16th Dec 2021 07:00
16 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 |
15 December 2021 | 135,864 | 15.0100 | 14.7900 | 14.9039 | 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 393,822,495 ordinary shares in issue. Therefore, the total number of voting rights in Smiths Group will be 393,822,495. 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 2,685,082 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 15 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
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 |
09:47:21 | XLON | 532 | 14.82 | 448489691565633 |
09:59:29 | XLON | 150 | 14.82 | 448489691567388 |
09:59:31 | XLON | 544 | 14.82 | 448489691567398 |
09:59:37 | XLON | 260 | 14.82 | 448489691567412 |
09:59:37 | XLON | 171 | 14.82 | 448489691567413 |
09:59:37 | XLON | 234 | 14.82 | 448489691567414 |
09:59:45 | XLON | 150 | 14.82 | 448489691567435 |
09:59:53 | XLON | 150 | 14.82 | 448489691567444 |
09:59:58 | XLON | 150 | 14.82 | 448489691567447 |
10:01:11 | XLON | 150 | 14.82 | 448489691567816 |
10:01:11 | XLON | 8 | 14.82 | 448489691567817 |
10:01:16 | XLON | 103 | 14.82 | 448489691567825 |
10:06:07 | XLON | 120 | 14.82 | 448489691568731 |
10:07:21 | XLON | 169 | 14.82 | 448489691568986 |
10:07:21 | XLON | 309 | 14.82 | 448489691568987 |
10:07:22 | XLON | 260 | 14.82 | 448489691568992 |
10:07:22 | XLON | 167 | 14.82 | 448489691568993 |
10:11:11 | XLON | 286 | 14.82 | 448489691569602 |
10:11:13 | XLON | 442 | 14.81 | 448489691569610 |
10:11:13 | XLON | 167 | 14.81 | 448489691569611 |
10:12:48 | XLON | 150 | 14.81 | 448489691570070 |
10:29:22 | XLON | 520 | 14.80 | 448489691573183 |
10:29:53 | XLON | 150 | 14.81 | 448489691573309 |
10:29:58 | XLON | 150 | 14.81 | 448489691573331 |
10:30:33 | XLON | 110 | 14.81 | 448489691573398 |
10:30:33 | XLON | 43 | 14.81 | 448489691573399 |
10:32:03 | XLON | 260 | 14.81 | 448489691573581 |
10:32:03 | XLON | 150 | 14.81 | 448489691573582 |
10:32:03 | XLON | 83 | 14.81 | 448489691573583 |
10:32:23 | XLON | 163 | 14.80 | 448489691573605 |
10:35:01 | XLON | 247 | 14.80 | 448489691573882 |
10:40:37 | XLON | 665 | 14.80 | 448489691574316 |
10:43:42 | XLON | 181 | 14.81 | 448489691574645 |
10:43:42 | XLON | 449 | 14.81 | 448489691574646 |
10:44:12 | XLON | 206 | 14.81 | 448489691574719 |
10:44:17 | XLON | 208 | 14.81 | 448489691574722 |
10:44:30 | XLON | 130 | 14.81 | 448489691574737 |
10:46:52 | XLON | 158 | 14.80 | 448489691574995 |
10:57:09 | XLON | 629 | 14.80 | 448489691576033 |
10:59:03 | XLON | 600 | 14.81 | 448489691576240 |
10:59:03 | XLON | 65 | 14.81 | 448489691576241 |
11:01:00 | XLON | 215 | 14.81 | 448489691576502 |
11:01:00 | XLON | 138 | 14.81 | 448489691576503 |
11:01:02 | XLON | 150 | 14.80 | 448489691576507 |
11:01:02 | XLON | 169 | 14.80 | 448489691576506 |
11:04:24 | XLON | 169 | 14.80 | 448489691576921 |
11:04:24 | XLON | 29 | 14.80 | 448489691576922 |
11:05:35 | XLON | 260 | 14.80 | 448489691577102 |
11:07:04 | XLON | 268 | 14.80 | 448489691577239 |
11:09:05 | XLON | 43 | 14.79 | 448489691577399 |
11:09:05 | XLON | 622 | 14.79 | 448489691577400 |
11:16:29 | XLON | 140 | 14.81 | 448489691578401 |
11:16:29 | XLON | 127 | 14.81 | 448489691578402 |
11:16:29 | XLON | 399 | 14.81 | 448489691578403 |
11:16:31 | XLON | 454 | 14.80 | 448489691578405 |
11:16:31 | XLON | 100 | 14.80 | 448489691578406 |
11:21:05 | XLON | 665 | 14.80 | 448489691578786 |
11:21:32 | XLON | 21 | 14.80 | 448489691578861 |
11:35:10 | XLON | 588 | 14.83 | 448489691579995 |
11:35:10 | XLON | 77 | 14.83 | 448489691579996 |
11:35:10 | XLON | 656 | 14.83 | 448489691579997 |
11:36:03 | XLON | 284 | 14.84 | 448489691580085 |
11:36:03 | XLON | 381 | 14.84 | 448489691580086 |
11:39:04 | XLON | 169 | 14.85 | 448489691580334 |
11:40:08 | XLON | 665 | 14.85 | 448489691580469 |
11:40:08 | XLON | 260 | 14.85 | 448489691580470 |
11:40:08 | XLON | 160 | 14.85 | 448489691580471 |
11:40:08 | XLON | 123 | 14.85 | 448489691580472 |
11:40:08 | XLON | 112 | 14.85 | 448489691580473 |
11:40:10 | XLON | 41 | 14.85 | 448489691580478 |
11:54:03 | XLON | 665 | 14.85 | 448489691581880 |
11:54:03 | XLON | 146 | 14.85 | 448489691581883 |
11:54:03 | XLON | 360 | 14.85 | 448489691581884 |
11:54:10 | XLON | 665 | 14.85 | 448489691581888 |
11:54:10 | XLON | 150 | 14.85 | 448489691581891 |
11:54:10 | XLON | 31 | 14.85 | 448489691581892 |
11:54:15 | XLON | 150 | 14.85 | 448489691581900 |
11:59:47 | XLON | 665 | 14.85 | 448489691582454 |
12:03:56 | XLON | 77 | 14.85 | 448489691582913 |
12:03:56 | XLON | 187 | 14.85 | 448489691582914 |
12:08:59 | XLON | 440 | 14.85 | 448489691583460 |
12:09:08 | XLON | 210 | 14.85 | 448489691583482 |
12:13:39 | XLON | 560 | 14.86 | 448489691584062 |
12:13:39 | XLON | 105 | 14.86 | 448489691584063 |
12:24:11 | XLON | 665 | 14.87 | 448489691584997 |
12:24:13 | XLON | 150 | 14.87 | 448489691585003 |
12:24:13 | XLON | 86 | 14.87 | 448489691585004 |
12:36:47 | XLON | 19 | 14.88 | 448489691586085 |
12:36:49 | XLON | 400 | 14.88 | 448489691586086 |
12:36:49 | XLON | 41 | 14.88 | 448489691586087 |
12:36:49 | XLON | 150 | 14.88 | 448489691586088 |
12:45:10 | XLON | 665 | 14.87 | 448489691586970 |
12:45:13 | XLON | 78 | 14.88 | 448489691587010 |
12:45:13 | XLON | 587 | 14.88 | 448489691587011 |
12:45:15 | XLON | 207 | 14.88 | 448489691587031 |
12:45:15 | XLON | 150 | 14.88 | 448489691587032 |
12:45:15 | XLON | 90 | 14.88 | 448489691587033 |
12:45:20 | XLON | 150 | 14.88 | 448489691587039 |
12:45:20 | XLON | 317 | 14.88 | 448489691587040 |
12:45:25 | XLON | 100 | 14.88 | 448489691587043 |
12:45:25 | XLON | 156 | 14.88 | 448489691587044 |
12:46:37 | XLON | 116 | 14.88 | 448489691587138 |
12:46:37 | XLON | 137 | 14.88 | 448489691587139 |
12:58:37 | XLON | 246 | 14.87 | 448489691588073 |
12:58:37 | XLON | 244 | 14.87 | 448489691588074 |
12:59:11 | XLON | 169 | 14.85 | 448489691588104 |
12:59:11 | XLON | 334 | 14.85 | 448489691588105 |
12:59:11 | XLON | 150 | 14.85 | 448489691588112 |
12:59:11 | XLON | 96 | 14.85 | 448489691588113 |
12:59:11 | XLON | 150 | 14.85 | 448489691588115 |
12:59:37 | XLON | 269 | 14.85 | 448489691588133 |
12:59:37 | XLON | 134 | 14.85 | 448489691588134 |
12:59:37 | XLON | 150 | 14.85 | 448489691588135 |
13:02:19 | XLON | 13 | 14.84 | 448489691588455 |
13:03:59 | XLON | 591 | 14.84 | 448489691588668 |
13:04:06 | XLON | 150 | 14.84 | 448489691588675 |
13:08:33 | XLON | 665 | 14.84 | 448489691589112 |
13:08:52 | XLON | 150 | 14.84 | 448489691589130 |
13:11:13 | XLON | 170 | 14.84 | 448489691589403 |
13:19:19 | XLON | 150 | 14.83 | 448489691590167 |
13:19:19 | XLON | 113 | 14.84 | 448489691590168 |
13:19:19 | XLON | 43 | 14.84 | 448489691590169 |
13:19:25 | XLON | 150 | 14.82 | 448489691590187 |
13:24:06 | XLON | 289 | 14.84 | 448489691590741 |
13:24:06 | XLON | 376 | 14.84 | 448489691590742 |
13:30:31 | XLON | 40 | 14.86 | 448489691591658 |
13:30:36 | XLON | 665 | 14.86 | 448489691591674 |
13:31:24 | XLON | 665 | 14.86 | 448489691591785 |
13:31:24 | XLON | 150 | 14.86 | 448489691591791 |
13:31:24 | XLON | 100 | 14.86 | 448489691591792 |
13:31:24 | XLON | 18 | 14.86 | 448489691591793 |
13:31:24 | XLON | 31 | 14.86 | 448489691591794 |
13:31:24 | XLON | 366 | 14.86 | 448489691591795 |
13:33:09 | XLON | 62 | 14.87 | 448489691592014 |
13:33:09 | XLON | 409 | 14.87 | 448489691592015 |
13:33:09 | XLON | 194 | 14.87 | 448489691592016 |
13:33:09 | XLON | 150 | 14.87 | 448489691592017 |
13:34:29 | XLON | 150 | 14.87 | 448489691592153 |
13:35:08 | XLON | 50 | 14.87 | 448489691592224 |
13:35:08 | XLON | 615 | 14.87 | 448489691592225 |
13:36:08 | XLON | 150 | 14.86 | 448489691592377 |
13:37:13 | XLON | 98 | 14.86 | 448489691592573 |
13:37:13 | XLON | 567 | 14.86 | 448489691592574 |
13:39:05 | XLON | 150 | 14.87 | 448489691592876 |
13:40:33 | XLON | 64 | 14.87 | 448489691593052 |
13:40:33 | XLON | 30 | 14.87 | 448489691593053 |
13:41:02 | XLON | 33 | 14.87 | 448489691593083 |
13:41:03 | XLON | 42 | 14.87 | 448489691593085 |
13:41:04 | XLON | 34 | 14.87 | 448489691593086 |
13:42:03 | XLON | 59 | 14.87 | 448489691593239 |
13:42:03 | XLON | 403 | 14.87 | 448489691593240 |
13:42:03 | XLON | 150 | 14.87 | 448489691593241 |
13:42:03 | XLON | 515 | 14.87 | 448489691593242 |
13:43:24 | XLON | 150 | 14.87 | 448489691593435 |
13:44:03 | XLON | 409 | 14.87 | 448489691593498 |
13:46:00 | XLON | 322 | 14.87 | 448489691593774 |
13:46:00 | XLON | 150 | 14.87 | 448489691593781 |
13:46:41 | XLON | 210 | 14.87 | 448489691593856 |
13:48:01 | XLON | 150 | 14.87 | 448489691593978 |
13:48:01 | XLON | 8 | 14.87 | 448489691593979 |
13:49:27 | XLON | 150 | 14.86 | 448489691594116 |
13:49:27 | XLON | 169 | 14.86 | 448489691594117 |
13:49:55 | XLON | 299 | 14.86 | 448489691594159 |
13:49:55 | XLON | 36 | 14.86 | 448489691594160 |
13:49:55 | XLON | 11 | 14.86 | 448489691594161 |
13:49:55 | XLON | 150 | 14.86 | 448489691594162 |
13:51:51 | XLON | 198 | 14.86 | 448489691594384 |
14:00:35 | XLON | 211 | 14.87 | 448489691595497 |
14:00:52 | XLON | 296 | 14.87 | 448489691595535 |
14:00:52 | XLON | 300 | 14.87 | 448489691595536 |
14:00:52 | XLON | 69 | 14.87 | 448489691595537 |
14:00:52 | XLON | 260 | 14.87 | 448489691595551 |
14:00:52 | XLON | 1 | 14.87 | 448489691595552 |
14:00:57 | XLON | 170 | 14.87 | 448489691595575 |
14:00:57 | XLON | 20 | 14.87 | 448489691595576 |
14:08:16 | XLON | 20 | 14.87 | 448489691596785 |
14:08:16 | XLON | 246 | 14.87 | 448489691596786 |
14:13:31 | XLON | 665 | 14.88 | 448489691597500 |
14:13:31 | XLON | 150 | 14.88 | 448489691597503 |
14:13:31 | XLON | 107 | 14.88 | 448489691597504 |
14:13:36 | XLON | 20 | 14.88 | 448489691597508 |
14:13:36 | XLON | 240 | 14.88 | 448489691597509 |
14:13:36 | XLON | 211 | 14.88 | 448489691597510 |
14:18:04 | XLON | 369 | 14.88 | 448489691598166 |
14:22:40 | XLON | 260 | 14.88 | 448489691598774 |
14:22:40 | XLON | 171 | 14.88 | 448489691598775 |
14:22:40 | XLON | 14 | 14.88 | 448489691598776 |
14:22:40 | XLON | 665 | 14.88 | 448489691598773 |
14:23:57 | XLON | 150 | 14.88 | 448489691598942 |
14:24:51 | XLON | 150 | 14.88 | 448489691599089 |
14:30:27 | XLON | 260 | 14.88 | 448489691600384 |
14:30:45 | XLON | 257 | 14.87 | 448489691600610 |
14:31:22 | XLON | 150 | 14.88 | 448489691600923 |
14:31:55 | XLON | 156 | 14.88 | 448489691601126 |
14:32:01 | XLON | 103 | 14.88 | 448489691601154 |
14:32:01 | XLON | 169 | 14.88 | 448489691601155 |
14:32:01 | XLON | 220 | 14.88 | 448489691601156 |
14:32:18 | XLON | 150 | 14.88 | 448489691601329 |
14:32:23 | XLON | 150 | 14.88 | 448489691601340 |
14:32:23 | XLON | 181 | 14.88 | 448489691601341 |
14:32:28 | XLON | 150 | 14.88 | 448489691601346 |
14:32:28 | XLON | 8 | 14.88 | 448489691601347 |
14:32:33 | XLON | 150 | 14.88 | 448489691601386 |
14:33:08 | XLON | 425 | 14.87 | 448489691601560 |
14:33:52 | XLON | 585 | 14.86 | 448489691601798 |
14:33:52 | XLON | 254 | 14.85 | 448489691601804 |
14:33:52 | XLON | 106 | 14.86 | 448489691601805 |
14:35:03 | XLON | 35 | 14.85 | 448489691602226 |
14:36:21 | XLON | 503 | 14.87 | 448489691602701 |
14:39:20 | XLON | 560 | 14.86 | 448489691603987 |
14:40:49 | XLON | 507 | 14.86 | 448489691604566 |
14:41:41 | XLON | 14 | 14.87 | 448489691604981 |
14:41:43 | XLON | 167 | 14.87 | 448489691605064 |
14:41:43 | XLON | 484 | 14.87 | 448489691605065 |
14:41:43 | XLON | 123 | 14.87 | 448489691605068 |
14:44:02 | XLON | 150 | 14.88 | 448489691605783 |
14:46:38 | XLON | 665 | 14.91 | 448489691606751 |
14:47:37 | XLON | 665 | 14.91 | 448489691607022 |
14:47:37 | XLON | 150 | 14.91 | 448489691607031 |
14:47:42 | XLON | 150 | 14.91 | 448489691607089 |
14:48:01 | XLON | 260 | 14.91 | 448489691607184 |
14:48:01 | XLON | 119 | 14.91 | 448489691607185 |
14:48:01 | XLON | 74 | 14.91 | 448489691607186 |
14:48:06 | XLON | 244 | 14.90 | 448489691607235 |
14:49:49 | XLON | 150 | 15.00 | 448489691607959 |
14:49:49 | XLON | 470 | 15.00 | 448489691607960 |
14:49:49 | XLON | 45 | 15.01 | 448489691607961 |
14:49:49 | XLON | 70 | 15.01 | 448489691607964 |
14:49:49 | XLON | 98 | 15.01 | 448489691607965 |
14:49:49 | XLON | 150 | 15.01 | 448489691607966 |
14:49:49 | XLON | 103 | 15.01 | 448489691607967 |
14:49:49 | XLON | 244 | 15.01 | 448489691607968 |
14:49:52 | XLON | 150 | 14.99 | 448489691607990 |
14:49:52 | XLON | 16 | 14.99 | 448489691607991 |
14:49:55 | XLON | 150 | 14.98 | 448489691608013 |
14:49:55 | XLON | 97 | 14.98 | 448489691608014 |
14:49:55 | XLON | 88 | 14.98 | 448489691608015 |
14:49:55 | XLON | 164 | 14.98 | 448489691608016 |
14:49:55 | XLON | 166 | 14.98 | 448489691608017 |
14:49:57 | XLON | 150 | 14.99 | 448489691608033 |
14:50:01 | XLON | 665 | 14.97 | 448489691608066 |
14:50:01 | XLON | 114 | 14.96 | 448489691608073 |
14:50:02 | XLON | 150 | 14.98 | 448489691608092 |
14:50:04 | XLON | 665 | 14.97 | 448489691608105 |
14:50:09 | XLON | 68 | 14.95 | 448489691608144 |
14:50:09 | XLON | 597 | 14.95 | 448489691608145 |
14:50:09 | XLON | 150 | 14.96 | 448489691608150 |
14:50:10 | XLON | 665 | 14.95 | 448489691608159 |
14:51:04 | XLON | 89 | 14.95 | 448489691608463 |
14:51:04 | XLON | 300 | 14.95 | 448489691608464 |
14:51:04 | XLON | 276 | 14.95 | 448489691608465 |
14:51:04 | XLON | 396 | 14.97 | 448489691608494 |
14:51:04 | XLON | 233 | 14.97 | 448489691608495 |
14:51:04 | XLON | 123 | 14.97 | 448489691608496 |
14:51:10 | XLON | 600 | 14.96 | 448489691608541 |
14:51:10 | XLON | 65 | 14.96 | 448489691608542 |
14:51:35 | XLON | 90 | 14.95 | 448489691608694 |
14:51:35 | XLON | 575 | 14.95 | 448489691608695 |
14:51:41 | XLON | 38 | 14.95 | 448489691608703 |
14:51:41 | XLON | 174 | 14.95 | 448489691608704 |
14:51:41 | XLON | 232 | 14.95 | 448489691608705 |
14:51:41 | XLON | 221 | 14.95 | 448489691608706 |
14:51:43 | XLON | 11 | 14.94 | 448489691608709 |
14:51:43 | XLON | 654 | 14.94 | 448489691608710 |
14:52:14 | XLON | 61 | 14.94 | 448489691608850 |
14:52:14 | XLON | 300 | 14.94 | 448489691608851 |
14:52:14 | XLON | 300 | 14.94 | 448489691608852 |
14:52:14 | XLON | 4 | 14.94 | 448489691608853 |
14:52:48 | XLON | 142 | 14.95 | 448489691608951 |
14:52:48 | XLON | 201 | 14.95 | 448489691608952 |
14:52:48 | XLON | 402 | 14.95 | 448489691608953 |
14:52:54 | XLON | 150 | 14.95 | 448489691608983 |
14:54:11 | XLON | 665 | 14.95 | 448489691609442 |
14:55:05 | XLON | 345 | 14.94 | 448489691609623 |
14:55:05 | XLON | 320 | 14.94 | 448489691609624 |
14:55:05 | XLON | 150 | 14.94 | 448489691609625 |
14:55:05 | XLON | 86 | 14.94 | 448489691609626 |
14:55:55 | XLON | 500 | 14.95 | 448489691609895 |
14:55:55 | XLON | 165 | 14.95 | 448489691609896 |
14:55:56 | XLON | 150 | 14.94 | 448489691609899 |
14:55:56 | XLON | 8 | 14.94 | 448489691609900 |
14:56:01 | XLON | 1 | 14.94 | 448489691609915 |
14:56:01 | XLON | 177 | 14.94 | 448489691609916 |
14:56:11 | XLON | 665 | 14.95 | 448489691610004 |
14:56:13 | XLON | 150 | 14.95 | 448489691610013 |
14:56:18 | XLON | 150 | 14.95 | 448489691610020 |
14:56:18 | XLON | 27 | 14.95 | 448489691610021 |
14:56:27 | XLON | 196 | 14.94 | 448489691610068 |
14:56:27 | XLON | 469 | 14.94 | 448489691610069 |
14:57:35 | XLON | 665 | 14.95 | 448489691610352 |
14:57:36 | XLON | 150 | 14.95 | 448489691610365 |
14:58:05 | XLON | 200 | 14.94 | 448489691610491 |
14:58:05 | XLON | 465 | 14.94 | 448489691610492 |
14:58:46 | XLON | 102 | 14.94 | 448489691610615 |
14:58:46 | XLON | 563 | 14.94 | 448489691610616 |
14:58:46 | XLON | 150 | 14.94 | 448489691610617 |
14:58:46 | XLON | 515 | 14.94 | 448489691610618 |
14:58:48 | XLON | 20 | 14.92 | 448489691610620 |
14:58:48 | XLON | 645 | 14.92 | 448489691610621 |
14:58:50 | XLON | 650 | 14.92 | 448489691610646 |
14:58:50 | XLON | 15 | 14.92 | 448489691610647 |
14:59:48 | XLON | 12 | 14.93 | 448489691610931 |
15:00:13 | XLON | 600 | 14.93 | 448489691611064 |
15:00:13 | XLON | 53 | 14.93 | 448489691611065 |
15:00:35 | XLON | 165 | 14.92 | 448489691611279 |
15:00:35 | XLON | 500 | 14.92 | 448489691611280 |
15:01:44 | XLON | 300 | 14.92 | 448489691611705 |
15:01:44 | XLON | 365 | 14.92 | 448489691611706 |
15:01:46 | XLON | 257 | 14.92 | 448489691611720 |
15:01:46 | XLON | 408 | 14.92 | 448489691611721 |
15:02:15 | XLON | 150 | 14.92 | 448489691611861 |
15:02:22 | XLON | 665 | 14.91 | 448489691611910 |
15:02:22 | XLON | 150 | 14.92 | 448489691611912 |
15:02:31 | XLON | 150 | 14.92 | 448489691611997 |
15:02:55 | XLON | 650 | 14.92 | 448489691612072 |
15:02:55 | XLON | 15 | 14.92 | 448489691612073 |
15:03:35 | XLON | 665 | 14.92 | 448489691612340 |
15:04:18 | XLON | 19 | 14.92 | 448489691612540 |
15:04:36 | XLON | 665 | 14.92 | 448489691612597 |
15:04:40 | XLON | 582 | 14.92 | 448489691612610 |
15:04:40 | XLON | 83 | 14.92 | 448489691612611 |
15:07:11 | XLON | 150 | 14.91 | 448489691613359 |
15:07:11 | XLON | 515 | 14.91 | 448489691613360 |
15:07:26 | XLON | 665 | 14.90 | 448489691613453 |
15:07:26 | XLON | 150 | 14.90 | 448489691613455 |
15:07:26 | XLON | 27 | 14.90 | 448489691613456 |
15:07:26 | XLON | 29 | 14.90 | 448489691613457 |
15:07:31 | XLON | 150 | 14.90 | 448489691613478 |
15:07:34 | XLON | 665 | 14.90 | 448489691613488 |
15:09:27 | XLON | 150 | 14.89 | 448489691614131 |
15:09:40 | XLON | 25 | 14.91 | 448489691614185 |
15:09:40 | XLON | 105 | 14.91 | 448489691614186 |
15:09:45 | XLON | 150 | 14.91 | 448489691614228 |
15:09:51 | XLON | 665 | 14.91 | 448489691614269 |
15:09:51 | XLON | 150 | 14.91 | 448489691614270 |
15:09:55 | XLON | 650 | 14.91 | 448489691614289 |
15:10:08 | XLON | 150 | 14.91 | 448489691614368 |
15:11:40 | XLON | 5 | 14.91 | 448489691614648 |
15:11:40 | XLON | 75 | 14.91 | 448489691614649 |
15:11:40 | XLON | 218 | 14.91 | 448489691614650 |
15:11:42 | XLON | 482 | 14.91 | 448489691614656 |
15:11:42 | XLON | 183 | 14.91 | 448489691614657 |
15:11:45 | XLON | 150 | 14.91 | 448489691614663 |
15:11:49 | XLON | 113 | 14.91 | 448489691614722 |
15:11:49 | XLON | 552 | 14.91 | 448489691614723 |
15:13:57 | XLON | 665 | 14.91 | 448489691615321 |
15:14:03 | XLON | 3 | 14.91 | 448489691615349 |
15:14:03 | XLON | 662 | 14.91 | 448489691615350 |
15:14:07 | XLON | 150 | 14.91 | 448489691615370 |
15:14:07 | XLON | 8 | 14.91 | 448489691615371 |
15:14:30 | XLON | 78 | 14.91 | 448489691615526 |
15:14:30 | XLON | 188 | 14.91 | 448489691615527 |
15:14:35 | XLON | 18 | 14.91 | 448489691615555 |
15:14:35 | XLON | 151 | 14.91 | 448489691615556 |
15:14:40 | XLON | 14 | 14.91 | 448489691615566 |
15:14:40 | XLON | 116 | 14.91 | 448489691615567 |
15:14:52 | XLON | 665 | 14.91 | 448489691615609 |
15:17:00 | XLON | 150 | 14.91 | 448489691616176 |
15:17:00 | XLON | 126 | 14.91 | 448489691616177 |
15:17:00 | XLON | 189 | 14.91 | 448489691616178 |
15:18:12 | XLON | 150 | 14.91 | 448489691616462 |
15:18:12 | XLON | 128 | 14.91 | 448489691616463 |
15:18:12 | XLON | 81 | 14.91 | 448489691616464 |
15:18:17 | XLON | 45 | 14.91 | 448489691616467 |
15:18:17 | XLON | 91 | 14.91 | 448489691616468 |
15:18:17 | XLON | 190 | 14.91 | 448489691616469 |
15:18:17 | XLON | 161 | 14.91 | 448489691616470 |
15:18:17 | XLON | 78 | 14.91 | 448489691616471 |
15:18:22 | XLON | 150 | 14.91 | 448489691616508 |
15:18:22 | XLON | 126 | 14.91 | 448489691616509 |
15:18:22 | XLON | 131 | 14.91 | 448489691616510 |
15:18:22 | XLON | 139 | 14.91 | 448489691616511 |
15:18:42 | XLON | 665 | 14.91 | 448489691616682 |
15:18:43 | XLON | 52 | 14.91 | 448489691616683 |
15:18:43 | XLON | 190 | 14.91 | 448489691616684 |
15:21:20 | XLON | 500 | 14.93 | 448489691617234 |
15:21:20 | XLON | 131 | 14.93 | 448489691617235 |
15:21:39 | XLON | 198 | 14.92 | 448489691617309 |
15:21:39 | XLON | 467 | 14.92 | 448489691617310 |
15:21:46 | XLON | 99 | 14.93 | 448489691617370 |
15:21:46 | XLON | 152 | 14.93 | 448489691617371 |
15:21:56 | XLON | 45 | 14.92 | 448489691617438 |
15:21:56 | XLON | 300 | 14.92 | 448489691617439 |
15:21:56 | XLON | 320 | 14.92 | 448489691617440 |
15:23:21 | XLON | 665 | 14.94 | 448489691617740 |
15:23:21 | XLON | 260 | 14.94 | 448489691617741 |
15:23:21 | XLON | 150 | 14.94 | 448489691617742 |
15:23:21 | XLON | 127 | 14.94 | 448489691617743 |
15:23:21 | XLON | 171 | 14.94 | 448489691617744 |
15:23:21 | XLON | 109 | 14.94 | 448489691617745 |
15:23:26 | XLON | 148 | 14.94 | 448489691617758 |
15:23:26 | XLON | 100 | 14.94 | 448489691617759 |
15:23:33 | XLON | 98 | 14.94 | 448489691617770 |
15:23:52 | XLON | 150 | 14.94 | 448489691617824 |
15:23:52 | XLON | 105 | 14.94 | 448489691617825 |
15:23:57 | XLON | 186 | 14.94 | 448489691617844 |
15:24:23 | XLON | 3 | 14.94 | 448489691618012 |
15:24:23 | XLON | 19 | 14.94 | 448489691618013 |
15:24:23 | XLON | 112 | 14.94 | 448489691618014 |
15:24:58 | XLON | 260 | 14.93 | 448489691618179 |
15:24:58 | XLON | 171 | 14.93 | 448489691618180 |
15:24:58 | XLON | 126 | 14.93 | 448489691618181 |
15:25:32 | XLON | 121 | 14.92 | 448489691618372 |
15:25:32 | XLON | 92 | 14.92 | 448489691618373 |
15:25:32 | XLON | 553 | 14.92 | 448489691618371 |
15:25:37 | XLON | 150 | 14.92 | 448489691618383 |
15:25:37 | XLON | 41 | 14.92 | 448489691618384 |
15:26:14 | XLON | 150 | 14.91 | 448489691618574 |
15:26:14 | XLON | 23 | 14.91 | 448489691618575 |
15:26:14 | XLON | 73 | 14.91 | 448489691618576 |
15:26:18 | XLON | 28 | 14.91 | 448489691618597 |
15:26:18 | XLON | 5 | 14.91 | 448489691618598 |
15:26:18 | XLON | 23 | 14.91 | 448489691618599 |
15:26:18 | XLON | 122 | 14.91 | 448489691618600 |
15:26:37 | XLON | 470 | 14.90 | 448489691618682 |
15:26:46 | XLON | 150 | 14.90 | 448489691618737 |
15:26:46 | XLON | 8 | 14.90 | 448489691618738 |
15:26:56 | XLON | 45 | 14.90 | 448489691618789 |
15:26:56 | XLON | 64 | 14.90 | 448489691618790 |
15:26:56 | XLON | 36 | 14.90 | 448489691618791 |
15:28:27 | XLON | 162 | 14.90 | 448489691619149 |
15:28:27 | XLON | 193 | 14.90 | 448489691619150 |
15:29:04 | XLON | 150 | 14.89 | 448489691619250 |
15:29:04 | XLON | 14 | 14.90 | 448489691619251 |
15:35:19 | XLON | 282 | 14.92 | 448489691621023 |
15:35:27 | XLON | 95 | 14.92 | 448489691621057 |
15:36:06 | XLON | 165 | 14.94 | 448489691621305 |
15:36:39 | XLON | 121 | 14.95 | 448489691621493 |
15:36:39 | XLON | 126 | 14.95 | 448489691621494 |
15:36:39 | XLON | 31 | 14.95 | 448489691621495 |
15:36:44 | XLON | 21 | 14.95 | 448489691621557 |
15:36:44 | XLON | 665 | 14.94 | 448489691621561 |
15:36:44 | XLON | 150 | 14.94 | 448489691621562 |
15:36:44 | XLON | 126 | 14.94 | 448489691621563 |
15:36:44 | XLON | 263 | 14.94 | 448489691621564 |
15:36:44 | XLON | 126 | 14.94 | 448489691621565 |
15:36:49 | XLON | 118 | 14.94 | 448489691621573 |
15:36:49 | XLON | 176 | 14.94 | 448489691621574 |
15:37:36 | XLON | 2 | 14.94 | 448489691621810 |
15:37:36 | XLON | 286 | 14.94 | 448489691621811 |
15:37:41 | XLON | 206 | 14.94 | 448489691621848 |
15:37:46 | XLON | 142 | 14.94 | 448489691621862 |
15:37:46 | XLON | 64 | 14.94 | 448489691621863 |
15:37:46 | XLON | 121 | 14.94 | 448489691621864 |
15:37:51 | XLON | 150 | 14.94 | 448489691621876 |
15:37:56 | XLON | 150 | 14.94 | 448489691621907 |
15:37:56 | XLON | 120 | 14.94 | 448489691621908 |
15:38:04 | XLON | 519 | 14.94 | 448489691621964 |
15:38:04 | XLON | 146 | 14.94 | 448489691621965 |
15:38:04 | XLON | 150 | 14.94 | 448489691621966 |
15:38:04 | XLON | 20 | 14.94 | 448489691621967 |
15:38:04 | XLON | 104 | 14.94 | 448489691621968 |
15:38:04 | XLON | 174 | 14.94 | 448489691621969 |
15:39:55 | XLON | 150 | 14.94 | 448489691622423 |
15:41:16 | XLON | 192 | 14.95 | 448489691622768 |
15:42:21 | XLON | 516 | 14.96 | 448489691623008 |
15:42:21 | XLON | 149 | 14.96 | 448489691623009 |
15:42:21 | XLON | 149 | 14.96 | 448489691623010 |
15:42:21 | XLON | 85 | 14.96 | 448489691623011 |
15:42:26 | XLON | 20 | 14.96 | 448489691623020 |
15:42:26 | XLON | 121 | 14.96 | 448489691623021 |
15:42:39 | XLON | 485 | 14.96 | 448489691623064 |
15:42:39 | XLON | 150 | 14.96 | 448489691623068 |
15:43:25 | XLON | 400 | 14.95 | 448489691623311 |
15:43:25 | XLON | 265 | 14.95 | 448489691623312 |
15:43:56 | XLON | 201 | 14.95 | 448489691623443 |
15:44:04 | XLON | 121 | 14.95 | 448489691623499 |
15:44:04 | XLON | 150 | 14.95 | 448489691623501 |
15:44:47 | XLON | 100 | 14.95 | 448489691623660 |
15:44:47 | XLON | 86 | 14.95 | 448489691623661 |
15:47:07 | XLON | 552 | 14.95 | 448489691624076 |
15:47:27 | XLON | 150 | 14.95 | 448489691624175 |
15:47:27 | XLON | 126 | 14.95 | 448489691624176 |
15:47:30 | XLON | 417 | 14.95 | 448489691624183 |
15:47:30 | XLON | 51 | 14.95 | 448489691624184 |
15:47:38 | XLON | 631 | 14.95 | 448489691624213 |
15:48:38 | XLON | 480 | 14.95 | 448489691624436 |
15:49:10 | XLON | 665 | 14.95 | 448489691624565 |
15:49:41 | XLON | 171 | 14.95 | 448489691624694 |
15:49:41 | XLON | 126 | 14.95 | 448489691624695 |
15:49:41 | XLON | 150 | 14.95 | 448489691624696 |
15:49:41 | XLON | 260 | 14.95 | 448489691624697 |
15:49:41 | XLON | 126 | 14.95 | 448489691624698 |
15:49:41 | XLON | 7 | 14.95 | 448489691624699 |
15:49:46 | XLON | 165 | 14.95 | 448489691624738 |
15:49:46 | XLON | 118 | 14.95 | 448489691624739 |
15:49:52 | XLON | 24 | 14.95 | 448489691624785 |
15:49:52 | XLON | 205 | 14.95 | 448489691624786 |
15:49:57 | XLON | 150 | 14.95 | 448489691624794 |
15:50:07 | XLON | 160 | 14.95 | 448489691624837 |
15:50:18 | XLON | 126 | 14.95 | 448489691624863 |
15:50:18 | XLON | 167 | 14.95 | 448489691624864 |
15:50:23 | XLON | 180 | 14.95 | 448489691624879 |
15:50:23 | XLON | 126 | 14.95 | 448489691624880 |
15:50:47 | XLON | 229 | 14.95 | 448489691624970 |
15:50:47 | XLON | 92 | 14.95 | 448489691624971 |
15:50:52 | XLON | 175 | 14.95 | 448489691624973 |
15:50:57 | XLON | 212 | 14.95 | 448489691624982 |
15:51:34 | XLON | 198 | 14.95 | 448489691625143 |
15:51:39 | XLON | 25 | 14.95 | 448489691625152 |
15:51:39 | XLON | 207 | 14.95 | 448489691625153 |
15:52:21 | XLON | 410 | 14.95 | 448489691625326 |
15:52:21 | XLON | 255 | 14.95 | 448489691625327 |
15:54:23 | XLON | 150 | 14.95 | 448489691625920 |
15:55:00 | XLON | 189 | 14.95 | 448489691626079 |
15:59:41 | XLON | 63 | 14.95 | 448489691627117 |
15:59:45 | XLON | 462 | 14.95 | 448489691627131 |
16:01:33 | XLON | 488 | 14.95 | 448489691627694 |
16:01:48 | XLON | 269 | 14.96 | 448489691627811 |
16:01:50 | XLON | 396 | 14.96 | 448489691627816 |
16:01:50 | XLON | 150 | 14.96 | 448489691627819 |
16:01:50 | XLON | 126 | 14.96 | 448489691627820 |
16:01:50 | XLON | 369 | 14.96 | 448489691627821 |
16:01:50 | XLON | 20 | 14.96 | 448489691627822 |
16:01:50 | XLON | 260 | 14.96 | 448489691627823 |
16:01:50 | XLON | 171 | 14.96 | 448489691627824 |
16:01:50 | XLON | 7 | 14.96 | 448489691627825 |
16:02:15 | XLON | 183 | 14.95 | 448489691627944 |
16:02:15 | XLON | 359 | 14.95 | 448489691627945 |
16:02:15 | XLON | 123 | 14.95 | 448489691627946 |
16:03:00 | XLON | 640 | 14.95 | 448489691628173 |
16:03:01 | XLON | 19 | 14.96 | 448489691628184 |
16:03:01 | XLON | 126 | 14.96 | 448489691628185 |
16:03:47 | XLON | 665 | 14.95 | 448489691628419 |
16:03:52 | XLON | 223 | 14.95 | 448489691628442 |
16:03:52 | XLON | 200 | 14.95 | 448489691628443 |
16:03:52 | XLON | 89 | 14.95 | 448489691628444 |
16:03:52 | XLON | 2 | 14.95 | 448489691628445 |
16:03:58 | XLON | 197 | 14.95 | 448489691628457 |
16:04:58 | XLON | 665 | 14.95 | 448489691628690 |
16:04:58 | XLON | 150 | 14.95 | 448489691628706 |
16:04:58 | XLON | 9 | 14.95 | 448489691628707 |
16:06:29 | XLON | 52 | 14.95 | 448489691629209 |
16:06:29 | XLON | 613 | 14.95 | 448489691629210 |
16:06:30 | XLON | 80 | 14.95 | 448489691629218 |
16:06:30 | XLON | 61 | 14.95 | 448489691629219 |
16:07:30 | XLON | 150 | 14.96 | 448489691629480 |
16:07:30 | XLON | 126 | 14.96 | 448489691629481 |
16:07:46 | XLON | 665 | 14.96 | 448489691629560 |
16:08:27 | XLON | 389 | 14.95 | 448489691629828 |
16:08:27 | XLON | 162 | 14.95 | 448489691629829 |
16:08:27 | XLON | 114 | 14.95 | 448489691629830 |
16:08:27 | XLON | 150 | 14.95 | 448489691629832 |
16:08:27 | XLON | 206 | 14.95 | 448489691629833 |
16:09:39 | XLON | 563 | 14.95 | 448489691630116 |
16:09:45 | XLON | 436 | 14.95 | 448489691630143 |
16:09:45 | XLON | 57 | 14.95 | 448489691630144 |
16:10:06 | XLON | 665 | 14.95 | 448489691630246 |
16:11:53 | XLON | 88 | 14.95 | 448489691630849 |
16:11:53 | XLON | 577 | 14.95 | 448489691630850 |
16:11:53 | XLON | 150 | 14.95 | 448489691630852 |
16:11:58 | XLON | 207 | 14.95 | 448489691630868 |
16:13:17 | XLON | 209 | 14.95 | 448489691631160 |
16:15:07 | XLON | 69 | 14.96 | 448489691631804 |
16:15:07 | XLON | 121 | 14.96 | 448489691631805 |
16:15:07 | XLON | 69 | 14.96 | 448489691631806 |
16:15:07 | XLON | 665 | 14.96 | 448489691631809 |
16:15:36 | XLON | 624 | 14.96 | 448489691631974 |
16:15:36 | XLON | 41 | 14.96 | 448489691631975 |
16:15:36 | XLON | 260 | 14.96 | 448489691631976 |
16:15:46 | XLON | 665 | 14.96 | 448489691632050 |
16:15:46 | XLON | 150 | 14.96 | 448489691632056 |
16:15:51 | XLON | 150 | 14.96 | 448489691632123 |
16:16:11 | XLON | 461 | 14.97 | 448489691632208 |
16:16:11 | XLON | 127 | 14.97 | 448489691632209 |
16:16:16 | XLON | 150 | 14.97 | 448489691632216 |
16:16:16 | XLON | 168 | 14.97 | 448489691632217 |
16:16:21 | XLON | 150 | 14.97 | 448489691632250 |
16:16:26 | XLON | 150 | 14.97 | 448489691632283 |
16:17:02 | XLON | 150 | 14.97 | 448489691632456 |
16:21:11 | XLON | 67 | 14.96 | 448489691633914 |
16:21:40 | XLON | 424 | 14.96 | 448489691634034 |
16:23:07 | XLON | 665 | 14.96 | 448489691634558 |
16:23:12 | XLON | 167 | 14.96 | 448489691634578 |
16:23:12 | XLON | 125 | 14.96 | 448489691634579 |
16:23:20 | XLON | 107 | 14.96 | 448489691634622 |
16:23:20 | XLON | 184 | 14.96 | 448489691634623 |
16:23:46 | XLON | 150 | 14.97 | 448489691634748 |
16:23:48 | XLON | 665 | 14.97 | 448489691634755 |
16:24:59 | XLON | 665 | 14.97 | 448489691635356 |
16:24:59 | XLON | 150 | 14.97 | 448489691635357 |
16:24:59 | XLON | 206 | 14.97 | 448489691635358 |
16:25:04 | XLON | 11 | 14.97 | 448489691635435 |
16:25:04 | XLON | 24 | 14.97 | 448489691635436 |
16:25:04 | XLON | 266 | 14.97 | 448489691635437 |
16:25:04 | XLON | 61 | 14.97 | 448489691635438 |
16:25:04 | XLON | 159 | 14.97 | 448489691635439 |
16:25:06 | XLON | 665 | 14.97 | 448489691635454 |
16:25:53 | XLON | 267 | 14.96 | 448489691635863 |
16:25:53 | XLON | 115 | 14.96 | 448489691635864 |
16:25:53 | XLON | 283 | 14.96 | 448489691635865 |
16:28:32 | XLON | 45 | 14.96 | 448489691636891 |
16:29:56 | XLON | 150 | 14.97 | 448489691637740 |
16:29:58 | XLON | 150 | 14.97 | 448489691637748 |
16:29:58 | XLON | 97 | 14.97 | 448489691637749 |
16:29:58 | XLON | 150 | 14.97 | 448489691637757 |
16:30:00 | XLON | 190 | 14.97 | 448489691637784 |
Related Shares:
Smiths Group