Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

8th Feb 2022 07:00

RNS Number : 9484A

Smiths Group PLC

08 February 2022



08 February 2022
SMITHS GROUP PLC
TRANSACTIONS IN OWN SHARES

Smiths Group plc ("Smiths Group") announces today that it has purchased the following number of its ordinary shares of 37.5 pence each on the London Stock Exchange from Goldman Sachs International (GSILGB2XXXX). Such purchase was effected pursuant to instructions issued by Smiths Group on 18 November 2021, as announced on 19 November 2021:

Date of purchase	Volume weighted average price paid per share (GBP)	Number of shares purchased	Lowest price paid per share: (GBP)	Highest price paid per share: (GBP)	Venue
07 February 2022	15.4906	215,000	15.4250	15.5500	XLON
07 February 2022	-	-	-	-	CHIX
07 February 2022	15.4744	40,854	15.4150	15.5450	BATE

Smiths Group will cancel the purchased shares.

ln accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades by Goldman Sachs on 07 February 2022 is detailed below.

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

Jemma Spalton, Director of Investor Relations
+44 (0)20 7004 1600
[email protected]

Matthew Whyte, Company Secretary
+44 (0)20 7004 1600
[email protected]

Smiths Group plc's LEI number is: 213800MJL6IPZS3ASA11

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


Time	Exchange Venue	Quantity purchased	Price per share (GBP)	Transaction reference number
08:27:06	XLON	179	15.485	481887357248827
08:27:06	XLON	573	15.485	481887357248834
08:28:17	XLON	139	15.485	481887357249053
08:28:17	XLON	69	15.485	481887357249054
08:28:35	XLON	219	15.48	481887357249126
08:29:34	XLON	205	15.485	481887357249324
08:29:34	XLON	240	15.485	481887357249346
08:29:34	XLON	31	15.485	481887357249347
08:29:34	XLON	5	15.485	481887357249349
08:31:32	XLON	162	15.48	481887357249778
08:31:49	XLON	181	15.48	481887357249812
08:31:49	XLON	586	15.48	481887357249814
08:33:27	XLON	150	15.46	481887357250105
08:34:00	XLON	150	15.45	481887357250188
08:39:11	XLON	150	15.465	481887357251350
08:39:49	XLON	150	15.465	481887357251443
08:39:53	BATE	1	15.465	030000BCV
08:39:56	XLON	2	15.465	481887357251462
08:39:56	XLON	189	15.46	481887357251467
08:40:04	XLON	150	15.46	481887357251500
08:41:03	XLON	150	15.48	481887357251691
08:42:02	XLON	89	15.475	481887357251838
08:42:02	XLON	455	15.475	481887357251839
08:43:09	XLON	20	15.47	481887357251996
08:43:09	XLON	279	15.47	481887357251997
08:43:09	XLON	300	15.47	481887357251998
08:43:17	XLON	150	15.47	481887357252056
08:44:15	XLON	343	15.47	481887357252337
08:46:18	XLON	150	15.485	481887357252820
08:46:23	XLON	309	15.48	481887357252846
08:46:23	BATE	159	15.475	030000BX7
08:46:23	XLON	204	15.475	481887357252869
08:46:23	BATE	158	15.475	030000BXA
08:46:23	XLON	204	15.475	481887357252875
08:49:06	XLON	235	15.48	481887357253298
08:49:06	BATE	354	15.48	030000C4K
08:49:07	XLON	208	15.48	481887357253314
08:49:07	XLON	27	15.48	481887357253315
08:53:04	XLON	260	15.505	481887357254041
08:53:55	BATE	8	15.495	030000CGQ
08:53:55	BATE	162	15.495	030000CGW
08:53:55	BATE	10	15.495	030000CGX
08:53:55	BATE	51	15.495	030000CGY
08:58:07	BATE	107	15.485	030000CSO
08:58:07	BATE	128	15.485	030000CSP
09:00:20	BATE	44	15.475	030000CXV
09:01:40	XLON	126	15.49	481887357255561
09:01:40	XLON	356	15.49	481887357255562
09:02:04	XLON	664	15.49	481887357255605
09:02:04	XLON	240	15.49	481887357255611
09:02:04	XLON	150	15.49	481887357255612
09:02:04	XLON	274	15.49	481887357255613
09:03:17	XLON	14	15.485	481887357255829
09:03:17	XLON	376	15.485	481887357255830
09:04:25	XLON	162	15.48	481887357256013
09:04:25	XLON	272	15.48	481887357256014
09:04:25	BATE	110	15.485	030000DAO
09:05:43	BATE	69	15.485	030000DDT
09:06:01	XLON	162	15.48	481887357256304
09:06:01	XLON	80	15.48	481887357256305
09:06:02	XLON	162	15.48	481887357256306
09:06:06	XLON	162	15.48	481887357256320
09:06:25	XLON	560	15.49	481887357256415
09:06:37	XLON	200	15.495	481887357256464
09:06:37	XLON	150	15.495	481887357256465
09:06:42	XLON	150	15.495	481887357256502
09:06:42	XLON	942	15.495	481887357256503
09:06:46	XLON	150	15.495	481887357256522
09:06:46	XLON	749	15.495	481887357256523
09:07:02	XLON	150	15.49	481887357256571
09:07:02	XLON	309	15.49	481887357256572
09:09:22	BATE	22	15.485	030000DRW
09:09:36	BATE	108	15.485	030000DSQ
09:10:06	XLON	149	15.485	481887357257287
09:10:06	XLON	545	15.485	481887357257288
09:12:33	BATE	51	15.5	030000E0W
09:12:33	BATE	171	15.5	030000E0X
09:12:33	XLON	156	15.5	481887357257846
09:12:33	XLON	599	15.5	481887357257847
09:12:38	XLON	53	15.495	481887357257862
09:12:38	XLON	103	15.495	481887357257863
09:14:05	BATE	162	15.485	030000E4O
09:14:05	BATE	27	15.485	030000E4P
09:14:05	XLON	150	15.485	481887357258186
09:18:02	XLON	429	15.51	481887357258951
09:19:37	XLON	139	15.51	481887357259297
09:19:37	XLON	398	15.51	481887357259298
09:19:37	XLON	87	15.51	481887357259299
09:19:37	XLON	131	15.51	481887357259300
09:20:16	XLON	593	15.505	481887357259426
09:20:22	XLON	47	15.505	481887357259446
09:20:22	XLON	372	15.505	481887357259447
09:23:45	XLON	13	15.52	481887357259889
09:23:45	XLON	400	15.52	481887357259890
09:23:45	XLON	182	15.52	481887357259891
09:23:45	XLON	178	15.52	481887357259895
09:24:06	XLON	438	15.515	481887357260000
09:24:06	XLON	150	15.515	481887357260002
09:24:06	XLON	118	15.515	481887357260003
09:24:06	XLON	139	15.515	481887357260004
09:24:07	XLON	138	15.51	481887357260006
09:24:07	XLON	86	15.51	481887357260007
09:24:25	XLON	217	15.5	481887357260098
09:25:11	XLON	581	15.5	481887357260274
09:30:10	XLON	309	15.515	481887357260972
09:30:10	XLON	286	15.515	481887357260973
09:30:11	XLON	282	15.51	481887357260991
09:35:16	XLON	344	15.505	481887357261737
09:35:16	XLON	344	15.505	481887357261792
09:35:24	XLON	115	15.495	481887357261896
09:35:27	XLON	117	15.495	481887357261909
09:35:30	XLON	150	15.49	481887357261935
09:35:30	XLON	445	15.49	481887357261936
09:35:32	BATE	109	15.495	030000FXD
09:35:35	BATE	327	15.49	030000FXL
09:35:35	BATE	50	15.49	030000FXM
09:35:36	BATE	80	15.49	030000FXO
09:36:34	XLON	24	15.51	481887357262254
09:37:05	XLON	49	15.505	481887357262284
09:37:05	XLON	538	15.505	481887357262285
09:37:05	BATE	94	15.51	030000G2V
09:37:08	XLON	50	15.505	481887357262309
09:37:31	BATE	15	15.51	030000G3E
09:39:39	XLON	616	15.51	481887357262835
09:39:39	XLON	240	15.51	481887357262838
09:39:39	XLON	158	15.51	481887357262839
09:39:39	XLON	150	15.51	481887357262840
09:39:39	XLON	150	15.515	481887357262841
09:39:39	XLON	118	15.515	481887357262842
09:39:39	XLON	85	15.515	481887357262843
09:39:39	XLON	116	15.515	481887357262844
09:39:45	BATE	100	15.51	030000G95
09:39:45	XLON	34	15.51	481887357262861
09:39:45	XLON	63	15.51	481887357262862
09:41:10	BATE	124	15.505	030000GC3
09:41:10	BATE	39	15.505	030000GC4
09:41:30	XLON	240	15.505	481887357263098
09:41:30	XLON	71	15.505	481887357263099
09:41:30	XLON	436	15.505	481887357263095
09:41:30	XLON	303	15.505	481887357263096
09:41:31	XLON	284	15.5	481887357263112
09:41:32	XLON	271	15.5	481887357263115
09:44:12	XLON	310	15.495	481887357263455
09:44:12	XLON	383	15.495	481887357263456
09:44:12	BATE	94	15.5	030000GIN
09:44:15	BATE	100	15.5	030000GIW
09:45:06	BATE	107	15.5	030000GM0
09:45:34	XLON	36	15.49	481887357263714
09:45:34	XLON	611	15.49	481887357263715
09:45:34	BATE	98	15.49	030000GMZ
09:45:34	BATE	100	15.495	030000GN0
09:45:34	BATE	128	15.495	030000GN1
09:45:34	XLON	107	15.49	481887357263717
09:45:34	XLON	94	15.49	481887357263718
09:45:39	BATE	123	15.495	030000GN7
09:46:04	XLON	691	15.49	481887357263792
09:46:07	XLON	109	15.49	481887357263799
09:46:07	XLON	150	15.49	481887357263800
09:46:07	XLON	597	15.49	481887357263801
09:46:35	BATE	100	15.49	030000GQB
09:46:40	BATE	5	15.49	030000GQF
09:46:40	BATE	191	15.49	030000GQG
09:47:51	XLON	129	15.495	481887357264143
09:49:25	XLON	46	15.495	481887357264478
09:49:25	XLON	334	15.495	481887357264479
09:49:39	XLON	399	15.495	481887357264548
09:49:39	XLON	240	15.495	481887357264549
09:49:52	BATE	257	15.49	030000H22
09:49:52	BATE	73	15.49	030000H23
09:49:59	XLON	237	15.485	481887357264646
09:49:59	XLON	216	15.485	481887357264652
09:50:05	BATE	100	15.49	030000H3S
09:50:05	BATE	45	15.49	030000H3T
09:50:05	BATE	49	15.49	030000H3U
09:50:05	BATE	47	15.49	030000H3V
09:50:09	XLON	284	15.48	481887357264741
09:50:09	XLON	195	15.48	481887357264744
09:50:09	XLON	240	15.48	481887357264746
09:50:09	XLON	190	15.48	481887357264747
09:50:09	XLON	273	15.48	481887357264748
09:50:10	XLON	158	15.48	481887357264750
09:50:18	XLON	706	15.47	481887357264797
09:57:12	XLON	753	15.475	481887357265822
09:57:12	BATE	42	15.475	030000HN8
09:57:12	BATE	12	15.475	030000HN9
09:57:12	BATE	150	15.475	030000HNA
09:57:12	BATE	140	15.475	030000HNF
09:57:12	XLON	310	15.475	481887357265827
10:04:11	XLON	110	15.48	481887357266818
10:04:11	XLON	154	15.48	481887357266819
10:04:11	XLON	38	15.48	481887357266820
10:04:11	XLON	140	15.48	481887357266823
10:04:11	XLON	118	15.48	481887357266824
10:04:21	XLON	43	15.48	481887357266866
10:04:30	XLON	258	15.48	481887357266895
10:06:04	XLON	32	15.48	481887357267072
10:06:21	XLON	167	15.48	481887357267104
10:06:34	BATE	53	15.475	030000I8R
10:06:34	BATE	9	15.475	030000I8S
10:06:34	BATE	13	15.475	030000I8T
10:06:34	BATE	119	15.475	030000I8U
10:06:34	XLON	321	15.475	481887357267140
10:06:34	XLON	258	15.475	481887357267141
10:06:34	XLON	150	15.475	481887357267142
10:06:34	XLON	5	15.475	481887357267143
10:06:53	BATE	1	15.47	030000IA6
10:06:53	BATE	55	15.47	030000IA7
10:06:53	BATE	100	15.47	030000IA8
10:08:00	BATE	125	15.465	030000ICB
10:08:00	BATE	36	15.465	030000ICC
10:08:00	XLON	473	15.465	481887357267387
10:08:00	BATE	164	15.465	030000ICE
10:08:00	XLON	685	15.465	481887357267390
10:09:50	XLON	746	15.465	481887357267630
10:12:02	XLON	278	15.47	481887357267898
10:12:44	XLON	685	15.465	481887357267946
10:13:21	XLON	29	15.46	481887357268044
10:13:21	XLON	611	15.46	481887357268045
10:14:02	XLON	171	15.455	481887357268105
10:14:02	XLON	136	15.455	481887357268106
10:14:02	XLON	83	15.455	481887357268107
10:14:03	XLON	58	15.455	481887357268109
10:14:03	XLON	23	15.455	481887357268110
10:14:05	XLON	35	15.455	481887357268111
10:15:08	BATE	162	15.45	030000IU6
10:15:08	BATE	24	15.45	030000IU7
10:15:08	XLON	150	15.45	481887357268227
10:22:08	BATE	207	15.415	030000JEQ
10:27:02	XLON	30	15.425	481887357269680
10:27:02	XLON	734	15.425	481887357269681
10:27:02	XLON	75	15.425	481887357269682
10:29:03	BATE	56	15.44	030000JUX
10:29:13	XLON	84	15.45	481887357270026
10:29:14	XLON	72	15.45	481887357270034
10:29:16	XLON	69	15.45	481887357270037
10:29:20	XLON	150	15.455	481887357270042
10:29:20	XLON	240	15.455	481887357270043
10:29:20	XLON	76	15.455	481887357270044
10:29:20	XLON	216	15.455	481887357270045
10:29:23	XLON	150	15.45	481887357270053
10:29:25	XLON	150	15.45	481887357270059
10:29:36	XLON	150	15.45	481887357270079
10:29:46	BATE	110	15.45	030000JZA
10:29:51	BATE	43	15.45	030000JZD
10:29:51	BATE	34	15.45	030000JZE
10:29:51	XLON	240	15.445	481887357270111
10:29:54	BATE	19	15.445	030000JZP
10:29:54	BATE	100	15.445	030000JZQ
10:29:54	XLON	60	15.445	481887357270122
10:29:54	XLON	100	15.445	481887357270123
10:29:59	XLON	164	15.445	481887357270138
10:30:38	XLON	150	15.445	481887357270197
10:30:38	XLON	162	15.44	481887357270201
10:31:34	XLON	49	15.43	481887357270363
10:31:34	XLON	242	15.43	481887357270364
10:31:42	XLON	162	15.435	481887357270407
10:31:42	XLON	18	15.435	481887357270408
10:33:42	XLON	476	15.435	481887357270694
10:33:42	XLON	18	15.435	481887357270695
10:33:42	XLON	635	15.435	481887357270689
10:34:46	XLON	741	15.43	481887357270787
10:35:04	XLON	601	15.43	481887357270826
10:35:13	XLON	127	15.435	481887357270911
10:35:13	XLON	112	15.435	481887357270912
10:35:13	XLON	280	15.435	481887357270913
10:35:13	XLON	150	15.435	481887357270914
10:35:22	XLON	150	15.43	481887357270928
10:35:22	XLON	119	15.43	481887357270929
10:35:22	XLON	280	15.43	481887357270930
10:38:57	BATE	1	15.445	030000KM1
10:40:10	XLON	139	15.445	481887357271938
10:40:10	XLON	392	15.445	481887357271939
10:40:10	XLON	113	15.445	481887357271940
10:40:11	XLON	130	15.445	481887357271945
10:40:11	XLON	401	15.445	481887357271946
10:41:34	XLON	83	15.46	481887357272076
10:41:34	XLON	209	15.46	481887357272077
10:41:34	XLON	100	15.46	481887357272078
10:41:34	XLON	150	15.46	481887357272079
10:41:34	XLON	109	15.46	481887357272080
10:41:34	XLON	270	15.46	481887357272081
10:41:39	XLON	73	15.46	481887357272085
10:41:39	XLON	100	15.46	481887357272086
10:41:39	XLON	150	15.46	481887357272087
10:41:39	XLON	58	15.46	481887357272088
10:41:41	XLON	150	15.46	481887357272090
10:41:41	XLON	109	15.46	481887357272091
10:41:42	XLON	150	15.46	481887357272092
10:41:42	XLON	118	15.46	481887357272093
10:41:42	XLON	81	15.46	481887357272094
10:41:42	XLON	100	15.46	481887357272095
10:42:26	XLON	100	15.46	481887357272179
10:42:26	XLON	15	15.46	481887357272180
10:42:26	XLON	76	15.46	481887357272181
10:42:48	BATE	5	15.455	030000KSZ
10:42:48	BATE	102	15.455	030000KT0
10:42:48	BATE	128	15.455	030000KT1
10:43:22	BATE	100	15.455	030000KUN
10:43:27	BATE	65	15.455	030000KUQ
10:43:30	BATE	22	15.455	030000KUR
10:43:35	BATE	8	15.455	030000KUW
10:45:03	XLON	12	15.465	481887357272538
10:45:06	XLON	9	15.465	481887357272540
10:45:06	XLON	145	15.465	481887357272541
10:48:11	XLON	334	15.475	481887357272967
10:48:11	XLON	5	15.475	481887357272973
10:48:11	XLON	136	15.475	481887357272974
10:48:11	XLON	115	15.475	481887357272975
10:48:11	XLON	128	15.475	481887357272976
10:49:25	XLON	150	15.465	481887357273179
10:49:25	XLON	123	15.465	481887357273180
10:49:25	XLON	445	15.465	481887357273181
10:49:25	XLON	128	15.465	481887357273183
10:49:25	XLON	198	15.465	481887357273184
10:49:26	XLON	150	15.465	481887357273190
10:49:26	XLON	190	15.465	481887357273191
10:49:26	XLON	111	15.465	481887357273192
10:49:26	XLON	320	15.465	481887357273193
10:49:43	BATE	110	15.455	030000LA4
10:50:10	BATE	100	15.455	030000LAY
10:50:10	BATE	109	15.455	030000LAZ
10:50:15	XLON	317	15.45	481887357273343
10:50:28	BATE	100	15.455	030000LBF
10:50:33	BATE	24	15.455	030000LBZ
10:50:33	BATE	100	15.455	030000LC0
10:50:36	BATE	73	15.455	030000LC9
10:54:14	XLON	238	15.475	481887357273845
10:54:14	XLON	100	15.475	481887357273846
10:54:14	XLON	150	15.475	481887357273847
10:54:14	XLON	58	15.475	481887357273848
10:54:14	XLON	113	15.475	481887357273849
10:54:14	XLON	380	15.475	481887357273850
10:54:17	XLON	150	15.475	481887357273863
10:55:02	XLON	120	15.475	481887357273983
10:55:02	XLON	140	15.475	481887357273984
10:55:39	XLON	404	15.47	481887357274063
10:55:39	XLON	73	15.47	481887357274064
10:55:39	XLON	868	15.475	481887357274068
11:00:44	XLON	351	15.48	481887357274635
11:00:56	XLON	365	15.48	481887357274656
11:01:10	BATE	11	15.485	030000LYF
11:01:10	BATE	91	15.485	030000LYG
11:01:12	BATE	100	15.485	030000LYI
11:01:14	BATE	72	15.485	030000LYL
11:01:14	BATE	100	15.485	030000LYM
11:01:15	BATE	100	15.485	030000LYQ
11:01:20	BATE	100	15.485	030000LYR
11:01:23	BATE	100	15.485	030000LYS
11:01:23	BATE	53	15.485	030000LYT
11:02:26	XLON	240	15.48	481887357274816
11:02:26	XLON	115	15.48	481887357274817
11:02:26	XLON	140	15.48	481887357274818
11:02:26	XLON	95	15.48	481887357274819
11:02:26	BATE	95	15.48	030000M1B
11:02:26	BATE	95	15.485	030000M1C
11:02:26	BATE	48	15.485	030000M1D
11:02:26	BATE	52	15.485	030000M1E
11:02:26	BATE	50	15.485	030000M1F
11:02:26	BATE	80	15.485	030000M1G
11:02:27	XLON	158	15.48	481887357274820
11:02:27	XLON	154	15.48	481887357274821
11:02:27	XLON	480	15.48	481887357274822
11:02:27	XLON	24	15.48	481887357274823
11:02:29	BATE	26	15.48	030000M1H
11:02:29	BATE	100	15.48	030000M1I
11:02:30	BATE	10	15.48	030000M1J
11:02:30	BATE	100	15.48	030000M1K
11:02:31	BATE	70	15.48	030000M1L
11:02:37	XLON	162	15.47	481887357274857
11:02:37	BATE	770	15.46	030000M1P
11:02:37	XLON	114	15.455	481887357274872
11:02:37	XLON	141	15.455	481887357274873
11:02:38	XLON	2137	15.46	481887357274876
11:05:52	XLON	33	15.47	481887357275301
11:05:52	XLON	534	15.47	481887357275302
11:05:52	BATE	106	15.475	030000M8S
11:05:54	BATE	13	15.475	030000M8U
11:05:54	BATE	91	15.475	030000M8V
11:05:54	BATE	112	15.47	030000M8X
11:05:54	BATE	37	15.47	030000M8Y
11:05:54	BATE	21	15.47	030000M8Z
11:05:54	XLON	150	15.475	481887357275314
11:05:54	XLON	120	15.475	481887357275315
11:06:54	XLON	150	15.475	481887357275453
11:06:54	XLON	140	15.475	481887357275454
11:06:54	XLON	237	15.475	481887357275455
11:06:54	XLON	116	15.475	481887357275456
11:06:54	XLON	340	15.475	481887357275457
11:06:59	XLON	150	15.475	481887357275479
11:06:59	XLON	100	15.475	481887357275480
11:06:59	XLON	116	15.475	481887357275481
11:06:59	XLON	132	15.475	481887357275482
11:07:00	XLON	208	15.475	481887357275487
11:07:00	XLON	59	15.475	481887357275488
11:07:00	XLON	222	15.475	481887357275489
11:07:00	XLON	150	15.475	481887357275490
11:07:00	XLON	138	15.475	481887357275491
11:07:00	XLON	116	15.475	481887357275492
11:07:01	XLON	21	15.475	481887357275496
11:07:02	XLON	98	15.475	481887357275497
11:07:43	XLON	27	15.47	481887357275613
11:07:43	XLON	716	15.47	481887357275615
11:07:44	XLON	528	15.47	481887357275618
11:09:20	XLON	187	15.47	481887357275856
11:09:20	XLON	2	15.47	481887357275857
11:09:20	XLON	316	15.47	481887357275860
11:09:21	XLON	302	15.47	481887357275861
11:09:41	BATE	15	15.47	030000MGC
11:09:41	XLON	244	15.47	481887357275876
11:09:41	XLON	24	15.47	481887357275877
11:09:46	BATE	20	15.47	030000MGD
11:09:51	BATE	100	15.47	030000MGI
11:10:03	BATE	206	15.465	030000MH2
11:10:04	BATE	93	15.465	030000MHD
11:10:04	BATE	105	15.465	030000MHE
11:10:03	XLON	180	15.465	481887357275945
11:15:04	XLON	364	15.475	481887357276679
11:15:04	XLON	300	15.475	481887357276680
11:15:04	XLON	361	15.475	481887357276683
11:19:59	XLON	327	15.47	481887357277411
11:19:59	XLON	19	15.47	481887357277412
11:21:23	BATE	239	15.465	030000N39
11:21:23	BATE	413	15.465	030000N3A
11:21:23	XLON	355	15.465	481887357277602
11:29:22	XLON	150	15.495	481887357278711
11:29:22	XLON	40	15.495	481887357278712
11:29:26	XLON	178	15.49	481887357278714
11:29:26	XLON	3	15.49	481887357278715
11:29:26	XLON	39	15.49	481887357278719
11:29:26	XLON	150	15.49	481887357278720
11:29:26	XLON	174	15.49	481887357278721
11:29:28	XLON	64	15.49	481887357278729
11:29:35	XLON	90	15.495	481887357278744
11:29:35	XLON	115	15.495	481887357278745
11:29:38	XLON	100	15.495	481887357278751
11:31:16	XLON	613	15.495	481887357278945
11:31:17	BATE	274	15.49	030000NOS
11:31:17	BATE	27	15.49	030000NOT
11:38:31	XLON	149	15.485	481887357279732
11:38:43	XLON	150	15.485	481887357279831
11:38:43	XLON	122	15.485	481887357279832
11:40:06	XLON	150	15.485	481887357280030
11:40:07	BATE	100	15.485	030000O4S
11:40:11	XLON	1	15.485	481887357280051
11:40:11	XLON	100	15.485	481887357280052
11:40:11	XLON	150	15.485	481887357280053
11:40:11	XLON	95	15.485	481887357280054
11:40:14	XLON	139	15.485	481887357280064
11:40:14	XLON	150	15.485	481887357280065
11:40:14	XLON	140	15.485	481887357280066
11:40:15	BATE	72	15.485	030000O53
11:40:20	BATE	64	15.48	030000O5A
11:40:20	BATE	128	15.48	030000O5B
11:40:22	BATE	57	15.48	030000O5D
11:40:24	BATE	70	15.48	030000O5F
11:40:31	XLON	115	15.485	481887357280112
11:40:33	XLON	4	15.485	481887357280120
11:40:33	XLON	21	15.485	481887357280121
11:40:33	XLON	100	15.485	481887357280122
11:40:35	XLON	100	15.485	481887357280125
11:40:35	XLON	118	15.485	481887357280126
11:40:35	XLON	77	15.485	481887357280127
11:41:30	XLON	150	15.485	481887357280183
11:43:30	XLON	150	15.485	481887357280365
11:48:34	XLON	644	15.485	481887357280799
11:49:21	XLON	76	15.485	481887357280888
11:49:21	XLON	662	15.485	481887357280889
11:49:21	XLON	16	15.495	481887357280883
11:49:21	XLON	99	15.495	481887357280884
11:49:22	XLON	150	15.485	481887357280893
11:49:22	BATE	90	15.485	030000OL8
11:49:22	BATE	102	15.485	030000OL9
11:50:10	BATE	104	15.485	030000ON1
11:50:11	XLON	59	15.48	481887357280962
11:50:11	XLON	135	15.48	481887357280963
11:50:12	XLON	150	15.48	481887357280965
11:50:15	BATE	46	15.48	030000ON4
11:50:15	BATE	74	15.48	030000ON5
11:51:01	XLON	150	15.485	481887357281072
11:51:04	XLON	150	15.485	481887357281090
11:51:06	XLON	150	15.485	481887357281093
11:51:06	XLON	116	15.485	481887357281094
11:51:07	XLON	150	15.485	481887357281095
11:51:08	XLON	150	15.485	481887357281096
11:51:08	XLON	136	15.485	481887357281097
11:51:09	XLON	150	15.485	481887357281098
11:51:09	XLON	116	15.485	481887357281099
11:51:17	XLON	150	15.485	481887357281105
11:51:22	XLON	150	15.485	481887357281115
11:51:36	XLON	19	15.485	481887357281130
11:51:55	XLON	191	15.485	481887357281152
11:52:29	XLON	1	15.485	481887357281200
11:52:50	XLON	312	15.485	481887357281234
11:53:56	XLON	121	15.485	481887357281353
11:54:14	BATE	90	15.485	030000OTU
11:54:24	XLON	683	15.48	481887357281397
11:56:03	XLON	58	15.48	481887357281612
11:56:03	XLON	642	15.48	481887357281613
11:56:03	BATE	100	15.48	030000OYH
11:56:03	XLON	75	15.48	481887357281616
11:56:03	XLON	28	15.48	481887357281617
11:56:03	XLON	242	15.48	481887357281618
11:58:44	BATE	2	15.485	030000P38
11:59:14	XLON	150	15.485	481887357281895
12:03:12	XLON	16	15.495	481887357282249
12:03:12	XLON	187	15.495	481887357282250
12:03:12	BATE	350	15.495	030000PFK
12:03:12	XLON	150	15.495	481887357282257
12:03:12	XLON	3	15.495	481887357282258
12:04:06	XLON	613	15.49	481887357282350
12:08:11	XLON	150	15.49	481887357282780
12:08:33	XLON	150	15.495	481887357282810
12:15:04	BATE	60	15.485	030000QBJ
12:15:07	BATE	100	15.485	030000QBL
12:17:11	BATE	162	15.49	030000QHI
12:17:11	XLON	243	15.49	481887357283913
12:17:11	XLON	184	15.49	481887357283914
12:17:11	XLON	232	15.49	481887357283915
12:17:11	XLON	240	15.49	481887357283918
12:17:11	XLON	3	15.49	481887357283919
12:17:12	XLON	17	15.49	481887357283922
12:17:12	XLON	100	15.49	481887357283923
12:17:15	XLON	22	15.49	481887357283924
12:17:32	XLON	150	15.49	481887357283938
12:17:32	XLON	138	15.49	481887357283939
12:17:50	XLON	114	15.49	481887357283948
12:18:09	XLON	1	15.49	481887357283979
12:19:14	XLON	412	15.49	481887357284127
12:19:14	XLON	150	15.49	481887357284128
12:19:14	XLON	37	15.49	481887357284129
12:19:41	XLON	150	15.49	481887357284187
12:27:13	XLON	365	15.495	481887357285060
12:27:13	XLON	150	15.495	481887357285061
12:27:13	XLON	100	15.495	481887357285062
12:27:13	XLON	74	15.495	481887357285063
12:27:15	XLON	150	15.495	481887357285066
12:27:16	XLON	150	15.495	481887357285077
12:27:16	XLON	100	15.495	481887357285078
12:27:17	XLON	244	15.495	481887357285079
12:27:17	XLON	150	15.495	481887357285080
12:27:17	XLON	12	15.495	481887357285081
12:27:18	XLON	75	15.495	481887357285091
12:27:18	XLON	100	15.495	481887357285092
12:27:30	XLON	24	15.49	481887357285122
12:31:01	XLON	384	15.495	481887357285462
12:31:01	XLON	172	15.495	481887357285463
12:31:04	XLON	112	15.495	481887357285466
12:31:05	XLON	286	15.495	481887357285478
12:31:06	XLON	164	15.495	481887357285489
12:33:55	XLON	178	15.485	481887357285694
12:33:55	XLON	292	15.485	481887357285695
12:34:19	BATE	130	15.485	030000RF8
12:34:19	BATE	103	15.485	030000RF9
12:34:19	BATE	54	15.485	030000RFA
12:34:19	XLON	334	15.485	481887357285739
12:34:19	XLON	262	15.485	481887357285740
12:34:20	XLON	262	15.485	481887357285742
12:34:20	XLON	100	15.485	481887357285743
12:34:20	XLON	109	15.485	481887357285744
12:34:21	XLON	316	15.485	481887357285751
12:34:22	XLON	38	15.485	481887357285752
12:34:22	XLON	160	15.485	481887357285753
12:34:24	BATE	9	15.485	030000RFD
12:37:40	XLON	455	15.485	481887357286126
12:37:41	XLON	444	15.485	481887357286154
12:38:07	XLON	12	15.485	481887357286237
12:38:10	XLON	586	15.485	481887357286245
12:39:31	XLON	75	15.485	481887357286370
12:39:31	XLON	523	15.485	481887357286371
12:39:31	XLON	542	15.485	481887357286372
12:41:38	XLON	327	15.49	481887357286565
12:41:38	XLON	100	15.49	481887357286566
12:41:40	XLON	180	15.49	481887357286579
12:41:41	XLON	214	15.49	481887357286582
12:41:51	XLON	667	15.49	481887357286592
12:41:51	XLON	327	15.49	481887357286593
12:41:51	XLON	166	15.49	481887357286594
12:45:01	XLON	240	15.52	481887357286929
12:45:01	XLON	158	15.52	481887357286930
12:45:01	XLON	341	15.52	481887357286928
12:45:03	XLON	150	15.52	481887357286942
12:45:03	XLON	118	15.52	481887357286943
12:48:01	XLON	460	15.515	481887357287332
12:48:01	XLON	240	15.515	481887357287350
12:48:01	XLON	499	15.515	481887357287351
12:48:13	XLON	368	15.51	481887357287399
12:48:13	XLON	150	15.51	481887357287403
12:48:13	XLON	219	15.51	481887357287404
12:48:14	XLON	150	15.51	481887357287405
12:49:32	XLON	116	15.51	481887357287601
12:49:32	XLON	150	15.51	481887357287602
12:49:32	XLON	140	15.51	481887357287603
12:49:32	XLON	118	15.51	481887357287604
12:49:37	XLON	150	15.5	481887357287609
12:49:37	XLON	354	15.5	481887357287610
12:49:37	XLON	249	15.5	481887357287611
12:49:37	XLON	58	15.5	481887357287612
12:49:37	XLON	100	15.5	481887357287613
12:49:37	BATE	1	15.5	030000SC2
12:49:37	XLON	100	15.5	481887357287614
12:49:37	XLON	3	15.5	481887357287615
12:49:38	XLON	244	15.5	481887357287624
12:52:56	XLON	297	15.505	481887357288045
12:52:56	XLON	150	15.505	481887357288046
12:53:15	XLON	193	15.505	481887357288056
12:53:15	XLON	240	15.505	481887357288059
12:53:15	XLON	150	15.505	481887357288060
12:53:15	XLON	79	15.505	481887357288061
12:53:17	XLON	298	15.505	481887357288064
12:53:17	XLON	58	15.505	481887357288065
12:54:26	XLON	207	15.5	481887357288115
12:54:26	BATE	179	15.5	030000SLV
12:54:44	BATE	100	15.505	030000SM8
12:57:06	XLON	148	15.51	481887357288287
12:57:06	XLON	100	15.51	481887357288288
12:57:10	XLON	100	15.51	481887357288297
12:57:10	XLON	1	15.51	481887357288298
12:57:10	XLON	296	15.51	481887357288299
12:57:10	XLON	117	15.51	481887357288300
12:57:10	XLON	150	15.51	481887357288301
12:57:10	XLON	174	15.51	481887357288302
12:57:12	XLON	200	15.51	481887357288303
12:58:02	XLON	170	15.51	481887357288405
12:58:02	XLON	3	15.51	481887357288406
12:58:34	XLON	56	15.5	481887357288464
12:58:34	XLON	541	15.5	481887357288465
12:58:34	BATE	453	15.5	030000ST0
12:58:34	BATE	276	15.5	030000ST2
12:58:35	XLON	413	15.5	481887357288466
12:59:03	XLON	503	15.495	481887357288558
12:59:39	XLON	26	15.495	481887357288618
13:05:32	XLON	30	15.51	481887357289293
13:05:48	XLON	393	15.51	481887357289347
13:05:48	XLON	94	15.51	481887357289348
13:05:48	XLON	495	15.51	481887357289353
13:07:54	XLON	150	15.515	481887357289674
13:08:28	XLON	240	15.52	481887357289818
13:08:28	XLON	150	15.52	481887357289819
13:09:52	XLON	637	15.515	481887357289913
13:12:36	XLON	765	15.5	481887357290275
13:12:36	XLON	707	15.51	481887357290254
13:12:37	XLON	1000	15.5	481887357290277
13:12:37	XLON	1000	15.5	481887357290280
13:12:37	BATE	38	15.5	030000TN8
13:12:38	XLON	1000	15.5	481887357290281
13:12:38	XLON	204	15.5	481887357290282
13:12:39	BATE	100	15.5	030000TNA
13:12:39	BATE	2	15.5	030000TNB
13:12:41	BATE	78	15.5	030000TNE
13:12:42	BATE	78	15.5	030000TNF
13:12:42	XLON	510	15.495	481887357290292
13:12:42	XLON	73	15.495	481887357290293
13:16:40	XLON	362	15.5	481887357290889
13:16:40	XLON	276	15.5	481887357290890
13:17:09	XLON	55	15.5	481887357290938
13:17:09	XLON	150	15.5	481887357290939
13:17:09	XLON	1000	15.5	481887357290940
13:17:09	XLON	120	15.5	481887357290941
13:17:09	XLON	100	15.5	481887357290942
13:17:09	XLON	631	15.5	481887357290943
13:17:09	XLON	163	15.5	481887357290944
13:17:17	BATE	100	15.5	030000TZI
13:17:19	BATE	100	15.5	030000TZM
13:17:19	BATE	38	15.5	030000TZN
13:17:22	BATE	96	15.5	030000TZX
13:17:24	BATE	100	15.5	030000U08
13:17:36	BATE	45	15.5	030000U0A
13:17:43	BATE	106	15.5	030000U0Q
13:17:54	XLON	515	15.49	481887357291010
13:17:54	XLON	189	15.49	481887357291011
13:17:54	BATE	101	15.495	030000U17
13:17:59	BATE	61	15.495	030000U1F
13:17:59	BATE	2	15.495	030000U1G
13:17:59	BATE	11	15.495	030000U1H
13:17:59	BATE	92	15.495	030000U1I
13:18:23	BATE	6	15.495	030000U29
13:18:23	XLON	191	15.495	481887357291065
13:18:23	XLON	290	15.495	481887357291066
13:18:23	XLON	100	15.495	481887357291067
13:23:13	XLON	1000	15.5	481887357291670
13:23:14	XLON	1000	15.5	481887357291672
13:23:15	XLON	1000	15.5	481887357291675
13:23:15	XLON	631	15.495	481887357291678
13:23:22	XLON	268	15.5	481887357291703
13:23:22	XLON	1000	15.5	481887357291704
13:23:22	XLON	626	15.495	481887357291712
13:23:23	BATE	8	15.5	030000UEP
13:23:25	BATE	3	15.5	030000UES
13:23:25	BATE	2	15.5	030000UET
13:23:28	XLON	479	15.495	481887357291724
13:24:08	BATE	97	15.5	030000UHF
13:25:02	XLON	441	15.5	481887357291960
13:25:02	XLON	330	15.5	481887357291961
13:25:03	XLON	850	15.5	481887357291964
13:25:03	XLON	111	15.5	481887357291965
13:25:04	BATE	100	15.5	030000UK9
13:25:04	XLON	760	15.5	481887357291967
13:25:04	XLON	254	15.5	481887357291968
13:25:04	XLON	80	15.5	481887357291969
13:25:04	XLON	1000	15.5	481887357291971
13:25:05	XLON	1000	15.5	481887357291981
13:25:05	XLON	850	15.5	481887357291983
13:25:05	XLON	330	15.5	481887357291984
13:25:06	XLON	917	15.5	481887357291989
13:25:06	XLON	448	15.5	481887357291998
13:25:07	XLON	330	15.5	481887357291999
13:25:07	XLON	1000	15.5	481887357292000
13:25:07	BATE	184	15.5	030000UKN
13:25:07	XLON	461	15.5	481887357292010
13:25:08	XLON	330	15.5	481887357292013
13:25:08	XLON	1000	15.5	481887357292014
13:25:08	BATE	1	15.5	030000UKR
13:25:08	XLON	330	15.5	481887357292018
13:25:08	XLON	1000	15.5	481887357292019
13:25:09	XLON	330	15.5	481887357292030
13:25:09	XLON	1000	15.5	481887357292031
13:25:09	XLON	100	15.5	481887357292032
13:25:09	XLON	330	15.5	481887357292033
13:25:09	XLON	1000	15.5	481887357292034
13:25:09	XLON	160	15.5	481887357292035
13:25:10	XLON	790	15.5	481887357292037
13:25:10	XLON	210	15.5	481887357292040
13:25:10	XLON	100	15.5	481887357292041
13:25:11	BATE	100	15.5	030000UKW
13:25:12	BATE	151	15.5	030000UKX
13:25:22	XLON	552	15.495	481887357292060
13:25:22	XLON	147	15.495	481887357292070
13:25:22	XLON	237	15.495	481887357292071
13:25:22	BATE	400	15.495	030000ULG
13:25:22	BATE	105	15.495	030000ULI
13:25:23	XLON	231	15.495	481887357292076
13:25:24	XLON	368	15.495	481887357292086
13:25:24	XLON	228	15.495	481887357292090
13:25:25	XLON	368	15.495	481887357292091
13:25:25	XLON	368	15.495	481887357292092
13:25:26	XLON	164	15.495	481887357292093
13:25:26	XLON	204	15.495	481887357292094
13:25:27	XLON	368	15.495	481887357292095
13:25:27	XLON	368	15.495	481887357292096
13:25:28	XLON	368	15.495	481887357292103
13:25:28	XLON	267	15.495	481887357292106
13:25:29	XLON	368	15.495	481887357292107
13:25:29	XLON	158	15.495	481887357292109
13:25:30	XLON	344	15.495	481887357292110
13:25:30	BATE	31	15.495	030000ULW
13:25:33	XLON	675	15.5	481887357292116
13:25:33	XLON	150	15.5	481887357292117
13:25:33	XLON	314	15.5	481887357292118
13:25:33	XLON	1000	15.5	481887357292119
13:25:33	XLON	100	15.5	481887357292120
13:25:37	BATE	505	15.495	030000UM2
13:26:22	XLON	703	15.495	481887357292269
13:27:03	XLON	150	15.495	481887357292373
13:27:05	XLON	312	15.495	481887357292378
13:27:07	XLON	352	15.495	481887357292381
13:27:09	XLON	260	15.495	481887357292384
13:27:45	XLON	247	15.505	481887357292486
13:27:46	XLON	292	15.505	481887357292489
13:27:47	XLON	161	15.505	481887357292491
13:27:47	XLON	243	15.505	481887357292492
13:27:48	XLON	410	15.505	481887357292493
13:27:48	XLON	410	15.51	481887357292504
13:27:50	XLON	410	15.51	481887357292506
13:27:49	XLON	410	15.51	481887357292505
13:27:50	XLON	410	15.51	481887357292507
13:27:51	XLON	184	15.51	481887357292508
13:27:51	XLON	248	15.51	481887357292511
13:28:04	XLON	150	15.51	481887357292525
13:29:07	XLON	150	15.51	481887357292656
13:30:40	BATE	604	15.505	030000UYN
13:30:47	XLON	196	15.5	481887357292818
13:30:50	XLON	14	15.5	481887357292838
13:30:50	XLON	73	15.5	481887357292839
13:31:49	BATE	264	15.495	030000V3E
13:31:49	XLON	150	15.5	481887357293032
13:31:49	XLON	42	15.5	481887357293033
13:31:54	XLON	78	15.5	481887357293060
13:31:54	XLON	150	15.5	481887357293061
13:31:54	XLON	138	15.5	481887357293062
13:31:55	XLON	150	15.495	481887357293082
13:31:59	XLON	150	15.495	481887357293086
13:32:16	XLON	150	15.495	481887357293129
13:32:21	XLON	150	15.495	481887357293140
13:32:43	XLON	150	15.495	481887357293244
13:34:07	XLON	286	15.49	481887357293346
13:34:07	XLON	142	15.49	481887357293347
13:36:32	XLON	554	15.495	481887357293798
13:36:32	BATE	109	15.495	030000VHT
13:36:32	XLON	237	15.495	481887357293805
13:36:32	XLON	160	15.495	481887357293806
13:36:32	XLON	132	15.495	481887357293807
13:36:32	XLON	25	15.495	481887357293808
13:37:17	XLON	331	15.49	481887357293899
13:37:17	XLON	2	15.49	481887357293900
13:37:17	BATE	100	15.49	030000VJX
13:37:17	BATE	130	15.49	030000VJY
13:37:17	BATE	128	15.49	030000VJZ
13:38:01	XLON	138	15.485	481887357294031
13:38:01	XLON	131	15.485	481887357294032
13:38:01	BATE	90	15.485	030000VMF
13:38:16	BATE	47	15.485	030000VNT
13:38:34	BATE	24	15.485	030000VOU
13:40:06	XLON	150	15.485	481887357294342
13:40:06	XLON	478	15.485	481887357294343
13:42:43	XLON	128	15.49	481887357294757
13:42:43	XLON	400	15.49	481887357294758
13:42:43	XLON	88	15.49	481887357294759
13:42:43	XLON	102	15.48	481887357294761
13:42:43	XLON	498	15.48	481887357294762
13:42:45	BATE	41	15.475	030000W0F
13:42:47	BATE	20	15.475	030000W0N
13:42:49	BATE	100	15.475	030000W0P
13:44:41	BATE	2	15.475	030000W5R
13:46:31	XLON	669	15.47	481887357295519
13:46:31	BATE	48	15.47	030000WCB
13:46:34	BATE	100	15.47	030000WCE
13:46:34	BATE	38	15.47	030000WCF
13:46:34	BATE	162	15.47	030000WCG
13:47:00	BATE	154	15.48	030000WDU
13:47:01	BATE	100	15.48	030000WDV
13:47:01	BATE	54	15.48	030000WDW
13:47:02	XLON	150	15.48	481887357295675
13:47:02	XLON	190	15.48	481887357295676
13:47:26	XLON	322	15.48	481887357295751
13:47:26	XLON	150	15.48	481887357295752
13:47:26	XLON	83	15.48	481887357295753
13:47:29	XLON	410	15.475	481887357295757
13:47:29	XLON	200	15.47	481887357295771
13:47:29	XLON	150	15.47	481887357295772
13:47:29	XLON	340	15.47	481887357295773
13:47:30	BATE	1144	15.47	030000WFC
13:47:46	XLON	604	15.46	481887357295821
13:47:46	BATE	160	15.46	030000WFY
13:47:46	BATE	263	15.46	030000WFZ
13:48:04	XLON	307	15.465	481887357295886
13:48:04	XLON	322	15.465	481887357295887
13:48:07	XLON	202	15.465	481887357295901
13:48:07	XLON	435	15.465	481887357295902
13:48:21	XLON	13	15.475	481887357295934
13:48:26	XLON	290	15.47	481887357295960
13:48:26	BATE	389	15.465	030000WH2
13:48:26	XLON	290	15.47	481887357295965
13:48:42	XLON	150	15.475	481887357296009
13:51:40	XLON	508	15.475	481887357296445
13:51:40	XLON	238	15.475	481887357296448
13:51:40	XLON	150	15.475	481887357296449
13:51:40	XLON	325	15.475	481887357296450
13:52:05	XLON	752	15.47	481887357296496
13:52:05	BATE	196	15.47	030000WQ2
13:52:05	BATE	35	15.47	030000WQ3
13:52:05	XLON	581	15.47	481887357296497
13:52:15	XLON	103	15.465	481887357296535
13:52:29	XLON	243	15.465	481887357296566
13:57:22	XLON	1205	15.475	481887357297374
13:57:56	XLON	424	15.475	481887357297433
14:01:18	XLON	757	15.475	481887357297955
14:01:18	XLON	405	15.475	481887357297970
14:01:20	XLON	137	15.475	481887357297978
14:01:20	XLON	1	15.475	481887357297979
14:02:23	XLON	650	15.475	481887357298207
14:02:41	XLON	354	15.475	481887357298277
14:02:41	XLON	296	15.475	481887357298278
14:02:43	XLON	354	15.475	481887357298287
14:02:43	XLON	240	15.475	481887357298288
14:02:43	XLON	124	15.475	481887357298289
14:02:46	XLON	57	15.475	481887357298306
14:03:25	XLON	23	15.475	481887357298471
14:03:25	XLON	467	15.475	481887357298472
14:06:52	XLON	17	15.48	481887357298866
14:06:52	XLON	142	15.48	481887357298867
14:06:52	XLON	291	15.485	481887357298868
14:06:52	XLON	150	15.485	481887357298869
14:06:52	XLON	128	15.485	481887357298870
14:06:52	XLON	76	15.485	481887357298871
14:06:57	XLON	150	15.485	481887357298881
14:15:06	XLON	150	15.485	481887357300022
14:15:06	XLON	131	15.485	481887357300023
14:15:08	XLON	167	15.48	481887357300046
14:15:44	XLON	240	15.485	481887357300172
14:15:47	XLON	396	15.485	481887357300174
14:15:47	XLON	36	15.485	481887357300175
14:15:47	XLON	366	15.485	481887357300177
14:16:23	XLON	30	15.485	481887357300260
14:16:23	XLON	240	15.485	481887357300262
14:16:23	XLON	17	15.485	481887357300263
14:16:51	XLON	298	15.485	481887357300346
14:20:05	XLON	106	15.5	481887357300843
14:20:32	XLON	177	15.495	481887357300960
14:20:32	XLON	106	15.495	481887357300964
14:20:32	XLON	150	15.5	481887357300965
14:20:32	XLON	106	15.5	481887357300966
14:20:32	XLON	137	15.5	481887357300967
14:20:32	XLON	132	15.5	481887357300968
14:25:19	XLON	369	15.5	481887357301765
14:26:33	XLON	62	15.505	481887357301960
14:26:33	XLON	23	15.505	481887357301961
14:26:33	XLON	150	15.505	481887357301962
14:26:48	XLON	150	15.505	481887357301999
14:26:48	XLON	118	15.505	481887357302000
14:27:40	XLON	150	15.505	481887357302135
14:28:17	XLON	22	15.505	481887357302233
14:28:57	XLON	125	15.505	481887357302329
14:30:42	XLON	196	15.51	481887357303109
14:30:42	XLON	240	15.51	481887357303113
14:30:42	XLON	63	15.51	481887357303114
14:30:49	XLON	2221	15.5075	481887357303186
14:30:54	XLON	209	15.505	481887357303239
14:30:54	XLON	31	15.505	481887357303240
14:30:54	BATE	249	15.505	0300010FF
14:30:56	XLON	2218	15.5025	481887357303286
14:31:03	XLON	209	15.5	481887357303363
14:31:44	XLON	326	15.51	481887357303761
14:33:09	XLON	364	15.51	481887357304432
14:33:09	XLON	301	15.51	481887357304433
14:33:10	BATE	211	15.505	0300010Y9
14:33:31	XLON	150	15.5	481887357304630
14:33:31	XLON	132	15.5	481887357304631
14:33:31	XLON	67	15.5	481887357304632
14:33:31	XLON	165	15.5	481887357304633
14:33:36	XLON	150	15.5	481887357304695
14:34:03	XLON	150	15.5	481887357304872
14:35:00	XLON	240	15.495	481887357305298
14:35:36	XLON	150	15.5	481887357305619
14:36:13	XLON	150	15.5	481887357305992
14:36:13	XLON	160	15.5	481887357305993
14:36:20	XLON	150	15.5	481887357306096
14:36:32	XLON	150	15.5	481887357306180
14:36:32	XLON	72	15.5	481887357306181
14:36:32	XLON	22	15.5	481887357306182
14:36:44	XLON	150	15.5	481887357306275
14:36:54	XLON	150	15.5	481887357306347
14:36:59	XLON	150	15.5	481887357306380
14:36:59	XLON	129	15.5	481887357306381
14:36:59	XLON	158	15.5	481887357306382
14:36:59	XLON	33	15.5	481887357306383
14:37:06	XLON	150	15.5	481887357306464
14:37:06	XLON	158	15.5	481887357306465
14:38:15	XLON	234	15.495	481887357306896
14:38:15	XLON	523	15.495	481887357306897
14:38:28	XLON	150	15.505	481887357306968
14:38:28	XLON	115	15.505	481887357306969
14:38:28	XLON	118	15.505	481887357306970
14:38:28	XLON	169	15.505	481887357306971
14:38:28	XLON	100	15.505	481887357306972
14:38:28	XLON	114	15.505	481887357306973
14:38:31	XLON	293	15.505	481887357306989
14:38:31	XLON	150	15.505	481887357306990
14:38:31	XLON	165	15.505	481887357306991
14:38:31	XLON	100	15.505	481887357306992
14:38:31	XLON	169	15.505	481887357306993
14:39:55	XLON	240	15.51	481887357307496
14:39:55	XLON	108	15.51	481887357307497
14:40:35	XLON	150	15.51	481887357307728
14:40:35	XLON	104	15.51	481887357307729
14:40:35	XLON	118	15.51	481887357307730
14:44:12	XLON	150	15.5	481887357308855
14:44:12	XLON	131	15.5	481887357308856
14:44:12	XLON	160	15.5	481887357308857
14:44:12	XLON	165	15.5	481887357308858
14:45:20	XLON	159	15.5	481887357309180
14:45:20	XLON	190	15.5	481887357309181
14:45:20	XLON	150	15.5	481887357309182
14:45:23	XLON	114	15.5	481887357309191
14:45:23	XLON	98	15.5	481887357309192
14:45:23	XLON	150	15.5	481887357309193
14:45:23	XLON	159	15.5	481887357309194
14:45:31	XLON	105	15.5	481887357309251
14:46:42	XLON	555	15.495	481887357309645
14:47:45	XLON	131	15.505	481887357310022
14:47:45	XLON	22	15.505	481887357310023
14:48:20	XLON	193	15.505	481887357310167
14:48:23	XLON	509	15.505	481887357310182
14:48:25	XLON	625	15.505	481887357310215
14:48:41	XLON	150	15.51	481887357310288
14:48:41	XLON	118	15.51	481887357310289
14:48:41	XLON	158	15.51	481887357310290
14:50:31	XLON	239	15.52	481887357310841
14:50:33	XLON	233	15.52	481887357310870
14:50:34	XLON	195	15.515	481887357310878
14:50:34	XLON	227	15.52	481887357310875
14:50:34	XLON	229	15.52	481887357310876
14:51:52	XLON	715	15.51	481887357311433
14:53:17	XLON	677	15.515	481887357311762
14:55:22	XLON	3	15.525	481887357312296
14:55:22	XLON	125	15.525	481887357312297
14:55:22	XLON	22	15.525	481887357312298
14:55:22	XLON	258	15.525	481887357312299
14:56:37	XLON	69	15.54	481887357312527
14:57:03	XLON	23	15.55	481887357312601
14:57:36	XLON	707	15.545	481887357312746
14:57:36	BATE	93	15.545	0300015AE
14:57:36	BATE	238	15.545	0300015AF
14:57:36	BATE	262	15.545	0300015AG
14:57:36	XLON	117	15.545	481887357312770
14:57:36	XLON	150	15.545	481887357312771
14:57:36	XLON	440	15.545	481887357312772
14:57:37	XLON	609	15.535	481887357312794
14:57:38	XLON	150	15.535	481887357312819
14:57:51	XLON	150	15.535	481887357312855
14:57:51	XLON	200	15.535	481887357312856
14:57:56	XLON	150	15.535	481887357312907
14:57:56	XLON	42	15.535	481887357312908
14:59:35	XLON	84	15.54	481887357313288
14:59:35	XLON	55	15.54	481887357313289
14:59:35	XLON	38	15.54	481887357313290
15:01:03	XLON	240	15.525	481887357313770
15:01:03	XLON	150	15.525	481887357313771
15:01:35	XLON	39	15.53	481887357313906
15:01:35	XLON	180	15.53	481887357313907
15:01:58	XLON	240	15.53	481887357313942
15:01:58	XLON	125	15.53	481887357313943
15:03:03	XLON	30	15.525	481887357314127
15:03:03	XLON	180	15.525	481887357314128
15:03:37	XLON	157	15.525	481887357314243
15:03:37	XLON	46	15.525	481887357314244
15:03:37	XLON	333	15.525	481887357314245
15:03:42	XLON	254	15.52	481887357314296
15:05:01	XLON	687	15.525	481887357314687
15:06:03	XLON	52	15.54	481887357314948
15:06:03	XLON	150	15.54	481887357314949
15:06:58	XLON	240	15.54	481887357315249
15:06:58	XLON	158	15.54	481887357315250
15:07:50	XLON	3	15.54	481887357315559
15:08:05	XLON	663	15.535	481887357315590
15:09:25	XLON	150	15.53	481887357315843
15:09:38	XLON	240	15.52	481887357315897
15:09:38	XLON	150	15.52	481887357315898
15:09:39	BATE	80	15.52	0300017FR
15:09:42	XLON	65	15.515	481887357315920
15:09:50	XLON	150	15.515	481887357315922
15:11:08	BATE	30	15.505	0300017PM
15:11:18	BATE	101	15.505	0300017QV
15:11:18	BATE	92	15.505	0300017QW
15:11:26	XLON	150	15.49	481887357316392
15:11:27	BATE	2	15.495	0300017T3
15:11:30	BATE	2	15.495	0300017TF
15:12:03	BATE	70	15.49	0300017XC
15:12:03	BATE	91	15.495	0300017XD
15:12:03	BATE	11	15.495	0300017XE
15:12:03	BATE	50	15.495	0300017XF
15:12:03	XLON	147	15.485	481887357316515
15:12:03	XLON	122	15.485	481887357316516
15:12:03	XLON	150	15.49	481887357316519
15:12:03	XLON	107	15.49	481887357316520
15:12:25	XLON	39	15.485	481887357316640
15:12:25	XLON	150	15.485	481887357316641
15:14:03	XLON	184	15.48	481887357317062
15:14:03	XLON	305	15.48	481887357317063
15:14:05	XLON	395	15.485	481887357317090
15:14:05	XLON	12	15.485	481887357317091
15:15:05	XLON	150	15.495	481887357317401
15:15:08	XLON	55	15.495	481887357317437
15:15:09	XLON	560	15.49	481887357317454
15:16:08	XLON	419	15.49	481887357317683
15:16:08	BATE	178	15.49	0300018MJ
15:16:08	BATE	159	15.49	0300018MK
15:16:11	XLON	28	15.49	481887357317715
15:16:22	XLON	299	15.49	481887357317749
15:17:02	XLON	19	15.49	481887357317886
15:17:02	BATE	337	15.49	0300018QX
15:17:02	XLON	600	15.49	481887357317887
15:17:10	XLON	98	15.5	481887357317896
15:17:10	XLON	120	15.5	481887357317897
15:17:10	XLON	150	15.5	481887357317898
15:17:10	XLON	165	15.5	481887357317899
15:17:17	XLON	165	15.5	481887357317938
15:17:17	XLON	150	15.5	481887357317939
15:17:17	XLON	119	15.5	481887357317940
15:17:24	XLON	162	15.495	481887357318034
15:17:24	XLON	85	15.495	481887357318035
15:17:33	XLON	99	15.49	481887357318062
15:17:33	XLON	63	15.49	481887357318063
15:17:33	BATE	110	15.49	0300018UI
15:17:53	BATE	53	15.49	0300018VT
15:17:53	BATE	66	15.49	0300018VU
15:17:58	BATE	2	15.49	0300018W4
15:18:01	BATE	1	15.49	0300018W7
15:18:13	XLON	443	15.48	481887357318300
15:18:38	XLON	107	15.48	481887357318413
15:18:38	XLON	172	15.48	481887357318414
15:18:38	BATE	166	15.48	03000190L
15:18:38	XLON	734	15.48	481887357318415
15:18:38	XLON	5	15.48	481887357318416
15:24:04	XLON	449	15.505	481887357319712
15:24:04	XLON	109	15.505	481887357319713
15:25:07	XLON	150	15.505	481887357319929
15:25:09	BATE	1	15.505	030001A2H
15:25:12	XLON	32	15.505	481887357319952
15:25:12	XLON	45	15.505	481887357319953
15:25:12	BATE	170	15.505	030001A2X
15:25:17	XLON	30	15.505	481887357319995
15:25:20	XLON	8	15.505	481887357320001
15:25:25	XLON	17	15.505	481887357320006
15:25:33	XLON	597	15.5	481887357320031
15:25:33	XLON	166	15.5	481887357320034
15:25:35	XLON	1856	15.5	481887357320042
15:25:35	XLON	140	15.5	481887357320043
15:25:35	BATE	114	15.5	030001A4Q
15:25:36	XLON	2162	15.5	481887357320058
15:25:37	XLON	692	15.5	481887357320076
15:25:39	XLON	692	15.5	481887357320078
15:25:42	XLON	150	15.495	481887357320108
15:26:00	BATE	107	15.495	030001A65
15:26:05	BATE	93	15.495	030001A6I
15:26:05	BATE	98	15.495	030001A6J
15:26:10	BATE	51	15.495	030001A71
15:27:15	BATE	253	15.495	030001AC7
15:27:50	BATE	100	15.495	030001AGH
15:28:15	BATE	18	15.495	030001AIU
15:28:43	BATE	100	15.495	030001AK6
15:32:01	BATE	189	15.485	030001B5M
15:32:06	BATE	14	15.485	030001B6E
15:32:06	BATE	100	15.485	030001B6F
15:39:36	XLON	150	15.49	481887357323632
15:39:59	XLON	91	15.485	481887357323772
15:39:59	XLON	3	15.485	481887357323773
15:41:04	XLON	68	15.48	481887357323993
15:41:04	BATE	335	15.48	030001CRC
15:41:04	XLON	23	15.48	481887357323994
15:41:04	XLON	629	15.48	481887357324020
15:41:04	BATE	128	15.48	030001CRT
15:41:04	BATE	68	15.48	030001CRU
15:41:04	BATE	123	15.48	030001CRV
15:41:32	BATE	157	15.475	030001CW2
15:41:32	BATE	39	15.475	030001CW3
15:41:32	XLON	711	15.475	481887357324217
15:41:48	BATE	210	15.475	030001CXK
15:42:25	BATE	99	15.475	030001D21
15:42:25	XLON	34	15.475	481887357324379
15:42:25	BATE	80	15.475	030001D22
15:42:25	BATE	45	15.475	030001D23
15:42:34	BATE	65	15.46	030001D2U
15:42:34	BATE	592	15.465	030001D2V
15:42:34	XLON	17	15.46	481887357324399
15:42:36	BATE	100	15.46	030001D30
15:42:36	BATE	193	15.46	030001D31
15:42:37	BATE	57	15.46	030001D3B
15:42:37	BATE	100	15.46	030001D3C
15:42:39	BATE	100	15.46	030001D3D
15:42:40	BATE	150	15.46	030001D3G
15:42:41	BATE	101	15.46	030001D3H
15:42:41	BATE	100	15.46	030001D3I
15:42:43	BATE	4	15.46	030001D3O
15:42:49	BATE	63	15.46	030001D4F
15:43:06	BATE	49	15.46	030001D5S
15:43:54	BATE	100	15.46	030001DAQ
15:43:54	BATE	26	15.46	030001DAS
15:43:54	BATE	14	15.46	030001DAT
15:43:54	BATE	13	15.46	030001DAU
15:43:54	BATE	34	15.46	030001DAV
15:43:54	BATE	39	15.46	030001DAW
15:43:54	BATE	90	15.46	030001DAX
15:43:54	BATE	100	15.46	030001DAY
15:43:54	BATE	4	15.46	030001DAZ
15:43:59	BATE	2	15.46	030001DBF
15:43:59	BATE	37	15.46	030001DBG
15:44:00	BATE	24	15.46	030001DBJ
15:45:41	BATE	220	15.455	030001DKY
15:45:58	BATE	100	15.465	030001DOK
15:45:58	BATE	14	15.465	030001DOL
15:45:59	BATE	78	15.465	030001DOP
15:46:00	BATE	78	15.465	030001DOQ
15:46:01	BATE	78	15.465	030001DOR
15:46:01	BATE	23	15.465	030001DOS
15:46:02	BATE	78	15.465	030001DOU
15:46:25	BATE	104	15.465	030001DRE
15:46:25	BATE	193	15.465	030001DRF
15:48:47	BATE	100	15.46	030001E57
15:55:00	BATE	90	15.465	030001FBS
15:56:35	BATE	9	15.47	030001FLN
15:56:37	BATE	1	15.47	030001FLZ
15:58:05	BATE	619	15.465	030001FWW
15:58:16	BATE	1400	15.45	030001FYE
15:58:17	BATE	100	15.45	030001FYM
15:58:18	BATE	100	15.45	030001FYO
15:58:19	BATE	17	15.45	030001FYR
15:58:22	BATE	42	15.45	030001FYY
15:58:28	BATE	100	15.45	030001FZJ
15:58:33	BATE	78	15.45	030001G0B
15:58:38	BATE	78	15.45	030001G0M
15:58:43	BATE	20	15.45	030001G0V
15:59:27	BATE	67	15.445	030001G66
15:59:50	BATE	106	15.445	030001G7Z
16:00:40	BATE	99	15.45	030001GDP
16:00:45	BATE	21	15.45	030001GDZ
16:00:51	BATE	100	15.45	030001GFH
16:00:56	BATE	76	15.45	030001GG8
16:00:56	BATE	4	15.45	030001GG9
16:01:01	BATE	96	15.45	030001GHM
16:01:01	BATE	85	15.45	030001GHN
16:01:04	BATE	100	15.45	030001GI2
16:01:07	BATE	2	15.45	030001GIG
16:01:09	BATE	100	15.45	030001GJ2
16:01:12	BATE	100	15.45	030001GJY
16:01:12	BATE	9	15.45	030001GJZ
16:01:14	BATE	100	15.45	030001GKT
16:01:17	BATE	100	15.45	030001GL0
16:01:19	BATE	101	15.45	030001GLN
16:01:23	BATE	100	15.45	030001GLY
16:01:26	BATE	100	15.45	030001GM5
16:01:26	BATE	40	15.45	030001GM6
16:01:33	BATE	1	15.45	030001GME
16:03:11	BATE	4	15.455	030001GVT
16:03:30	BATE	292	15.45	030001GXG
16:03:30	BATE	313	15.45	030001GXH
16:04:03	BATE	100	15.46	030001H3O
16:05:08	BATE	100	15.455	030001HB8
16:05:08	BATE	48	15.455	030001HB9
16:05:09	BATE	100	15.455	030001HBK
16:05:09	BATE	21	15.455	030001HBL
16:08:53	BATE	1	15.455	030001HV1
16:09:14	BATE	100	15.455	030001HYY
16:09:19	BATE	100	15.455	030001HZV
16:09:19	BATE	23	15.455	030001HZW
16:10:21	BATE	80	15.445	030001I7L
16:10:21	BATE	105	15.445	030001I7M
16:14:47	BATE	62	15.455	030001IYD
16:15:00	BATE	39	15.455	030001J0A
16:15:03	BATE	209	15.45	030001J0O
16:15:08	BATE	312	15.45	030001J1P
16:15:08	BATE	204	15.45	030001J1R
16:15:08	BATE	5	15.45	030001J1S
16:17:36	BATE	75	15.45	030001JJ8
16:17:36	BATE	15	15.45	030001JJ9
16:17:37	BATE	2	15.45	030001JJA
16:17:38	BATE	100	15.45	030001JJC
16:17:39	BATE	23	15.45	030001JJH
16:17:40	BATE	348	15.445	030001JJK
16:23:11	BATE	2	15.445	030001KTG
16:23:13	BATE	14	15.445	030001KTM
16:23:14	BATE	1	15.445	030001KTR
16:23:15	BATE	5	15.445	030001KTX
16:24:45	BATE	100	15.455	030001LG3
16:24:45	BATE	100	15.455	030001LG4
16:24:47	BATE	100	15.455	030001LGJ
16:24:48	BATE	100	15.455	030001LGL
16:24:48	BATE	61	15.455	030001LGM
16:24:51	BATE	301	15.45	030001LGU
16:25:17	BATE	6	15.455	030001LMA
16:25:43	BATE	6	15.455	030001LRD
16:25:48	BATE	100	15.455	030001LS5
16:25:53	BATE	37	15.455	030001LTR
16:25:53	BATE	100	15.455	030001LTS
16:25:58	BATE	8	15.455	030001LU9
16:25:58	BATE	88	15.455	030001LUA
16:26:00	BATE	100	15.455	030001LUK
16:26:03	BATE	46	15.455	030001LVT
16:26:03	BATE	57	15.455	030001LVU
16:26:06	BATE	100	15.455	030001LW8
16:26:07	BATE	73	15.455	030001LWF
16:26:09	BATE	100	15.455	030001LWX
16:26:12	BATE	100	15.455	030001LXG
16:26:14	BATE	100	15.455	030001LXU
16:26:14	BATE	17	15.455	030001LXV
16:26:19	BATE	100	15.455	030001LY8
16:26:23	BATE	100	15.455	030001LYK
16:26:23	BATE	16	15.455	030001LYL
16:28:11	BATE	626	15.455	030001MFA
16:28:13	BATE	198	15.455	030001MFU
16:28:13	BATE	198	15.455	030001MFV
16:28:14	BATE	66	15.455	030001MG3
16:28:14	BATE	100	15.455	030001MG4
16:28:14	BATE	100	15.455	030001MG2
16:28:57	BATE	104	15.455	030001MMO
16:29:02	BATE	7	15.45	030001MOO
16:29:04	BATE	8	15.45	030001MPL
16:29:04	BATE	6	15.45	030001MPM
16:29:29	BATE	100	15.445	030001MU4

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

POSUBSWRUKUURAR

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.06