XLON

07002070000080034-E0OiKCzzi6ns

10:50:50

1

1,347.5000

XLON

05002050000083471-E0OiKCzzi6o5

10:50:50

11

1,347.5000

XLON

07002070000080034-E0OiKCzzi6nx

10:50:50

47

1,347.5000

XLON

07002070000082993-E0OiKCzzi6o3

10:50:50

3

1,347.5000

XLON

07002070000084843-E0OiKCzzi6o7

10:50:50

308

1,347.5000

XLON

07002070000078724-E0OiKCzzi6ne

10:50:52

1,434

1,347.5000

XLON

05002050000085393-E0OiKCzzi6rI

10:55:29

577

1,347.5000

XLON

07002070000085156-E0OiKCzzi9tv

10:55:29

747

1,347.5000

XLON

07002070000085156-E0OiKCzzi9u0

10:56:39

177

1,347.5000

XLON

07002070000086877-E0OiKCzziAuC

10:56:39

1,490

1,347.5000

XLON

07002070000086877-E0OiKCzziAuG

10:57:30

976

1,347.5000

XLON

07002070000087257-E0OiKCzziBPB

10:57:30

136

1,347.5000

XLON

07002070000087257-E0OiKCzziBPK

10:57:47

1,336

1,347.5000

XLON

07002070000087456-E0OiKCzziBfc

10:58:17

861

1,347.5000

XLON

05002050000087928-E0OiKCzziBqI

10:58:17

861

1,347.5000

XLON

05002050000087928-E0OiKCzziBqK

11:26:28

141

1,347.5000

XLON

07002070000094972-E0OiKCzziUFL

11:26:28

803

1,347.5000

XLON

07002070000094669-E0OiKCzziUFN

11:26:28

361

1,347.5000

XLON

07002070000094972-E0OiKCzziUF0

11:26:28

324

1,347.5000

XLON

07002070000094972-E0OiKCzziUF9

11:26:28

157

1,347.5000

XLON

07002070000094972-E0OiKCzziUFC

11:26:28

120

1,347.5000

XLON

07002070000094972-E0OiKCzziUFE

11:26:29

283

1,347.5000

XLON

07002070000094669-E0OiKCzziUFX

11:26:29

94

1,347.5000

XLON

07002070000094669-E0OiKCzziUFa

11:27:16

249

1,347.5000

XLON

05002050000097584-E0OiKCzziUwG

11:27:16

113

1,347.5000

XLON

07002070000094669-E0OiKCzziUvw

11:27:16

2,376

1,347.5000

XLON

07002070000094669-E0OiKCzziUw0

11:27:16

859

1,347.5000

XLON

05002050000097584-E0OiKCzziUw8

11:27:16

1,398

1,347.5000

XLON

07002070000094669-E0OiKCzziUw4

11:27:16

119

1,347.5000

XLON

07002070000097126-E0OiKCzziUw6

11:27:19

265

1,347.5000

XLON

07002070000097525-E0OiKCzziUy9

12:01:01

697

1,347.5000

XLON

07002070000109327-E0OiKCzzinhL

12:01:01

1,103

1,347.5000

XLON

05002050000098408-E0OiKCzzineS

12:01:01

92

1,347.5000

XLON

07002070000099578-E0OiKCzzineY

12:01:01

241

1,347.5000

XLON

05002050000099545-E0OiKCzzineW

12:01:01

1,172

1,347.5000

XLON

07002070000106266-E0OiKCzzineg

12:01:01

1,163

1,347.5000

XLON

05002050000107612-E0OiKCzzinee

12:01:01

1,293

1,347.5000

XLON

05002050000108193-E0OiKCzzinem

12:01:01

1,295

1,347.5000

XLON

07002070000107328-E0OiKCzzinek

12:01:01

562

1,347.5000

XLON

05002050000107976-E0OiKCzzineo

12:02:38

1,346

1,347.5000

XLON

05002050000110329-E0OiKCzziopy

12:02:38

782

1,347.5000

XLON

05002050000110329-E0OiKCzzioq2

12:02:49

200

1,347.0000

AQXE

0841B40288

12:02:49

4,390

1,347.0000

AQXE

0616B40287

12:02:49

1,321

1,347.0000

XLON

05002050000109559-E0OiKCzziouf

12:05:44

351

1,347.5000

XLON

05002050000111727-E0OiKCzzir7p

12:05:44

600

1,347.5000

XLON

05002050000111727-E0OiKCzzir7r

12:05:44

600

1,347.5000

XLON

05002050000111727-E0OiKCzzir7t

12:05:44

710

1,347.5000

XLON

05002050000111727-E0OiKCzzir7v

12:05:44

260

1,347.5000

XLON

05002050000111727-E0OiKCzzir7x

12:05:45

297

1,347.5000

XLON

05002050000111730-E0OiKCzzir8c

12:05:45

251

1,347.5000

XLON

05002050000111730-E0OiKCzzir8e

12:05:45

440

1,347.5000

XLON

05002050000111730-E0OiKCzzir8g

12:05:46

562

1,347.5000

XLON

07002070000111501-E0OiKCzzir9R

12:06:07

406

1,347.5000

XLON

05002050000111762-E0OiKCzzirN8

12:06:07

1,154

1,347.5000

XLON

05002050000111762-E0OiKCzzirNC

12:06:08

196

1,347.5000

XLON

05002050000111865-E0OiKCzzirNp

12:06:15

96

1,347.5000

XLON

05002050000111896-E0OiKCzzirQg

12:06:25

205

1,347.5000

XLON

07002070000111719-E0OiKCzzirYg

12:13:02

1,919

1,347.5000

XLON

07002070000112040-E0OiKCzziwXn

12:13:03

1,111

1,347.5000

XLON

07002070000113948-E0OiKCzziwZN

12:14:00

2,509

1,347.5000

XLON

07002070000114513-E0OiKCzzixhW

12:14:01

1,068

1,347.5000

XLON

07002070000114516-E0OiKCzzixi2

12:14:18

391

1,347.5000

XLON

07002070000114658-E0OiKCzziy4a

12:17:49

245

1,347.5000

XLON

07002070000114658-E0OiKCzzj0P2

12:17:49

1,537

1,347.5000

XLON

07002070000114658-E0OiKCzzj0P5

12:17:49

348

1,347.5000

XLON

07002070000114658-E0OiKCzzj0P9

12:37:44

16

1,347.5000

XLON

07002070000116341-E0OiKCzzjDgB

12:37:44

32

1,347.5000

XLON

07002070000116341-E0OiKCzzjDgH

12:37:44

48

1,347.5000

XLON

07002070000116341-E0OiKCzzjDgJ

12:37:44

48

1,347.5000

XLON

07002070000116341-E0OiKCzzjDgL

12:37:44

16

1,347.5000

XLON

07002070000116341-E0OiKCzzjDgO

12:37:45

605

1,347.5000

XLON

07002070000116341-E0OiKCzzjDh4

12:37:45

517

1,347.5000

XLON

07002070000116341-E0OiKCzzjDh6

12:38:35

2,137

1,347.5000

XLON

05002050000124628-E0OiKCzzjEKq

12:39:18

250

1,347.5000

XLON

07002070000124662-E0OiKCzzjErn

12:39:18

51

1,347.5000

XLON

07002070000124662-E0OiKCzzjErp

12:39:18

76

1,347.5000

XLON

07002070000124662-E0OiKCzzjErs

12:39:18

1,285

1,347.5000

XLON

07002070000124662-E0OiKCzzjEru

12:40:15

99

1,347.5000

XLON

07002070000125069-E0OiKCzzjFeW

12:40:15

561

1,347.5000

XLON

07002070000125069-E0OiKCzzjFeK

12:40:15

186

1,347.5000

XLON

07002070000125069-E0OiKCzzjFeN

12:40:58

316

1,347.5000

XLON

07002070000125069-E0OiKCzzjG2A

12:41:58

16

1,347.5000

XLON

07002070000125069-E0OiKCzzjGMz

12:41:58

3

1,347.5000

XLON

07002070000125069-E0OiKCzzjGN2

12:41:58

3

1,347.5000

XLON

07002070000125069-E0OiKCzzjGN5

12:43:10

16

1,347.5000

XLON

07002070000125069-E0OiKCzzjHAV

12:43:10

5

1,347.5000

XLON

07002070000125069-E0OiKCzzjHAZ

12:43:10

1

1,347.5000

XLON

07002070000125069-E0OiKCzzjHAb

12:43:16

648

1,347.5000

XLON

07002070000125069-E0OiKCzzjHDV

12:43:16

313

1,347.5000

XLON

07002070000125069-E0OiKCzzjHDY

12:43:16

801

1,347.5000

XLON

07002070000125371-E0OiKCzzjHDa

12:43:16

558

1,347.5000

XLON

07002070000125787-E0OiKCzzjHDc

12:43:35

246

1,347.5000

XLON

05002050000126669-E0OiKCzzjHVA

12:43:35

3,035

1,347.5000

XLON

05002050000126669-E0OiKCzzjHVE

12:43:58

4,453

1,347.0000

AQXE

0841B47062

12:43:58

6,854

1,347.0000

AQXE

0616B47058

12:43:58

453

1,347.0000

AQXE

0841B47063

12:43:58

1,886

1,347.0000

XLON

05002050000110415-E0OiKCzzjHiZ

12:43:58

281

1,347.0000

XLON

05002050000125290-E0OiKCzzjHih

12:43:58

904

1,347.0000

CHIX

08512085100123716-130000N2M

12:43:58

388

1,347.0000

CHIX

06262062600123725-130000N2I

12:43:58

498

1,347.0000

CHIX

08512085100123679-130000N2K

12:43:58

7,359

1,347.0000

CHIX

06262062600123495-130000N2J

12:43:58

3,681

1,347.0000

CHIX

08512085100123679-130000N2L

12:43:58

4,640

1,347.0000

BATE

08492084900175329-30000MR5

12:43:58

6,873

1,347.0000

BATE

06242062400179503-30000MR4

12:43:58

6,833

1,347.0000

TRQX

08252082500071054-E0OiKCzzqx22

12:43:58

5,788

1,347.0000

TRQX

06002060000057508-E0OiKCzzqx1y

12:43:59

191

1,347.0000

BATE

08492084900175470-30000MRC

12:44:02

1,316

1,347.0000

XLON

05002050000126783-E0OiKCzzjHnX

12:45:21

25

1,347.0000

BATE

08492084900175470-30000MUM

12:46:38

442

1,347.5000

XLON

07002070000127647-E0OiKCzzjJHA

12:46:47

497

1,347.5000

XLON

05002050000127890-E0OiKCzzjJPM

12:46:47

715

1,347.5000

XLON

07002070000127647-E0OiKCzzjJPK

12:49:32

1,901

1,347.5000

XLON

05002050000128342-E0OiKCzzjKcq

12:52:37

1,618

1,347.5000

XLON

07002070000129254-E0OiKCzzjMYH

12:59:01

1,625

1,347.5000

XLON

05002050000130572-E0OiKCzzjR9X

12:59:01

751

1,347.5000

XLON

07002070000132149-E0OiKCzzjR9Z

12:59:01

1,824

1,347.5000

XLON

07002070000132149-E0OiKCzzjR9b

12:59:01

1,241

1,347.5000

XLON

05002050000133815-E0OiKCzzjR9h

12:59:01

552

1,347.5000

XLON

07002070000132150-E0OiKCzzjR9d

12:59:01

109

1,347.5000

XLON

07002070000132150-E0OiKCzzjR9f

12:59:01

86

1,347.5000

XLON

07002070000132151-E0OiKCzzjR9j

12:59:01

935

1,347.5000

XLON

07002070000132151-E0OiKCzzjR9l

12:59:01

410

1,347.5000

XLON

07002070000132991-E0OiKCzzjR9p

12:59:03

331

1,347.5000

XLON

07002070000132991-E0OiKCzzjRB5

12:59:03

307

1,347.5000

XLON

07002070000133601-E0OiKCzzjRB7

13:00:15

387

1,347.5000

XLON

05002050000134241-E0OiKCzzjS99

13:00:26

1,259

1,347.5000

XLON

05002050000134241-E0OiKCzzjSC5

13:00:26

1,048

1,347.5000

XLON

07002070000134572-E0OiKCzzjSC7

13:00:35

230

1,347.5000

XLON

07002070000134572-E0OiKCzzjSGt

13:07:17

648

1,347.5000

XLON

07002070000134572-E0OiKCzzjWUB

13:07:17

982

1,347.5000

XLON

07002070000134572-E0OiKCzzjWUD

13:07:17

508

1,347.5000

XLON

07002070000134572-E0OiKCzzjWUF

13:07:17

1,625

1,347.5000

XLON

07002070000136230-E0OiKCzzjWUH

13:07:17

1,727

1,347.5000

XLON

07002070000134572-E0OiKCzzjWTd

13:07:17

70

1,347.5000

XLON

07002070000134572-E0OiKCzzjWTh

13:07:17

127

1,347.5000

XLON

07002070000134572-E0OiKCzzjWTn

13:07:17

182

1,347.5000

XLON

07002070000134572-E0OiKCzzjWTs

13:07:17

9

1,347.5000

XLON

07002070000134572-E0OiKCzzjWTw

13:07:38

1,505

1,347.5000

XLON

05002050000138237-E0OiKCzzjWjG

13:07:38

1,021

1,347.5000

XLON

05002050000138237-E0OiKCzzjWjM

13:08:36

474

1,347.5000

XLON

07002070000138434-E0OiKCzzjXHf

13:08:58

64

1,347.5000

XLON

07002070000138434-E0OiKCzzjXMZ

13:10:27

607

1,347.5000

XLON

07002070000138434-E0OiKCzzjYEU

13:15:54

237

1,347.5000

XLON

07002070000138434-E0OiKCzzjbOY

13:16:32

2,247

1,347.5000

XLON

07002070000138434-E0OiKCzzjbhX

13:16:32

1,948

1,347.5000

XLON

05002050000138907-E0OiKCzzjbhc

13:16:32

75

1,347.5000

XLON

07002070000138434-E0OiKCzzjbha

13:16:33

1,432

1,347.5000

XLON

05002050000142137-E0OiKCzzjbj5

13:16:41

300

1,347.0000

AQXE

0616B51952

13:17:31

1,481

1,347.5000

XLON

07002070000142350-E0OiKCzzjcDe

13:17:31

378

1,347.5000

XLON

07002070000142350-E0OiKCzzjcDc

13:19:30

297

1,347.5000

XLON

07002070000142350-E0OiKCzzjddI

13:19:52

240

1,347.5000

XLON

07002070000142350-E0OiKCzzjdol

13:24:50

152

1,347.5000

XLON

07002070000142350-E0OiKCzzjhXN

13:24:50

1,007

1,347.5000

XLON

05002050000142899-E0OiKCzzjhXZ

13:24:50

1,577

1,347.5000

XLON

07002070000142691-E0OiKCzzjhXX

13:24:50

668

1,347.5000

XLON

05002050000143335-E0OiKCzzjhXb

13:24:50

383

1,347.5000

XLON

05002050000143788-E0OiKCzzjhXd

13:24:52

477

1,347.5000

XLON

05002050000145938-E0OiKCzzjhdN

13:24:52

400

1,347.5000

XLON

05002050000145938-E0OiKCzzjhdP

13:24:52

990

1,347.5000

XLON

05002050000145938-E0OiKCzzjhdR

13:24:52

990

1,347.5000

XLON

05002050000145938-E0OiKCzzjhdT

13:24:52

1,320

1,347.5000

XLON

05002050000145938-E0OiKCzzjhdV

13:24:52

200

1,347.5000

XLON

05002050000145938-E0OiKCzzjhdX

13:24:52

438

1,347.5000

XLON

05002050000145938-E0OiKCzzjhdZ

13:24:52

200

1,347.5000

XLON

05002050000145938-E0OiKCzzjhdb

13:24:54

400

1,347.5000

XLON

07002070000145751-E0OiKCzzjhfv

13:24:54

977

1,347.5000

XLON

07002070000145751-E0OiKCzzjhfx

13:24:54

477

1,347.5000

XLON

07002070000145751-E0OiKCzzjhfz

13:24:56

361

1,347.0000

AQXE

0616B53207

13:24:56

400

1,347.5000

XLON

07002070000145778-E0OiKCzzjhiu

13:24:56

600

1,347.5000

XLON

07002070000145778-E0OiKCzzjhiw

13:24:56

477

1,347.5000

XLON

07002070000145778-E0OiKCzzjhiy

13:24:56

820

1,347.5000

XLON

07002070000145778-E0OiKCzzjhj0

13:24:58

67

1,347.5000

XLON

05002050000145993-E0OiKCzzjhkg

13:24:58

820

1,347.5000

XLON

05002050000145993-E0OiKCzzjhki

13:24:58

67

1,347.5000

XLON

05002050000145993-E0OiKCzzjhkk

13:25:00

724

1,347.0000

AQXE

0616B53236

13:25:02

3,066

1,347.5000

XLON

07002070000145820-E0OiKCzzjhtp

13:25:03

690

1,347.5000

XLON

05002050000146019-E0OiKCzzjhuc

13:25:03

1,378

1,347.5000

XLON

05002050000146019-E0OiKCzzjhue

13:25:03

1,854

1,347.5000

XLON

05002050000146019-E0OiKCzzjhug

13:25:03

479

1,347.5000

XLON

05002050000146019-E0OiKCzzjhui

13:25:03

1,754

1,347.5000

XLON

05002050000146019-E0OiKCzzjhuk

13:25:03

472

1,347.5000

XLON

05002050000146019-E0OiKCzzjhum

13:25:04

195

1,347.0000

AQXE

0616B53258

13:25:05

1,854

1,347.5000

XLON

07002070000145846-E0OiKCzzjhws

13:25:05

1,754

1,347.5000

XLON

07002070000145846-E0OiKCzzjhwu

13:25:07

1,277

1,347.5000

XLON

05002050000146052-E0OiKCzzji0l

13:25:20

512

1,347.0000

AQXE

0616B53286

13:25:27

1,063

1,347.5000

XLON

05002050000146203-E0OiKCzzjiF4

13:25:27

483

1,347.5000

XLON

05002050000146203-E0OiKCzzjiF6

13:25:27

462

1,347.5000

XLON

05002050000146203-E0OiKCzzjiF8

13:25:27

773

1,347.5000

XLON

05002050000146203-E0OiKCzzjiFA

13:25:28

502

1,347.0000

AQXE

0616B53316

13:25:28

600

1,347.5000

XLON

07002070000146033-E0OiKCzzjiG8

13:25:28

773

1,347.5000

XLON

07002070000146033-E0OiKCzzjiGA

13:25:29

688

1,347.5000

XLON

05002050000146222-E0OiKCzzjiHC

13:25:29

1,854

1,347.5000

XLON

05002050000146222-E0OiKCzzjiHE

13:25:31

94

1,347.0000

AQXE

0616B53349

13:25:35

181

1,347.5000

XLON

07002070000146087-E0OiKCzzjiNl

13:25:37

1,330

1,347.5000

XLON

05002050000146272-E0OiKCzzjiOr

13:25:37

1,400

1,347.5000

XLON

05002050000146272-E0OiKCzzjiOt

13:25:37

652

1,347.5000

XLON

05002050000146272-E0OiKCzzjiOv

13:25:40

239

1,347.5000

XLON

07002070000146113-E0OiKCzzjiQA

13:25:46

485

1,347.5000

XLON

07002070000146142-E0OiKCzzjiYQ

13:25:46

205

1,347.5000

XLON

07002070000146142-E0OiKCzzjiYS

13:26:01

331

1,347.5000

XLON

05002050000146410-E0OiKCzzjijs

13:26:02

87

1,347.0000

AQXE

0616B53432

13:26:20

685

1,347.5000

XLON

05002050000146579-E0OiKCzzjivG

13:26:20

1,854

1,347.5000

XLON

05002050000146579-E0OiKCzzjivI

13:26:20

491

1,347.5000

XLON

05002050000146579-E0OiKCzzjivK

13:26:20

1,120

1,347.5000

XLON

05002050000146579-E0OiKCzzjivM

13:26:26

227

1,347.5000

XLON

07002070000146424-E0OiKCzzjj0N

13:26:26

1,120

1,347.5000

XLON

07002070000146424-E0OiKCzzjj0P

13:26:57

168

1,347.5000

XLON

05002050000146875-E0OiKCzzjjWW

13:27:00

2,278

1,347.5000

XLON

07002070000146705-E0OiKCzzjjYi

13:27:02

61

1,347.0000

AQXE

0616B53557

13:27:03

1,406

1,347.5000

XLON

05002050000146922-E0OiKCzzjjaR

13:27:05

2,906

1,347.5000

XLON

05002050000146946-E0OiKCzzjjcI

13:27:08

1,319

1,347.5000

XLON

05002050000146959-E0OiKCzzjjg7

13:27:10

56

1,347.0000

AQXE

0616B53577

13:27:11

245

1,347.5000

XLON

05002050000146968-E0OiKCzzjjiF

13:28:08

1

1,347.5000

XLON

05002050000147240-E0OiKCzzjkJ0

13:28:08

182

1,347.5000

XLON

05002050000147240-E0OiKCzzjkIl

13:28:17

168

1,347.5000

XLON

05002050000147240-E0OiKCzzjkR9

13:29:15

34

1,347.5000

XLON

05002050000147240-E0OiKCzzjlSQ

13:29:15

34

1,347.5000

XLON

05002050000147240-E0OiKCzzjlSN

13:29:19

166

1,347.5000

XLON

05002050000147240-E0OiKCzzjlWF

13:29:26

397

1,347.5000

XLON

05002050000147240-E0OiKCzzjlZw

13:29:32

143

1,347.5000

XLON

05002050000147240-E0OiKCzzjlvz

13:30:43

976

1,347.5000

XLON

05002050000147240-E0OiKCzzjots

13:30:43

277

1,347.5000

XLON

07002070000147345-E0OiKCzzjotu

13:30:43

265

1,347.5000

XLON

05002050000147522-E0OiKCzzjotw

13:30:43

301

1,347.5000

XLON

07002070000149010-E0OiKCzzjoty

13:30:43

13

1,347.5000

XLON

05002050000147240-E0OiKCzzjotZ

13:30:43

630

1,347.5000

XLON

05002050000147240-E0OiKCzzjotd

13:31:05

789

1,347.5000

XLON

05002050000150377-E0OiKCzzjpLA

13:31:29

395

1,347.5000

XLON

05002050000150377-E0OiKCzzjpgH

13:31:52

17

1,347.5000

XLON

05002050000150377-E0OiKCzzjpuI

13:32:44

384

1,347.5000

XLON

05002050000150377-E0OiKCzzjqy2

13:33:32

20

1,347.5000

XLON

05002050000150377-E0OiKCzzjrk8

13:34:17

526

1,347.5000

XLON

05002050000151487-E0OiKCzzjsJg

13:34:17

520

1,347.5000

XLON

07002070000151304-E0OiKCzzjsJi

13:34:17

213

1,347.5000

XLON

05002050000151487-E0OiKCzzjsJT

13:34:17

267

1,347.5000

XLON

05002050000150377-E0OiKCzzjsJL

13:34:17

505

1,347.5000

XLON

05002050000151487-E0OiKCzzjsJN

13:34:32

305

1,347.5000

XLON

05002050000152383-E0OiKCzzjsUF

13:34:32

108

1,347.5000

XLON

07002070000151304-E0OiKCzzjsUD

13:34:32

100

1,347.5000

XLON

05002050000152747-E0OiKCzzjsUH

13:34:33

11

1,347.5000

XLON

05002050000152747-E0OiKCzzjsUc

13:34:33

207

1,347.5000

XLON

05002050000152747-E0OiKCzzjsUa

13:34:33

167

1,347.5000

XLON

05002050000152747-E0OiKCzzjsUY

13:34:40

98

1,347.5000

XLON

05002050000152747-E0OiKCzzjsYI

13:36:27

564

1,347.5000

XLON

07002070000152601-E0OiKCzzju1o

13:36:27

717

1,347.5000

XLON

07002070000153126-E0OiKCzzju1q

13:36:27

1,222

1,347.5000

XLON

05002050000152747-E0OiKCzzju1e

13:36:27

128

1,347.5000

XLON

07002070000152601-E0OiKCzzju1g

13:36:28

459

1,347.5000

XLON

05002050000153800-E0OiKCzzju2c

13:36:52

13

1,347.5000

XLON

05002050000153800-E0OiKCzzjuNS

13:39:50

1,780

1,347.5000

XLON

05002050000153800-E0OiKCzzjx2K

13:39:50

566

1,347.5000

XLON

05002050000154279-E0OiKCzzjx2Z

13:39:50

2,295

1,347.5000

XLON

07002070000154986-E0OiKCzzjx2b

13:39:50

1,562

1,347.5000

XLON

05002050000155132-E0OiKCzzjx2d

13:39:50

248

1,347.5000

XLON

05002050000155133-E0OiKCzzjx2k

13:39:50

1,951

1,347.5000

XLON

07002070000154987-E0OiKCzzjx2f

13:39:50

160

1,347.5000

XLON

07002070000154987-E0OiKCzzjx2i

13:40:58

413

1,347.5000

XLON

05002050000155962-E0OiKCzzjxqJ

13:40:58

1,350

1,347.5000

XLON

05002050000155962-E0OiKCzzjxqN

13:40:58

1,094

1,347.5000

XLON

05002050000155962-E0OiKCzzjxqP

13:41:55

2,247

1,347.5000

XLON

05002050000156369-E0OiKCzzjyQX

13:41:55

3

1,347.5000

XLON

05002050000156369-E0OiKCzzjyQU

13:42:38

2,540

1,347.5000

XLON

07002070000156480-E0OiKCzzjyuu

13:43:35

3,095

1,347.5000

XLON

07002070000156836-E0OiKCzzjzah

13:43:35

22

1,347.5000

XLON

07002070000156836-E0OiKCzzjzaj

13:43:35

656

1,347.5000

XLON

07002070000156836-E0OiKCzzjzan

13:43:36

4,100

1,347.5000

XLON

05002050000156981-E0OiKCzzjzbV

13:43:36

1,854

1,347.5000

XLON

05002050000156981-E0OiKCzzjzbX

13:43:36

456

1,347.5000

XLON

05002050000156981-E0OiKCzzjzbZ

13:43:36

3,440

1,347.5000

XLON

05002050000156981-E0OiKCzzjzbb

13:43:38

4,689

1,347.0000

AQXE

0616B57271

13:43:38

111

1,347.0000

AQXE

0616B57272

13:43:38

11,742

1,347.0000

AQXE

0841B57266

13:43:38

3,899

1,347.0000

AQXE

0841B57267

13:43:38

880

1,347.0000

AQXE

0841B57269

13:43:38

1,755

1,347.0000

AQXE

0616B57268

13:43:38

1,083

1,347.0000

AQXE

0841B57265

13:43:38

1,571

1,347.0000

XLON

07002070000155501-E0OiKCzzjzd3

13:43:38

317

1,347.0000

XLON

05002050000156979-E0OiKCzzjzdA

13:43:38

2

1,347.0000

XLON

07002070000155501-E0OiKCzzjzd6

13:43:38

484

1,347.0000

XLON

07002070000156838-E0OiKCzzjzdC

13:43:38

625

1,347.0000

XLON

07002070000155501-E0OiKCzzjzcz

13:43:38

5,627

1,347.0000

CHIX

06262062600149927-130000QUU

13:43:38

3,679

1,347.0000

CHIX

06262062600149927-130000QUV

13:43:38

1,755

1,347.0000

CHIX

06262062600151691-130000QUY

13:43:38

2,000

1,347.0000

CHIX

08512085100151537-130000QUX

13:43:38

1,077

1,347.0000

CHIX

08512085100151535-130000QUZ

13:43:38

906

1,347.0000

CHIX

08512085100151536-130000QV0

13:43:38

875

1,347.0000

CHIX

08512085100151538-130000QV1

13:43:38

5,601

1,347.0000

BATE

08492084900210983-30000PTF

13:43:38

3,186

1,347.0000

BATE

08492084900210983-30000PTG

13:43:38

1,866

1,347.0000

BATE

08492084900212539-30000PTI

13:43:38

542

1,347.0000

BATE

08492084900212540-30000PTJ

13:43:38

2,274

1,347.0000

BATE

06242062400217934-30000PTH

13:43:38

455

1,347.0000

BATE

06242062400217932-30000PTK

13:43:38

328

1,347.0000

BATE

06242062400217933-30000PTL

13:43:38

306

1,347.0000

BATE

08492084900212541-30000PTM

13:43:38

1,067

1,347.0000

BATE

08492084900212542-30000PTN

13:43:38

240

1,347.0000

TRQX

08252082500086409-E0OiKCzzt6Qc

13:43:38

594

1,347.0000

TRQX

06002060000077785-E0OiKCzzt6PH

13:43:38

447

1,347.0000

TRQX

06002060000077019-E0OiKCzzt6PL

13:43:38

428

1,347.0000

TRQX

06002060000077020-E0OiKCzzt6PN

13:43:38

4,301

1,347.0000

TRQX

08252082500081499-E0OiKCzzt6P5

13:43:38

973

1,347.0000

TRQX

06002060000077775-E0OiKCzzt6PT

13:43:38

969

1,347.0000

TRQX

08252082500081499-E0OiKCzzt6PD

13:43:38

624

1,347.0000

TRQX

08252082500086406-E0OiKCzzt6PF

13:43:38

615

1,347.0000

TRQX

08252082500085199-E0OiKCzzt6PJ

13:43:38

423

1,347.0000

TRQX

08252082500085348-E0OiKCzzt6PP

13:43:38

491

1,347.0000

TRQX

08252082500085350-E0OiKCzzt6PR

13:43:38

268

1,347.0000

TRQX

08252082500085652-E0OiKCzzt6PV

13:43:38

899

1,347.0000

TRQX

08252082500085818-E0OiKCzzt6PX

13:43:38

359

1,347.0000

TRQX

08252082500086163-E0OiKCzzt6PZ

13:43:38

501

1,347.0000

TRQX

08252082500086174-E0OiKCzzt6Pb

13:43:57

1,187

1,347.0000

AQXE

0616B57310

13:47:24

56

1,347.0000

AQXE

0616B57935

13:50:17

99

1,347.0000

AQXE

0841B58507

13:50:17

169

1,347.0000

AQXE

0841B58506

13:50:17

215

1,347.0000

AQXE

0616B58505

13:50:17

1,350

1,347.0000

XLON

05002050000156998-E0OiKCzzk4I0

13:50:17

979

1,347.0000

XLON

05002050000156998-E0OiKCzzk4IB

13:50:17

388

1,347.0000

XLON

05002050000157006-E0OiKCzzk4ID

13:50:17

1,367

1,347.0000

XLON

05002050000157006-E0OiKCzzk4IF

13:50:17

140

1,347.0000

XLON

05002050000157006-E0OiKCzzk4IH

13:50:17

1,027

1,347.0000

XLON

05002050000158781-E0OiKCzzk4IL

13:50:17

1,085

1,347.0000

XLON

07002070000159051-E0OiKCzzk4IT

13:50:17

1,367

1,347.0000

XLON

05002050000158781-E0OiKCzzk4IN

13:50:17

48

1,347.0000

XLON

05002050000158781-E0OiKCzzk4IP

13:50:17

116

1,347.0000

XLON

07002070000159051-E0OiKCzzk4IV

13:50:17

1,205

1,347.0000

CHIX

08512085100151551-130000RDW

13:50:17

1,585

1,347.0000

TRQX

08252082500086419-E0OiKCzztMUN

13:50:17

517

1,347.0000

TRQX

06002060000078009-E0OiKCzztMUP

13:51:07

15

1,347.0000

AQXE

0841B58630

13:51:58

219

1,347.0000

XLON

05002050000160064-E0OiKCzzk5Rm

13:52:09

267

1,347.0000

BATE

06242062400217962-30000Q9H

13:52:26

623

1,347.0000

AQXE

0616B58968

13:52:26

3

1,347.0000

AQXE

0616B58969

13:52:26

882

1,346.5000

XLON

07002070000159906-E0OiKCzzk63U

13:52:26

648

1,347.0000

XLON

05002050000160064-E0OiKCzzk61h

13:52:26

4,762

1,347.0000

XLON

05002050000160064-E0OiKCzzk61j

13:52:26

3,622

1,347.0000

XLON

07002070000159915-E0OiKCzzk61l

13:52:26

2

1,346.5000

CHIX

06262062600151702-130000RJO

13:52:26

28

1,347.0000

CHIX

08512085100154828-130000RJK

13:52:26

5,482

1,347.0000

CHIX

08512085100151551-130000RJH

13:52:26

1,226

1,347.0000

CHIX

08512085100154828-130000RJJ

13:52:26

54

1,347.0000

BATE

06242062400223496-30000QBA

13:52:26

3,038

1,347.0000

BATE

06242062400217962-30000QB6

13:52:26

4,809

1,347.0000

BATE

08492084900213778-30000QB7

13:52:26

3,430

1,347.0000

BATE

06242062400221589-30000QB8

13:52:26

2,216

1,347.0000

BATE

06242062400223496-30000QB9

13:52:26

293

1,347.0000

TRQX

06002060000078879-E0OiKCzztRtZ

13:52:26

18

1,347.0000

TRQX

06002060000078879-E0OiKCzztRte

13:52:26

10

1,347.0000

TRQX

06002060000078879-E0OiKCzztRtg

13:52:27

1,388

1,346.5000

XLON

07002070000160907-E0OiKCzzk669

13:52:37

1,152

1,346.5000

CHIX

06262062600151702-130000RLF

13:53:20

279

1,346.5000

BATE

06242062400223718-30000QDL

13:55:11

461

1,346.5000

AQXE

0616B59506

13:55:34

1,807

1,346.5000

XLON

07002070000160907-E0OiKCzzk8UE

13:55:34

212

1,346.5000

XLON

07002070000160907-E0OiKCzzk8UG

13:55:34

1,435

1,346.5000

XLON

07002070000160914-E0OiKCzzk8UI

13:55:34

1,322

1,346.5000

CHIX

06262062600151702-130000RQR

13:55:34

413

1,346.5000

BATE

06242062400223718-30000QH2

13:56:10

247

1,346.5000

CHIX

06262062600151702-130000RRV

13:56:35

731

1,347.0000

BATE

06242062400226615-30000QJ8

13:56:35

55

1,347.0000

BATE

06242062400226615-30000QJ9

13:56:35

1,347

1,347.0000

BATE

06242062400226615-30000QJA

13:56:36

838

1,347.0000

XLON

07002070000162600-E0OiKCzzk9NW

13:56:36

220

1,347.0000

XLON

07002070000162600-E0OiKCzzk9NY

13:56:36

1,284

1,347.0000

XLON

07002070000162600-E0OiKCzzk9Na

13:57:01

1,586

1,347.0000

CHIX

08512085100157712-130000RTM

13:57:01

301

1,347.0000

CHIX

08512085100157713-130000RTN

13:59:07

1,018

1,347.0000

XLON

07002070000162611-E0OiKCzzkBN4

13:59:07

1,663

1,347.0000

XLON

07002070000162611-E0OiKCzzkBN6

13:59:07

257

1,347.0000

XLON

07002070000162816-E0OiKCzzkBN8

13:59:07

34

1,347.0000

CHIX

08512085100157713-130000RXU

13:59:07

479

1,347.0000

CHIX

08512085100157713-130000RXT

13:59:07

1

1,347.0000

CHIX

08512085100157713-130000RXS

13:59:07

3,246

1,347.0000

BATE

06242062400227318-30000QQH

13:59:07

111

1,347.0000

BATE

06242062400227318-30000QQI

13:59:07

198

1,347.0000

BATE

06242062400227318-30000QQJ

13:59:07

164

1,347.0000

BATE

06242062400227318-30000QQK

13:59:07

381

1,347.0000

TRQX

06002060000080927-E0OiKCzztg6c

13:59:42

1,974

1,347.0000

XLON

07002070000163576-E0OiKCzzkBwg

13:59:42

648

1,347.0000

XLON

07002070000163576-E0OiKCzzkBwk

14:00:05

754

1,347.5000

XLON

05002050000164134-E0OiKCzzkCH1

14:00:05

725

1,347.5000

XLON

05002050000164134-E0OiKCzzkCH3

14:00:05

1,257

1,347.5000

XLON

05002050000164134-E0OiKCzzkCH5

14:00:05

146

1,347.5000

XLON

05002050000164134-E0OiKCzzkCH7

14:00:05

2,000

1,347.5000

XLON

05002050000164134-E0OiKCzzkCH9

14:00:05

98

1,347.5000

XLON

05002050000164134-E0OiKCzzkCHB

14:00:08

505

1,347.5000

XLON

07002070000163981-E0OiKCzzkCQt

14:00:08

1,665

1,347.5000

XLON

07002070000163981-E0OiKCzzkCQv

14:00:08

1,620

1,347.5000

XLON

07002070000163981-E0OiKCzzkCQx

14:00:17

455

1,347.5000

XLON

07002070000164087-E0OiKCzzkCg8

14:00:18

333

1,347.5000

XLON

05002050000164306-E0OiKCzzkCkc

14:00:18

240

1,347.5000

XLON

05002050000164306-E0OiKCzzkCke

14:00:20

1,116

1,347.5000

XLON

05002050000164323-E0OiKCzzkCop

14:01:17

226

1,347.5000

XLON

05002050000164736-E0OiKCzzkDTa

14:01:17

448

1,347.5000

XLON

05002050000164736-E0OiKCzzkDTe

14:01:17

2,375

1,347.5000

XLON

05002050000164736-E0OiKCzzkDTh

14:01:53

683

1,347.5000

XLON

05002050000165007-E0OiKCzzkE89

14:01:53

2,318

1,347.5000

XLON

05002050000165007-E0OiKCzzkE8B

14:01:53

683

1,347.5000

XLON

05002050000165007-E0OiKCzzkE8D

14:01:53

465

1,347.5000

XLON

05002050000165007-E0OiKCzzkE8F

14:01:53

1,500

1,347.5000

XLON

05002050000165007-E0OiKCzzkE8H

14:01:53

245

1,347.5000

XLON

05002050000165007-E0OiKCzzkE8J

14:01:55

2,318

1,347.5000

XLON

05002050000165029-E0OiKCzzkED2

14:01:55

275

1,347.5000

XLON

05002050000165029-E0OiKCzzkED4

14:01:55

2,648

1,347.5000

XLON

05002050000165029-E0OiKCzzkED6

14:01:55

991

1,347.5000

XLON

05002050000165029-E0OiKCzzkED8

14:02:01

72

1,347.5000

XLON

05002050000165077-E0OiKCzzkEJk

14:02:06

312

1,347.5000

XLON

07002070000164884-E0OiKCzzkEPx

14:02:16

921

1,347.0000

AQXE

0841B61049

14:02:16

790

1,347.0000

AQXE

0841B61050

14:02:16

409

1,347.0000

XLON

05002050000163984-E0OiKCzzkEYJ

14:02:16

2,933

1,347.0000

XLON

05002050000163984-E0OiKCzzkEYT

14:02:16

1,594

1,347.0000

BATE

06242062400230256-30000QZ8

14:02:16

289

1,347.0000

BATE

06242062400230342-30000QZ6

14:02:16

1,794

1,347.0000

BATE

06242062400230256-30000QZ7

14:02:18

303

1,347.0000

BATE

06242062400230256-30000QZE

14:02:19

414

1,347.0000

BATE

06242062400230256-30000QZI

14:02:34

28

1,347.0000

BATE

06242062400230256-30000R0D

14:02:37

479

1,347.0000

BATE

06242062400230256-30000R0H

14:03:04

251

1,347.0000

XLON

07002070000164983-E0OiKCzzkFJP

14:03:11

412

1,347.0000

BATE

06242062400230256-30000R15

14:04:27

368

1,347.0000

AQXE

0616B61617

14:04:27

520

1,346.7500

CHIX

08512085100161591-E30000SBY

14:04:27

1,469

1,346.7500

CHIX

08512085100161591-E30000SBZ

14:04:27

1,930

1,347.0000

XLON

05002050000165215-E0OiKCzzkGFo

14:04:27

2,417

1,347.0000

XLON

07002070000164983-E0OiKCzzkGFm

14:04:27

342

1,347.0000

XLON

05002050000165479-E0OiKCzzkGFs

14:04:27

227

1,347.0000

XLON

07002070000164983-E0OiKCzzkGFM

14:04:27

1,640

1,347.0000

CHIX

08512085100161591-130000SC0

14:04:27

4,176

1,347.0000

CHIX

06262062600159414-130000SBU

14:04:27

1,848

1,347.0000

CHIX

06262062600160580-130000SBW

14:04:27

1,919

1,347.0000

CHIX

06262062600160685-130000SBX

14:04:27

2,594

1,347.0000

BATE

06242062400230256-30000R2Y

14:04:27

2,306

1,347.0000

BATE

08492084900224674-30000R2Z

14:04:27

407

1,347.0000

TRQX

08252082500090999-E0OiKCzzttFx

14:04:27

379

1,347.0000

TRQX

06002060000082246-E0OiKCzzttFz

14:04:28

3,702

1,347.0000

CHIX

06262062600161739-E30000SC1

14:04:28

1,989

1,347.0000

CHIX

06262062600161739-E30000SC2

14:04:28

1,819

1,347.0000

CHIX

06262062600161739-E30000SC3

14:04:28

1,700

1,347.0000

XLON

07002070000166010-E0OiKCzzkGIE

14:04:28

440

1,347.0000

XLON

07002070000166010-E0OiKCzzkGIG

14:04:28

553

1,347.0000

XLON

07002070000166010-E0OiKCzzkGII

14:04:28

1,700

1,347.0000

XLON

07002070000166010-E0OiKCzzkGIK

14:04:28

1,661

1,347.0000

XLON

07002070000166010-E0OiKCzzkGIM

14:04:28

472

1,347.0000

XLON

07002070000166010-E0OiKCzzkGIO

14:04:28

138

1,347.0000

CHIX

06262062600161739-130000SC4

14:04:29

1,350

1,347.0000

XLON

07002070000166016-E0OiKCzzkGJo

14:04:29

3,019

1,347.0000

XLON

07002070000166016-E0OiKCzzkGJq

14:04:29

248

1,347.0000

CHIX

08512085100161607-130000SC5

14:04:29

200

1,347.0000

CHIX

08512085100161607-130000SC6

14:04:30

1,477

1,347.0000

XLON

07002070000166024-E0OiKCzzkGLw

14:04:30

1,350

1,347.0000

XLON

07002070000166024-E0OiKCzzkGLz

14:04:30

1,177

1,347.0000

XLON

07002070000166024-E0OiKCzzkGM2

14:04:30

365

1,347.0000

XLON

07002070000166024-E0OiKCzzkGLo

14:04:41

273

1,347.0000

AQXE

0616B61668

14:04:41

178

1,347.0000

AQXE

0616B61669

14:04:41

1,768

1,347.0000

XLON

05002050000166256-E0OiKCzzkGW0

14:04:41

2,640

1,347.0000

XLON

05002050000166256-E0OiKCzzkGW2

14:04:41

1,732

1,347.0000

XLON

05002050000166261-E0OiKCzzkGW4

14:04:42

470

1,347.0000

CHIX

06262062600161872-E30000SCX

14:04:42

362

1,347.0000

XLON

07002070000166139-E0OiKCzzkGXP

14:04:42

1,440

1,347.0000

BATE

06242062400232104-30000R3A

14:04:43

1,373

1,347.0000

XLON

05002050000166373-E0OiKCzzkGYA

14:04:43

1,700

1,347.0000

XLON

05002050000166373-E0OiKCzzkGYC

14:04:45

174

1,346.5000

AQXE

0616B61684

14:05:41

29

1,346.5000

BATE

06242062400232116-30000R52

14:10:11

176

1,346.5000

AQXE

0616B62871

14:10:37

443

1,346.5000

BATE

06242062400232116-30000RG3

14:12:16

382

1,346.5000

AQXE

0616B63344

14:12:16

9

1,346.5000

AQXE

0616B63345

14:12:44

69

1,346.5000

BATE

06242062400232116-30000RK3

14:14:41

673

1,346.5000

BATE

06242062400232116-30000RNM

14:14:42

75

1,346.5000

AQXE

0616B63864

14:15:11

406

1,346.5000

AQXE

0616B63959

14:15:11

80

1,346.5000

BATE

06242062400232116-30000ROE

14:15:49

1,907

1,346.5000

CHIX

06262062600161735-130000T31

14:15:49

4

1,346.5000

BATE

06242062400232116-30000ROX

14:15:50

17

1,346.5000

AQXE

0841B64112

14:15:50

94

1,346.5000

AQXE

0616B64111

14:15:56

90

1,346.5000

AQXE

0841B64168

14:16:02

216

1,346.5000

BATE

06242062400232116-30000RPB

14:16:13

767

1,346.5000

BATE

06242062400232116-30000RPX

14:16:13

292

1,346.5000

BATE

08492084900227496-30000RPZ

14:16:14

102

1,346.5000

AQXE

0841B64216

14:16:14

397

1,346.5000

BATE

08492084900227496-30000RQ5

14:16:16

73

1,346.5000

AQXE

0841B64223

14:20:27

89

1,346.5000

AQXE

0841B65078

14:20:27

331

1,346.5000

AQXE

0841B65079

14:20:32

210

1,346.5000

BATE

08492084900227496-30000RYM

14:21:10

419

1,346.5000

BATE

08492084900227496-30000S01

14:21:11

68

1,346.5000

AQXE

0841B65218

14:21:21

55

1,346.5000

BATE

08492084900227496-30000S0P

14:21:24

108

1,346.5000

BATE

08492084900227496-30000S0Q

14:21:24

122

1,346.5000

BATE

08492084900229114-30000S0R

14:21:50

8

1,346.5000

AQXE

0841B65397

14:21:50

497

1,346.5000

AQXE

0616B65399

14:21:50

264

1,346.5000

AQXE

0841B65398

14:21:50

1,362

1,346.0000

XLON

05002050000164135-E0OiKCzzkVCS

14:21:50

504

1,346.0000

XLON

07002070000163848-E0OiKCzzkVCU

14:21:50

440

1,346.0000

XLON

05002050000166340-E0OiKCzzkVCa

14:21:50

37

1,346.0000

XLON

07002070000163982-E0OiKCzzkVCW

14:21:50

15

1,346.0000

XLON

07002070000164785-E0OiKCzzkVCY

14:21:50

1,732

1,346.5000

XLON

05002050000166243-E0OiKCzzkVBR

14:21:50

167

1,346.5000

XLON

07002070000166150-E0OiKCzzkVBT

14:21:50

368

1,346.5000

XLON

05002050000174013-E0OiKCzzkVBm

14:21:50

80

1,346.5000

XLON

07002070000166150-E0OiKCzzkVBc

14:21:50

377

1,346.5000

XLON

07002070000169219-E0OiKCzzkVBg

14:21:50

371

1,346.5000

XLON

07002070000173805-E0OiKCzzkVBk

14:21:50

2,094

1,346.0000

CHIX

08512085100160563-130000TIQ

14:21:50

790

1,346.5000

CHIX

06262062600166784-130000TIM

14:21:50

1,887

1,346.5000

CHIX

08512085100161953-130000TII

14:21:50

2,065

1,346.5000

CHIX

08512085100164224-130000TIK

14:21:50

1,439

1,346.5000

CHIX

08512085100165418-130000TIL

14:21:50

1,800

1,346.5000

CHIX

08512085100166858-130000TIN

14:21:50

1,936

1,346.0000

BATE

06242062400231716-30000S22

14:21:50

2,144

1,346.5000

BATE

08492084900229114-30000S1W

14:21:50

1,841

1,346.5000

BATE

08492084900230355-30000S1X

14:21:50

1,459

1,346.5000

BATE

06242062400239120-30000S1Y

14:21:50

1,210

1,346.5000

BATE

08492084900234180-30000S1Z

14:21:50

269

1,346.5000

BATE

06242062400243869-30000S21

14:21:50

640

1,346.5000

BATE

08492084900234198-30000S20

14:21:50

294

1,346.0000

TRQX

06002060000082653-E0OiKCzzuabE

14:21:50

383

1,346.5000

TRQX

06002060000085667-E0OiKCzzuaak

14:21:50

14

1,346.5000

TRQX

06002060000085667-E0OiKCzzuaam

14:21:50

234

1,346.5000

TRQX

08252082500091931-E0OiKCzzuaag

14:21:50

438

1,346.5000

TRQX

08252082500094780-E0OiKCzzuaai

14:21:50

277

1,346.5000

TRQX

08252082500095165-E0OiKCzzuaao

14:21:50

247

1,346.5000

TRQX

08252082500095600-E0OiKCzzuaaq

14:21:50

234

1,346.5000

TRQX

08252082500095986-E0OiKCzzuaas

14:21:51

1,086

1,346.0000

BATE

06242062400244325-D30000S2A

14:21:51

1,900

1,346.0000

XLON

05002050000174112-E0OiKCzzkVF2

14:21:51

1,289

1,346.0000

XLON

05002050000174112-E0OiKCzzkVF4

14:21:51

1,869

1,346.0000

XLON

05002050000174112-E0OiKCzzkVF6

14:21:51

685

1,346.0000

XLON

05002050000174112-E0OiKCzzkVF8

14:21:51

4,675

1,346.0000

CHIX

08512085100169655-130000TJ3

14:21:51

3,439

1,346.0000

BATE

06242062400244325-30000S2B

14:21:55

636

1,346.0000

BATE

06242062400244347-30000S2F

14:21:56

1,500

1,346.0000

BATE

06242062400244347-30000S2I

14:22:19

391

1,346.0000

BATE

06242062400244347-30000S3A

14:22:19

285

1,346.0000

BATE

06242062400244347-30000S39

14:23:06

374

1,346.0000

AQXE

0616B65724

14:23:06

346

1,346.0000

AQXE

0841B65725

14:23:06

276

1,345.7500

BATE

08492084900239050-D30000S4W

14:23:06

1,286

1,345.7500

BATE

08492084900239050-D30000S4X

14:23:06

3,175

1,346.0000

XLON

05002050000174124-E0OiKCzzkWIT

14:23:06

343

1,346.0000

CHIX

06262062600170006-130000TN5

14:23:06

4,675

1,346.0000

CHIX

08512085100169669-130000TN3

14:23:06

597

1,346.0000

CHIX

08512085100169803-130000TN4

14:23:06

1,032

1,346.0000

BATE

08492084900238386-30000S4S

14:23:06

3,211

1,346.0000

BATE

06242062400244347-30000S4R

14:23:06

178

1,346.0000

BATE

08492084900238386-30000S4T

14:23:06

254

1,346.0000

BATE

06242062400244636-30000S4U

14:23:06

795

1,346.0000

BATE

06242062400244659-30000S4V

14:23:07

504

1,345.0000

BATE

08492084900239065-D30000S50

14:23:07

184

1,345.5000

XLON

05002050000169648-E0OiKCzzkWKv

14:23:07

598

1,345.5000

XLON

07002070000170544-E0OiKCzzkWKx

14:23:07

261

1,345.5000

XLON

05002050000172017-E0OiKCzzkWKz

14:23:07

258

1,345.5000

XLON

07002070000173806-E0OiKCzzkWL1

14:23:07

1,499

1,346.0000

XLON

07002070000174522-E0OiKCzzkWK7

14:23:07

48

1,346.0000

XLON

07002070000174522-E0OiKCzzkWK9

14:23:07

990

1,346.0000

XLON

07002070000174522-E0OiKCzzkWKB

14:23:07

48

1,346.0000

XLON

07002070000174522-E0OiKCzzkWKD

14:23:07

1,329

1,345.5000

XLON

05002050000169642-E0OiKCzzkWKg

14:23:07

1,298

1,346.0000

XLON

07002070000174522-E0OiKCzzkWKF

14:23:07

97

1,345.5000

XLON

05002050000169648-E0OiKCzzkWKi

14:23:07

7,544

1,346.0000

XLON

07002070000174522-E0OiKCzzkWKH

14:23:07

1,850

1,345.5000

CHIX

06262062600169695-130000TN8

14:23:07

2,191

1,345.5000

CHIX

06262062600169731-130000TN9

14:23:07

293

1,345.5000

CHIX

06262062600169845-130000TNA

14:23:07

253

1,345.5000

BATE

08492084900239065-30000S51

14:23:07

3,278

1,345.5000

BATE

06242062400243368-30000S4Z

14:23:07

148

1,345.5000

TRQX

06002060000086831-E0OiKCzzudwc

14:23:07

291

1,345.5000

TRQX

06002060000086831-E0OiKCzzudwp

14:23:08

1,320

1,345.5000

XLON

05002050000174716-E0OiKCzzkWOw

14:23:08

1,106

1,345.5000

XLON

05002050000174716-E0OiKCzzkWOy

14:23:08

1,339

1,345.5000

XLON

05002050000174716-E0OiKCzzkWP0

14:23:08

431

1,345.5000

XLON

05002050000174716-E0OiKCzzkWP2

14:23:08

622

1,345.5000

XLON

05002050000174716-E0OiKCzzkWP4

14:23:08

237

1,345.0000

CHIX

08512085100170193-130000TND

14:23:08

903

1,345.0000

BATE

06242062400245049-30000S55

14:23:08

844

1,345.0000

BATE

06242062400245186-30000S56

14:23:08

28

1,345.5000

BATE

06242062400245199-30000S52

14:23:08

310

1,345.5000

BATE

06242062400245199-30000S53

14:23:10

1,350

1,345.0000

XLON

05002050000174723-E0OiKCzzkWTB

14:23:10

1,987

1,345.0000

XLON

05002050000174723-E0OiKCzzkWTD

14:23:10

60

1,345.0000

BATE

08492084900239095-30000S59

14:23:11

470

1,345.0000

XLON

07002070000174569-E0OiKCzzkWVL

14:23:11

389

1,345.0000

XLON

07002070000174569-E0OiKCzzkWVN

14:23:11

162

1,345.0000

XLON

07002070000174569-E0OiKCzzkWVP

14:23:12

862

1,345.0000

XLON

05002050000174755-E0OiKCzzkWXh

14:23:12

2,475

1,345.0000

XLON

05002050000174755-E0OiKCzzkWXj

14:23:12

1,607

1,344.5000

BATE

06242062400245173-30000S5F

14:23:12

5,485

1,345.0000

BATE

06242062400245234-30000S5E

14:23:13

603

1,345.0000

XLON

07002070000174598-E0OiKCzzkWa8

14:23:13

363

1,345.0000

XLON

07002070000174598-E0OiKCzzkWaA

14:23:13

477

1,345.0000

XLON

07002070000174598-E0OiKCzzkWaC

14:23:13

439

1,345.0000

XLON

07002070000174598-E0OiKCzzkWaE

14:23:14

513

1,345.0000

BATE

08492084900239157-D30000S5I

14:23:14

267

1,345.0000

XLON

05002050000174785-E0OiKCzzkWbZ

14:23:14

265

1,345.0000

XLON

05002050000174785-E0OiKCzzkWbb

14:23:14

176

1,345.0000

XLON

05002050000174785-E0OiKCzzkWbd

14:23:14

211

1,345.0000

XLON

05002050000174785-E0OiKCzzkWbf

14:23:14

243

1,345.0000

XLON

05002050000174785-E0OiKCzzkWbh

14:23:14

243

1,345.0000

XLON

05002050000174785-E0OiKCzzkWbj

14:23:14

990

1,345.0000

XLON

05002050000174785-E0OiKCzzkWbl

14:23:14

433

1,345.0000

XLON

05002050000174785-E0OiKCzzkWbn

14:23:15

2,798

1,345.0000

XLON

07002070000174613-E0OiKCzzkWcU

14:23:15

1,185

1,344.5000

BATE

06242062400245173-30000S5J

14:23:16

713

1,345.0000

XLON

05002050000174810-E0OiKCzzkWiq

14:23:16

438

1,345.0000

XLON

05002050000174810-E0OiKCzzkWis

14:23:17

501

1,345.0000

XLON

05002050000174822-E0OiKCzzkWmD

14:23:17

2,946

1,345.0000

XLON

05002050000174822-E0OiKCzzkWmG

14:23:20

252

1,345.0000

XLON

07002070000174653-E0OiKCzzkWnY

14:23:24

34

1,345.0000

XLON

07002070000174653-E0OiKCzzkWrg

14:23:24

3,539

1,345.0000

XLON

07002070000174653-E0OiKCzzkWrj

14:23:24

805

1,345.0000

XLON

07002070000174673-E0OiKCzzkWrl

14:23:24

1,502

1,345.0000

BATE

06242062400245389-30000S65

14:23:25

1,431

1,345.0000

XLON

05002050000174905-E0OiKCzzkWsM

14:23:25

280

1,345.0000

BATE

08492084900239293-30000S68

14:23:26

1,253

1,345.0000

XLON

05002050000174909-E0OiKCzzkWt0

14:23:26

1,400

1,345.0000

XLON

05002050000174909-E0OiKCzzkWt2

14:23:27

3,893

1,345.0000

XLON

07002070000174734-E0OiKCzzkWtm

14:23:28

220

1,345.0000

XLON

05002050000174926-E0OiKCzzkWv2

14:23:28

2

1,345.0000

BATE

08492084900239343-30000S6D

14:23:28

280

1,345.0000

BATE

08492084900239343-30000S6E

14:23:29

1,376

1,345.0000

XLON

05002050000174960-E0OiKCzzkWvf

14:23:29

8

1,345.0000

XLON

05002050000174960-E0OiKCzzkWvh

14:23:29

8

1,345.0000

XLON

05002050000174960-E0OiKCzzkWvj

14:23:30

1,722

1,345.0000

XLON

05002050000174979-E0OiKCzzkWwj

14:23:30

1,023

1,345.0000

XLON

05002050000174979-E0OiKCzzkWwq

14:23:30

1,427

1,345.0000

XLON

05002050000174979-E0OiKCzzkWws

14:23:30

107

1,345.0000

TRQX

08252082500096551-E0OiKCzzufEn

14:23:30

127

1,345.0000

TRQX

08252082500096551-E0OiKCzzufEp

14:23:31

2,710

1,345.0000

XLON

07002070000174807-E0OiKCzzkWyJ

14:23:31

885

1,345.0000

XLON

07002070000174807-E0OiKCzzkWyL

14:23:32

5,082

1,345.0000

XLON

05002050000174994-E0OiKCzzkWzl

14:23:33

1,638

1,345.0000

XLON

07002070000174824-E0OiKCzzkX0p

14:23:33

1,143

1,345.0000

XLON

07002070000174824-E0OiKCzzkX0r

14:23:34

3,300

1,345.0000

XLON

07002070000174834-E0OiKCzzkX17

14:23:37

363

1,345.0000

XLON

07002070000174838-E0OiKCzzkX2i

14:23:37

1,596

1,345.0000

XLON

07002070000174838-E0OiKCzzkX2d

14:23:39

1,100

1,345.0000

XLON

07002070000174838-E0OiKCzzkX3B

14:23:39

805

1,345.0000

XLON

07002070000174867-E0OiKCzzkX3D

14:23:43

621

1,345.0000

XLON

05002050000175071-E0OiKCzzkX6A

14:23:43

1,044

1,345.0000

XLON

07002070000174867-E0OiKCzzkX68

14:24:24

299

1,345.5000

XLON

05002050000175427-E0OiKCzzkXpv

14:24:24

264

1,345.5000

XLON

05002050000175427-E0OiKCzzkXpx

14:24:24

280

1,345.5000

XLON

05002050000175427-E0OiKCzzkXpz

14:24:24

128

1,345.5000

BATE

06242062400246177-30000S97

14:24:24

1,511

1,345.5000

BATE

06242062400246177-30000S98

14:24:25

525

1,345.5000

XLON

07002070000175249-E0OiKCzzkXrD

14:24:26

470

1,345.5000

XLON

05002050000175442-E0OiKCzzkXsJ

14:24:27

53

1,345.5000

XLON

07002070000175257-E0OiKCzzkXvC

14:24:27

220

1,345.5000

XLON

07002070000175257-E0OiKCzzkXv8

14:24:27

1,288

1,345.5000

XLON

07002070000175257-E0OiKCzzkXuh

14:24:27

2,140

1,345.5000

XLON

07002070000175257-E0OiKCzzkXur

14:24:27

176

1,345.5000

XLON

07002070000175257-E0OiKCzzkXuy

14:24:28

171

1,345.5000

XLON

07002070000175273-E0OiKCzzkXwk

14:26:22

220

1,345.5000

AQXE

0616B66594

14:26:40

257

1,345.5000

AQXE

0841B66670

14:26:40

61

1,345.5000

AQXE

0616B66669

14:26:40

540

1,345.0000

XLON

05002050000175071-E0OiKCzzkZmB

14:26:40

1,319

1,345.5000

XLON

07002070000175277-E0OiKCzzkZlP

14:26:40

100

1,345.5000

XLON

07002070000175277-E0OiKCzzkZlR

14:26:40

1,561

1,345.5000

XLON

07002070000175277-E0OiKCzzkZlT

14:26:40

283

1,345.5000

XLON

07002070000175277-E0OiKCzzkZlX

14:26:40

614

1,345.5000

XLON

07002070000175277-E0OiKCzzkZlb

14:26:40

328

1,345.5000

CHIX

08512085100171099-130000TXF

14:26:40

2,769

1,345.5000

BATE

08492084900240099-30000SE6

14:26:40

367

1,345.5000

BATE

06242062400247594-30000SE8

14:26:40

1,028

1,345.5000

BATE

08492084900240375-30000SE7

14:26:40

249

1,345.5000

TRQX

06002060000087661-E0OiKCzzunab

14:26:41

439

1,345.0000

XLON

05002050000175071-E0OiKCzzkZo7

14:27:01

137

1,345.0000

XLON

05002050000175071-E0OiKCzzka5V

14:27:01

487

1,345.0000

XLON

07002070000176423-E0OiKCzzka5b

14:27:01

1,998

1,345.0000

XLON

05002050000175106-E0OiKCzzka5X

14:27:01

272

1,345.0000

XLON

05002050000176640-E0OiKCzzka5Z

14:27:01

514

1,345.0000

BATE

06242062400248133-30000SF8

14:27:01

643

1,345.0000

BATE

06242062400248133-30000SF9

14:27:01

3,094

1,345.0000

BATE

06242062400245739-30000SF2

14:27:01

2,429

1,345.0000

BATE

06242062400245739-30000SF3

14:27:02

532

1,345.0000

BATE

08492084900241981-D30000SFA

14:27:02

329

1,345.0000

XLON

05002050000176863-E0OiKCzzka74

14:27:02

1,032

1,345.0000

XLON

05002050000176863-E0OiKCzzka76

14:27:02

39

1,345.0000

BATE

08492084900241981-30000SFB

14:27:03

476

1,345.0000

BATE

08492084900241995-D30000SFC

14:27:03

4,134

1,345.0000

XLON

07002070000176653-E0OiKCzzka7d

14:27:04

3,307

1,345.0000

XLON

05002050000176881-E0OiKCzzka8c

14:27:05

1,263

1,345.0000

XLON

07002070000176667-E0OiKCzzka9R

14:27:05

330

1,345.0000

XLON

07002070000176667-E0OiKCzzka9T

14:27:05

452

1,345.0000

XLON

07002070000176667-E0OiKCzzka9V

14:27:06

406

1,345.0000

XLON

05002050000176888-E0OiKCzzkaAT

14:27:06

40

1,345.0000

XLON

05002050000176888-E0OiKCzzkaAV

14:27:06

134

1,345.0000

XLON

05002050000176888-E0OiKCzzkaAX

14:27:07

169

1,345.0000

XLON

07002070000176678-E0OiKCzzkaC4

14:27:07

235

1,345.0000

XLON

07002070000176678-E0OiKCzzkaC6

14:27:08

272

1,345.0000

XLON

05002050000176899-E0OiKCzzkaCo

14:27:08

240

1,345.0000

XLON

05002050000176899-E0OiKCzzkaCq

14:27:09

545

1,345.0000

BATE

06242062400248233-D30000SFY

14:27:09

172

1,345.0000

XLON

05002050000176908-E0OiKCzzkaHw

14:27:10

3,843

1,345.0000

XLON

05002050000176916-E0OiKCzzkaIk

14:27:11

434

1,345.0000

XLON

07002070000176704-E0OiKCzzkaKc

14:27:11

212

1,345.0000

BATE

06242062400248263-30000SG1

14:27:12

536

1,345.0000

BATE

06242062400248269-D30000SG2

14:27:12

201

1,345.0000

XLON

05002050000176940-E0OiKCzzkaMh

14:27:13

460

1,345.0000

CHIX

08512085100172402-E30000TZS

14:27:13

537

1,345.0000

BATE

08492084900242100-D30000SG3

14:27:13

70

1,345.0000

XLON

05002050000176942-E0OiKCzzkaOr

14:27:13

3,773

1,345.0000

XLON

05002050000176942-E0OiKCzzkaOt

14:27:14

1,647

1,345.0000

XLON

07002070000176727-E0OiKCzzkaS1

14:27:14

2,196

1,345.0000

XLON

07002070000176727-E0OiKCzzkaS6

14:27:14

745

1,345.0000

BATE

08492084900242110-30000SG4

14:27:15

710

1,345.0000

XLON

05002050000176948-E0OiKCzzkaTl

14:27:15

1,600

1,345.0000

XLON

05002050000176948-E0OiKCzzkaTn

14:27:16

406

1,345.0000

XLON

05002050000176956-E0OiKCzzkaUz

14:27:16

1,677

1,345.0000

XLON

05002050000176956-E0OiKCzzkaV1

14:27:16

662

1,345.0000

XLON

05002050000176956-E0OiKCzzkaV5

14:27:17

448

1,345.0000

XLON

07002070000176743-E0OiKCzzkaW8

14:27:17

2,342

1,345.0000

XLON

07002070000176743-E0OiKCzzkaVu

14:27:21

573

1,344.7500

BATE

06242062400248365-D30000SGQ

14:27:21

62

1,345.0000

XLON

07002070000176743-E0OiKCzzkaXk

14:27:21

1,966

1,345.0000

XLON

05002050000176970-E0OiKCzzkaXq

14:27:21

717

1,345.0000

XLON

07002070000176743-E0OiKCzzkaXo

14:27:21

35

1,345.0000

BATE

06242062400248365-30000SGR

14:27:22

584

1,345.0000

XLON

05002050000176991-E0OiKCzzkaai

14:27:22

280

1,345.0000

XLON

05002050000176991-E0OiKCzzkaak

14:27:22

31

1,345.0000

BATE

08492084900242191-30000SGV

14:27:23

950

1,345.0000

XLON

07002070000176787-E0OiKCzzkaby

14:27:23

1,600

1,345.0000

XLON

07002070000176787-E0OiKCzzkac0

14:27:24

227

1,345.0000

XLON

07002070000176796-E0OiKCzzkacp

14:27:30

399

1,345.0000

XLON

07002070000176796-E0OiKCzzkamL

14:27:30

239

1,345.0000

XLON

07002070000176796-E0OiKCzzkamN

14:27:30

2,978

1,345.0000

XLON

07002070000176796-E0OiKCzzkamQ

14:27:30

199

1,345.0000

TRQX

06002060000088289-E0OiKCzzupt4

14:27:31

524

1,345.0000

BATE

08492084900242332-D30000SHL

14:27:31

228

1,345.0000

XLON

07002070000176880-E0OiKCzzkanu

14:27:31

2,298

1,345.0000

XLON

07002070000176880-E0OiKCzzkanw

14:27:31

196

1,345.0000

XLON

07002070000176880-E0OiKCzzkany

14:27:31

69

1,345.0000

XLON

07002070000176880-E0OiKCzzkanf

14:27:31

1

1,345.0000

XLON

07002070000176880-E0OiKCzzkanh

14:27:31

224

1,345.0000

XLON

07002070000176880-E0OiKCzzkanU

14:27:33

892

1,345.0000

BATE

08492084900242332-30000SHT

14:29:02

533

1,345.0000

AQXE

0841B67421

14:29:02

3,593

1,345.0000

XLON

07002070000176889-E0OiKCzzkcGe

14:29:02

54

1,345.0000

XLON

07002070000176889-E0OiKCzzkcGm

14:29:02

300

1,345.0000

CHIX

06262062600173577-130000U3R

14:29:02

710

1,345.0000

CHIX

08512085100173356-130000U3Q

14:29:02

5,913

1,345.0000

BATE

08492084900243547-30000SLK

14:29:02

1,477

1,345.0000

BATE

08492084900242332-30000SLC

14:29:02

2,202

1,345.0000

BATE

08492084900242332-30000SLD

14:29:02

204

1,345.0000

BATE

08492084900242332-30000SLE

14:29:02

1,008

1,345.0000

BATE

08492084900242355-30000SLF

14:29:02

1,129

1,345.0000

BATE

08492084900242405-30000SLG

14:29:02

248

1,345.0000

BATE

08492084900242512-30000SLI

14:29:03

537

1,345.0000

BATE

08492084900243563-D30000SLO

14:29:03

1,407

1,345.0000

XLON

07002070000177784-E0OiKCzzkcI1

14:29:03

1,592

1,345.0000

XLON

07002070000177784-E0OiKCzzkcI3

14:29:03

1,105

1,345.0000

XLON

07002070000177784-E0OiKCzzkcI5

14:29:04

350

1,345.0000

XLON

07002070000177816-E0OiKCzzkcKL

14:29:04

1,598

1,345.0000

XLON

07002070000177816-E0OiKCzzkcKN

14:29:04

1,335

1,345.0000

XLON

07002070000177816-E0OiKCzzkcKR

14:29:04

2,261

1,345.0000

BATE

08492084900243563-30000SLU

14:29:04

1,083

1,345.0000

BATE

08492084900243563-30000SLV

14:29:04

1,262

1,345.0000

BATE

08492084900243563-30000SLS

14:29:05

1,100

1,345.0000

XLON

05002050000178060-E0OiKCzzkcLh

14:29:05

491

1,345.0000

XLON

05002050000178060-E0OiKCzzkcLj

14:29:05

2,216

1,345.0000

XLON

05002050000178060-E0OiKCzzkcLl

14:29:21

2

1,345.0000

XLON

05002050000178083-E0OiKCzzkcaY

14:29:21

234

1,345.0000

BATE

08492084900243589-30000SMF

14:29:22

1,262

1,345.0000

BATE

08492084900243589-30000SMG

14:29:22

234

1,345.0000

TRQX

06002060000088789-E0OiKCzzuunt

14:29:23

3,069

1,345.0000

XLON

05002050000178083-E0OiKCzzkcep

14:29:23

426

1,345.0000

XLON

05002050000178083-E0OiKCzzkcer

14:29:23

333

1,345.0000

XLON

05002050000178083-E0OiKCzzkcen

14:29:26

294

1,345.0000

BATE

08492084900243589-30000SMK

14:30:00

648

1,345.0000

AQXE

0616B67915

14:30:01

1,009

1,345.0000

XLON

05002050000178254-E0OiKCzzkeiX

14:30:01

333

1,345.0000

XLON

05002050000178254-E0OiKCzzkeiI

14:30:01

648

1,345.0000

XLON

05002050000178254-E0OiKCzzkeiL

14:30:01

517

1,345.0000

XLON

05002050000178254-E0OiKCzzkeiN

14:30:01

13

1,345.0000

XLON

05002050000178254-E0OiKCzzkeiP

14:30:01

44

1,345.0000

XLON

05002050000178254-E0OiKCzzkeiT

14:30:01

35

1,345.0000

XLON

05002050000178254-E0OiKCzzkeiV

14:30:02

468

1,345.0000

XLON

05002050000178254-E0OiKCzzket4

14:30:05

207

1,345.0000

XLON

05002050000178254-E0OiKCzzkfFB

14:30:11

380

1,345.5000

XLON

05002050000179225-E0OiKCzzkfoY

14:30:20

324

1,345.5000

AQXE

0841B68568

14:30:32

57

1,346.0000

BATE

06242062400251552-30000STZ

14:30:33

369

1,346.0000

BATE

06242062400251552-30000SU3

14:30:48

588

1,346.5000

BATE

06242062400251906-30000SX0

14:30:56

1,465

1,346.5000

XLON

07002070000180108-E0OiKCzzkic8

14:30:56

1,783

1,346.5000

XLON

07002070000180108-E0OiKCzzkicC

14:30:56

596

1,346.5000

CHIX

06262062600175789-130000UIR

14:30:56

1,679

1,346.5000

BATE

06242062400251906-30000SXS

14:30:57

553

1,346.5000

XLON

07002070000180305-E0OiKCzzkihV

14:31:04

542

1,347.0000

BATE

08492084900246054-30000SYE

14:31:04

349

1,347.0000

BATE

08492084900246054-30000SYF

14:31:06

103

1,347.0000

BATE

06242062400252404-30000SYL

14:31:07

195

1,347.5000

XLON

05002050000180686-E0OiKCzzkjE4

14:31:07

595

1,347.5000

XLON

05002050000180686-E0OiKCzzkjE6

14:31:07

2,318

1,347.5000

XLON

05002050000180686-E0OiKCzzkjE8

14:31:07

35

1,347.5000

XLON

05002050000180686-E0OiKCzzkjEA

14:31:07

400

1,347.5000

XLON

05002050000180686-E0OiKCzzkjEC

14:31:07

1,700

1,347.5000

XLON

05002050000180686-E0OiKCzzkjEE

14:31:07

14

1,347.0000

BATE

08492084900246095-30000SYQ

14:31:08

808

1,347.0000

XLON

07002070000180519-E0OiKCzzkjGj

14:31:20

1,782

1,347.0000

XLON

07002070000180535-E0OiKCzzkjjq

14:31:20

736

1,347.0000

XLON

07002070000180535-E0OiKCzzkjjs

14:31:20

730

1,347.0000

XLON

07002070000180535-E0OiKCzzkjju

14:31:20

399

1,346.5000

BATE

08492084900245701-30000SZN

14:31:20

10

1,346.5000

BATE

08492084900245701-30000SZL

14:31:20

24

1,346.5000

BATE

08492084900245701-30000SZM

14:31:21

672

1,347.0000

XLON

07002070000180787-E0OiKCzzkjmW

14:31:21

563

1,347.0000

XLON

07002070000180787-E0OiKCzzkjmY

14:31:21

2,318

1,347.0000

XLON

07002070000180787-E0OiKCzzkjma

14:31:21

408

1,347.0000

XLON

07002070000180787-E0OiKCzzkjmc

14:31:21

1,700

1,347.0000

XLON

07002070000180787-E0OiKCzzkjme

14:31:21

354

1,347.0000

XLON

07002070000180787-E0OiKCzzkjmg

14:31:21

196

1,347.0000

XLON

07002070000180787-E0OiKCzzkjmi

14:31:21

270

1,347.0000

TRQX

06002060000089735-E0OiKCzzv64q

14:31:22

2,318

1,347.0000

XLON

05002050000180995-E0OiKCzzkjp7

14:31:22

196

1,347.0000

XLON

05002050000180995-E0OiKCzzkjp9

14:31:22

196

1,347.0000

XLON

05002050000180995-E0OiKCzzkjpB

14:31:22

409

1,347.0000

XLON

05002050000180995-E0OiKCzzkjpD

14:31:22

1,893

1,347.0000

BATE

06242062400252691-30000SZT

14:31:23

145

1,347.0000

XLON

05002050000181004-E0OiKCzzkjqm

14:31:23

1,700

1,347.0000

XLON

05002050000181004-E0OiKCzzkjqo

14:31:23

551

1,347.0000

XLON

05002050000181004-E0OiKCzzkjqq

14:31:23

178

1,347.0000

BATE

08492084900246393-30000T01

14:31:23

539

1,347.0000

AQXE

0616B69354

14:31:24

3,760

1,347.0000

XLON

07002070000180830-E0OiKCzzkjrv

14:31:25

2,318

1,347.0000

XLON

07002070000180838-E0OiKCzzkju3

14:31:25

1,700

1,347.0000

XLON

07002070000180838-E0OiKCzzkju5

14:31:34

2,955

1,347.0000

XLON

07002070000180857-E0OiKCzzkkZ2

14:31:34

298

1,347.0000

CHIX

06262062600176461-130000UN3

14:31:34

328

1,347.0000

CHIX

06262062600176462-130000UN4

14:31:45

553

1,347.0000

BATE

08492084900246474-30000T33

14:31:48

14

1,347.0000

BATE

08492084900246474-30000T3I

14:31:48

14

1,347.0000

BATE

08492084900246474-30000T3H

14:32:14

2,020

1,347.0000

XLON

05002050000181233-E0OiKCzzkmwG

14:32:14

18

1,347.0000

XLON

05002050000181233-E0OiKCzzkmvy

14:32:14

648

1,347.0000

XLON

05002050000181233-E0OiKCzzkmw7

14:32:14

809

1,347.0000

CHIX

06262062600177326-130000UQ9

14:32:14

647

1,347.0000

CHIX

08512085100177079-130000UQA

14:32:14

3,448

1,347.0000

BATE

08492084900246474-30000T6C

14:32:15

822

1,347.0000

XLON

07002070000181898-E0OiKCzzkmxw

14:32:15

436

1,347.0000

XLON

07002070000181898-E0OiKCzzkmxl

14:32:15

648

1,347.0000

XLON

07002070000181898-E0OiKCzzkmxo

14:32:15

283

1,347.0000

XLON

07002070000181898-E0OiKCzzkmx6

14:32:15

469

1,347.0000

XLON

07002070000181898-E0OiKCzzkmx1

14:32:15

2,157

1,347.0000

XLON

07002070000181898-E0OiKCzzkmx3

14:32:23

25

1,347.0000

XLON

05002050000182154-E0OiKCzzknIf

14:32:23

2,918

1,347.0000

XLON

05002050000182154-E0OiKCzzknIh

14:32:52

1,171

1,347.0000

XLON

07002070000182107-E0OiKCzzkoUo

14:33:19

211

1,347.5000

XLON

07002070000183243-E0OiKCzzkqIf

14:34:19

1,700

1,347.5000

XLON

07002070000184283-E0OiKCzzksor

14:34:19

1,714

1,347.5000

XLON

07002070000184283-E0OiKCzzksou

14:34:20

545

1,347.0000

CHIX

06262062600179128-130000V0J

14:34:20

503

1,347.0000

CHIX

08512085100178594-130000V0I

14:34:20

328

1,347.0000

TRQX

08252082500100580-E0OiKCzzvKFf

14:34:20

357

1,347.0000

TRQX

08252082500100659-E0OiKCzzvKFh

14:34:21

347

1,347.5000

XLON

07002070000184372-E0OiKCzzksuB

14:34:21

1,738

1,347.5000

XLON

07002070000184372-E0OiKCzzksuD

14:34:21

270

1,347.5000

XLON

07002070000184372-E0OiKCzzksuF

14:34:22

83

1,347.5000

XLON

07002070000184392-E0OiKCzzksz4

14:34:22

302

1,347.5000

XLON

07002070000184392-E0OiKCzzksz6

14:34:22

1,738

1,347.5000

XLON

07002070000184392-E0OiKCzzksz8

14:34:22

209

1,347.5000

XLON

07002070000184392-E0OiKCzzkszA

14:34:22

302

1,347.5000

XLON

07002070000184392-E0OiKCzzkszC

14:34:22

458

1,347.5000

XLON

07002070000184392-E0OiKCzzkszE

14:34:23

130

1,347.5000

XLON

07002070000184403-E0OiKCzzkt2D

14:34:23

170

1,347.5000

XLON

07002070000184403-E0OiKCzzkt2F

14:34:23

1,800

1,347.5000

XLON

07002070000184403-E0OiKCzzkt2H

14:34:24

262

1,347.5000

XLON

05002050000184595-E0OiKCzzkt8T

14:34:25

143

1,347.5000

XLON

05002050000184605-E0OiKCzzktAu

14:34:38

226

1,347.5000

XLON

05002050000184785-E0OiKCzzktfw

14:34:59

227

1,347.5000

XLON

05002050000185084-E0OiKCzzkuAF

14:36:23

2,908

1,347.5000

XLON

05002050000185967-E0OiKCzzkyVm

14:36:23

402

1,347.0000

BATE

06242062400254678-30000TR5

14:36:39

1,639

1,347.5000

XLON

07002070000186498-E0OiKCzzkyv7

14:36:39

1,334

1,347.5000

XLON

07002070000186498-E0OiKCzzkyvC

14:36:39

206

1,347.5000

XLON

07002070000186498-E0OiKCzzkyvK

14:37:53

371

1,347.5000

XLON

07002070000187331-E0OiKCzzl1FE

14:37:53

2,376

1,347.5000

XLON

07002070000187331-E0OiKCzzl1F7

14:37:53

672

1,347.5000

XLON

07002070000187331-E0OiKCzzl1FA

 

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
 
 
POSFSAFMDEISELS

Related Shares:

Smith & Nephew
FTSE 100 Latest
Value9,483.58
Change4.44