31st Jan 2022 07:00
31 January 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 |
28 January 2022 | 15.3970 | 184,882 | 15.2700 | 15.4950 | XLON |
28 January 2022 | 15.3866 | 35,000 | 15.2750 | 15.4950 | CHIX |
28 January 2022 | 15.3926 | 18,479 | 15.3000 | 15.4600 | 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 28 January 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 | |||||
Jemma.spalton@smiths.com | |||||
Matthew Whyte, Company Secretary | |||||
+44 (0)20 7004 1600 | |||||
Matthew.whyte@smiths.com | |||||
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 | |
08:56:23 | BATE | 152 | 15.42 | 030000EJ0 | |
08:56:23 | BATE | 152 | 15.42 | 030000EJ3 | |
08:57:10 | CHIX | 200 | 15.41 | 130000DG4 | |
08:57:10 | CHIX | 227 | 15.41 | 130000DG5 | |
08:59:56 | XLON | 578 | 15.465 | 475702604360147 | |
09:03:58 | XLON | 710 | 15.455 | 475702604361389 | |
09:07:28 | XLON | 153 | 15.45 | 475702604362505 | |
09:07:33 | XLON | 65 | 15.45 | 475702604362603 | |
09:07:33 | XLON | 86 | 15.45 | 475702604362604 | |
09:07:33 | XLON | 8 | 15.45 | 475702604362605 | |
09:07:38 | XLON | 120 | 15.45 | 475702604362657 | |
09:07:38 | XLON | 90 | 15.45 | 475702604362658 | |
09:07:38 | XLON | 81 | 15.45 | 475702604362659 | |
09:08:15 | XLON | 150 | 15.445 | 475702604362859 | |
09:08:15 | XLON | 207 | 15.445 | 475702604362860 | |
09:08:58 | XLON | 250 | 15.45 | 475702604363295 | |
09:08:58 | XLON | 150 | 15.45 | 475702604363296 | |
09:08:58 | XLON | 82 | 15.45 | 475702604363297 | |
09:08:58 | XLON | 19 | 15.45 | 475702604363298 | |
09:09:20 | XLON | 158 | 15.45 | 475702604363369 | |
09:09:50 | XLON | 6 | 15.45 | 475702604363596 | |
09:09:50 | XLON | 139 | 15.45 | 475702604363597 | |
09:10:07 | XLON | 680 | 15.455 | 475702604363664 | |
09:10:07 | XLON | 30 | 15.455 | 475702604363665 | |
09:10:18 | XLON | 150 | 15.455 | 475702604363711 | |
09:10:18 | XLON | 8 | 15.455 | 475702604363712 | |
09:11:10 | XLON | 12 | 15.465 | 475702604364037 | |
09:11:10 | XLON | 190 | 15.465 | 475702604364038 | |
09:12:06 | XLON | 710 | 15.46 | 475702604364273 | |
09:14:13 | XLON | 466 | 15.48 | 475702604364825 | |
09:14:13 | XLON | 244 | 15.48 | 475702604364826 | |
09:14:13 | XLON | 250 | 15.48 | 475702604364828 | |
09:14:13 | XLON | 150 | 15.48 | 475702604364829 | |
09:14:13 | XLON | 249 | 15.48 | 475702604364830 | |
09:14:13 | CHIX | 489 | 15.475 | 130000GGF | |
09:14:49 | XLON | 150 | 15.48 | 475702604365026 | |
09:14:49 | XLON | 32 | 15.48 | 475702604365027 | |
09:16:45 | XLON | 605 | 15.495 | 475702604365378 | |
09:16:45 | CHIX | 658 | 15.495 | 130000GQQ | |
09:21:25 | XLON | 150 | 15.47 | 475702604366414 | |
09:24:09 | XLON | 150 | 15.47 | 475702604366988 | |
09:24:16 | XLON | 394 | 15.46 | 475702604367021 | |
09:26:17 | XLON | 161 | 15.47 | 475702604367544 | |
09:26:52 | XLON | 569 | 15.465 | 475702604367692 | |
09:28:46 | CHIX | 199 | 15.46 | 130000INX | |
09:28:55 | XLON | 701 | 15.455 | 475702604368425 | |
09:28:56 | BATE | 233 | 15.455 | 030000I4D | |
09:29:00 | CHIX | 120 | 15.455 | 130000IQO | |
09:29:00 | CHIX | 70 | 15.455 | 130000IQP | |
09:29:00 | XLON | 150 | 15.455 | 475702604368499 | |
09:29:00 | XLON | 75 | 15.455 | 475702604368500 | |
09:29:00 | XLON | 67 | 15.455 | 475702604368501 | |
09:29:24 | XLON | 405 | 15.45 | 475702604368713 | |
09:32:05 | XLON | 710 | 15.465 | 475702604369603 | |
09:32:11 | CHIX | 168 | 15.46 | 130000JAY | |
09:32:11 | XLON | 250 | 15.46 | 475702604369639 | |
09:32:11 | XLON | 68 | 15.46 | 475702604369640 | |
09:32:11 | XLON | 127 | 15.46 | 475702604369641 | |
09:32:11 | XLON | 150 | 15.465 | 475702604369642 | |
09:32:11 | XLON | 160 | 15.465 | 475702604369643 | |
09:32:11 | XLON | 73 | 15.465 | 475702604369644 | |
09:32:11 | XLON | 37 | 15.465 | 475702604369645 | |
09:32:17 | CHIX | 201 | 15.455 | 130000JCO | |
09:33:22 | XLON | 111 | 15.455 | 475702604370077 | |
09:33:22 | XLON | 160 | 15.455 | 475702604370078 | |
09:33:22 | XLON | 150 | 15.455 | 475702604370079 | |
09:33:22 | XLON | 346 | 15.455 | 475702604370080 | |
09:34:43 | BATE | 217 | 15.46 | 030000IS3 | |
09:34:43 | BATE | 14 | 15.46 | 030000IS4 | |
09:34:43 | XLON | 333 | 15.46 | 475702604370410 | |
09:34:43 | XLON | 171 | 15.46 | 475702604370411 | |
09:36:20 | CHIX | 207 | 15.45 | 130000JTW | |
09:36:20 | CHIX | 142 | 15.45 | 130000JTY | |
09:36:20 | CHIX | 128 | 15.45 | 130000JTZ | |
09:36:20 | CHIX | 19 | 15.45 | 130000JU0 | |
09:36:20 | CHIX | 25 | 15.45 | 130000JTV | |
09:37:10 | XLON | 679 | 15.44 | 475702604371114 | |
09:37:10 | XLON | 217 | 15.44 | 475702604371117 | |
09:37:10 | XLON | 86 | 15.44 | 475702604371118 | |
09:38:25 | BATE | 27 | 15.44 | 030000J4R | |
09:38:25 | BATE | 154 | 15.44 | 030000J4S | |
09:38:25 | BATE | 143 | 15.44 | 030000J4U | |
09:38:25 | XLON | 451 | 15.44 | 475702604371510 | |
09:42:56 | CHIX | 128 | 15.44 | 130000KUS | |
09:42:56 | CHIX | 18 | 15.44 | 130000KUT | |
09:42:56 | XLON | 470 | 15.44 | 475702604372459 | |
09:42:56 | XLON | 227 | 15.44 | 475702604372460 | |
09:43:24 | XLON | 150 | 15.44 | 475702604372547 | |
09:43:24 | XLON | 70 | 15.44 | 475702604372548 | |
09:43:24 | XLON | 130 | 15.44 | 475702604372549 | |
09:45:57 | XLON | 126 | 15.47 | 475702604373386 | |
09:46:02 | XLON | 150 | 15.47 | 475702604373446 | |
09:46:02 | XLON | 8 | 15.47 | 475702604373447 | |
09:46:35 | XLON | 150 | 15.47 | 475702604373605 | |
09:46:35 | XLON | 59 | 15.47 | 475702604373606 | |
09:47:36 | XLON | 50 | 15.475 | 475702604373839 | |
09:47:36 | XLON | 37 | 15.475 | 475702604373840 | |
09:47:36 | XLON | 39 | 15.475 | 475702604373841 | |
09:47:45 | XLON | 518 | 15.47 | 475702604373977 | |
09:49:22 | CHIX | 238 | 15.455 | 130000M3G | |
09:49:22 | XLON | 150 | 15.46 | 475702604374374 | |
09:49:22 | XLON | 61 | 15.46 | 475702604374375 | |
09:49:22 | XLON | 67 | 15.46 | 475702604374376 | |
09:49:33 | XLON | 127 | 15.46 | 475702604374531 | |
09:49:33 | XLON | 150 | 15.46 | 475702604374532 | |
09:49:33 | XLON | 6 | 15.46 | 475702604374533 | |
09:49:43 | XLON | 125 | 15.46 | 475702604374604 | |
09:49:43 | XLON | 105 | 15.46 | 475702604374605 | |
09:50:51 | XLON | 610 | 15.45 | 475702604374808 | |
09:54:00 | CHIX | 142 | 15.45 | 130000MX6 | |
09:54:38 | XLON | 674 | 15.445 | 475702604375985 | |
09:54:38 | CHIX | 394 | 15.445 | 130000N0Y | |
09:55:52 | XLON | 150 | 15.445 | 475702604376299 | |
10:02:00 | CHIX | 320 | 15.43 | 130000O8V | |
10:02:01 | XLON | 453 | 15.43 | 475702604378069 | |
10:02:01 | XLON | 257 | 15.43 | 475702604378070 | |
10:02:34 | XLON | 563 | 15.425 | 475702604378349 | |
10:02:34 | XLON | 710 | 15.425 | 475702604378359 | |
10:03:29 | XLON | 708 | 15.42 | 475702604378551 | |
10:03:37 | XLON | 289 | 15.42 | 475702604378570 | |
10:04:11 | XLON | 102 | 15.42 | 475702604378802 | |
10:04:11 | XLON | 213 | 15.42 | 475702604378803 | |
10:04:17 | CHIX | 244 | 15.415 | 130000OU2 | |
10:04:18 | XLON | 286 | 15.415 | 475702604378828 | |
10:06:01 | XLON | 150 | 15.415 | 475702604379263 | |
10:06:34 | XLON | 710 | 15.415 | 475702604379407 | |
10:07:32 | CHIX | 200 | 15.41 | 130000PG4 | |
10:07:32 | CHIX | 75 | 15.41 | 130000PG5 | |
10:07:32 | XLON | 371 | 15.41 | 475702604379696 | |
10:07:32 | XLON | 150 | 15.415 | 475702604379700 | |
10:07:32 | XLON | 114 | 15.415 | 475702604379701 | |
10:08:47 | XLON | 23 | 15.42 | 475702604380055 | |
10:08:59 | XLON | 419 | 15.41 | 475702604380159 | |
10:09:14 | XLON | 66 | 15.4 | 475702604380385 | |
10:09:14 | XLON | 644 | 15.4 | 475702604380386 | |
10:11:39 | XLON | 710 | 15.415 | 475702604380848 | |
10:12:40 | BATE | 347 | 15.41 | 030000N44 | |
10:12:40 | XLON | 150 | 15.415 | 475702604381145 | |
10:12:40 | XLON | 8 | 15.415 | 475702604381146 | |
10:12:45 | XLON | 150 | 15.415 | 475702604381190 | |
10:13:57 | XLON | 150 | 15.415 | 475702604381454 | |
10:16:21 | XLON | 273 | 15.415 | 475702604382189 | |
10:17:24 | XLON | 240 | 15.41 | 475702604382543 | |
10:17:24 | XLON | 470 | 15.41 | 475702604382544 | |
10:17:24 | CHIX | 321 | 15.41 | 130000R8M | |
10:19:13 | BATE | 110 | 15.405 | 030000NVV | |
10:19:13 | BATE | 45 | 15.405 | 030000NVW | |
10:22:25 | XLON | 426 | 15.405 | 475702604384096 | |
10:22:25 | XLON | 150 | 15.405 | 475702604384097 | |
10:22:25 | XLON | 126 | 15.405 | 475702604384098 | |
10:22:37 | CHIX | 239 | 15.395 | 130000SBI | |
10:22:54 | CHIX | 165 | 15.395 | 130000SDF | |
10:23:20 | CHIX | 109 | 15.4 | 130000SIW | |
10:26:11 | CHIX | 108 | 15.405 | 130000T0I | |
10:26:16 | CHIX | 139 | 15.405 | 130000T1E | |
10:27:19 | CHIX | 156 | 15.425 | 130000T72 | |
10:27:19 | CHIX | 24 | 15.425 | 130000T73 | |
10:27:34 | XLON | 710 | 15.415 | 475702604385566 | |
10:27:34 | CHIX | 111 | 15.42 | 130000T7J | |
10:27:52 | CHIX | 111 | 15.42 | 130000T8J | |
10:28:30 | BATE | 50 | 15.43 | 030000P11 | |
10:28:30 | BATE | 196 | 15.43 | 030000P12 | |
10:29:01 | XLON | 168 | 15.42 | 475702604385961 | |
10:29:01 | XLON | 63 | 15.42 | 475702604385962 | |
10:29:01 | BATE | 367 | 15.42 | 030000P55 | |
10:29:01 | CHIX | 494 | 15.42 | 130000THP | |
10:29:01 | XLON | 698 | 15.42 | 475702604385942 | |
10:29:01 | XLON | 12 | 15.42 | 475702604385943 | |
10:29:01 | BATE | 161 | 15.42 | 030000P51 | |
10:29:01 | CHIX | 18 | 15.42 | 130000THG | |
10:29:01 | CHIX | 320 | 15.42 | 130000THH | |
10:29:01 | CHIX | 73 | 15.42 | 130000THI | |
10:30:52 | CHIX | 152 | 15.42 | 130000TSK | |
10:30:52 | CHIX | 42 | 15.42 | 130000TSL | |
10:30:52 | XLON | 619 | 15.42 | 475702604386596 | |
10:31:52 | BATE | 173 | 15.42 | 030000PFU | |
10:31:52 | CHIX | 187 | 15.42 | 130000TY7 | |
10:31:52 | XLON | 150 | 15.42 | 475702604386904 | |
10:31:52 | XLON | 134 | 15.42 | 475702604386905 | |
10:31:52 | XLON | 117 | 15.42 | 475702604386906 | |
10:31:52 | BATE | 161 | 15.42 | 030000PFX | |
10:32:27 | XLON | 150 | 15.42 | 475702604387146 | |
10:32:39 | XLON | 150 | 15.42 | 475702604387174 | |
10:33:02 | XLON | 359 | 15.41 | 475702604387279 | |
10:33:02 | XLON | 221 | 15.41 | 475702604387291 | |
10:34:46 | XLON | 172 | 15.405 | 475702604387944 | |
10:36:12 | XLON | 620 | 15.395 | 475702604388232 | |
10:43:01 | XLON | 655 | 15.37 | 475702604390312 | |
10:43:01 | CHIX | 180 | 15.37 | 130000VVU | |
10:44:32 | XLON | 590 | 15.39 | 475702604390722 | |
10:44:32 | XLON | 93 | 15.39 | 475702604390723 | |
10:44:37 | CHIX | 186 | 15.385 | 130000W4E | |
10:44:37 | CHIX | 21 | 15.385 | 130000W4F | |
10:49:43 | XLON | 694 | 15.415 | 475702604392185 | |
10:51:13 | CHIX | 226 | 15.41 | 130000X6S | |
10:51:13 | CHIX | 14 | 15.41 | 130000X6T | |
10:51:13 | XLON | 671 | 15.41 | 475702604392588 | |
10:51:13 | XLON | 39 | 15.41 | 475702604392589 | |
10:51:13 | CHIX | 29 | 15.41 | 130000X78 | |
10:51:13 | CHIX | 133 | 15.41 | 130000X79 | |
10:51:31 | CHIX | 64 | 15.41 | 130000X9Q | |
10:51:31 | CHIX | 416 | 15.41 | 130000XA0 | |
10:52:10 | XLON | 150 | 15.41 | 475702604392757 | |
10:52:10 | XLON | 8 | 15.41 | 475702604392758 | |
10:52:27 | XLON | 150 | 15.41 | 475702604392850 | |
10:52:43 | XLON | 150 | 15.41 | 475702604392899 | |
10:53:28 | XLON | 164 | 15.415 | 475702604393039 | |
10:53:28 | XLON | 112 | 15.415 | 475702604393040 | |
10:53:28 | XLON | 122 | 15.415 | 475702604393041 | |
10:54:04 | XLON | 117 | 15.415 | 475702604393148 | |
10:55:17 | XLON | 469 | 15.42 | 475702604393364 | |
11:00:41 | XLON | 710 | 15.44 | 475702604394274 | |
11:03:20 | BATE | 321 | 15.45 | 030000SZI | |
11:03:20 | XLON | 710 | 15.45 | 475702604394672 | |
11:03:45 | XLON | 710 | 15.44 | 475702604394806 | |
11:03:47 | XLON | 15 | 15.44 | 475702604394838 | |
11:03:47 | XLON | 250 | 15.44 | 475702604394839 | |
11:03:47 | XLON | 150 | 15.44 | 475702604394840 | |
11:03:47 | XLON | 110 | 15.44 | 475702604394841 | |
11:03:47 | XLON | 102 | 15.44 | 475702604394842 | |
11:06:48 | CHIX | 86 | 15.435 | 130000ZH2 | |
11:06:48 | CHIX | 77 | 15.435 | 130000ZH3 | |
11:06:48 | XLON | 710 | 15.435 | 475702604395580 | |
11:07:03 | XLON | 109 | 15.435 | 475702604395622 | |
11:07:03 | XLON | 62 | 15.435 | 475702604395623 | |
11:07:03 | XLON | 114 | 15.435 | 475702604395624 | |
11:08:22 | XLON | 589 | 15.435 | 475702604396031 | |
11:09:00 | CHIX | 174 | 15.435 | 130000ZU7 | |
11:09:41 | BATE | 3 | 15.435 | 030000TQD | |
11:10:58 | XLON | 337 | 15.435 | 475702604396422 | |
11:10:58 | XLON | 335 | 15.435 | 475702604396423 | |
11:10:58 | CHIX | 306 | 15.435 | 130001026 | |
11:11:19 | BATE | 280 | 15.43 | 030000TVV | |
11:14:27 | BATE | 172 | 15.43 | 030000U7K | |
11:14:27 | XLON | 603 | 15.43 | 475702604397192 | |
11:14:52 | CHIX | 246 | 15.425 | 1300010LJ | |
11:14:52 | XLON | 233 | 15.425 | 475702604397290 | |
11:14:52 | CHIX | 296 | 15.425 | 1300010LQ | |
11:17:09 | XLON | 4 | 15.415 | 475702604397891 | |
11:17:09 | XLON | 36 | 15.415 | 475702604397893 | |
11:18:00 | CHIX | 130 | 15.42 | 130001120 | |
11:18:00 | CHIX | 182 | 15.42 | 130001124 | |
11:18:00 | XLON | 387 | 15.42 | 475702604398152 | |
11:18:00 | XLON | 99 | 15.42 | 475702604398153 | |
11:18:37 | CHIX | 293 | 15.42 | 13000118N | |
11:18:42 | XLON | 428 | 15.415 | 475702604398329 | |
11:18:42 | XLON | 267 | 15.415 | 475702604398330 | |
11:19:56 | XLON | 18 | 15.41 | 475702604398667 | |
11:19:56 | XLON | 692 | 15.41 | 475702604398668 | |
11:19:56 | CHIX | 583 | 15.41 | 1300011EM | |
11:19:56 | BATE | 5 | 15.415 | 030000UR2 | |
11:19:56 | BATE | 120 | 15.415 | 030000UR3 | |
11:19:56 | BATE | 80 | 15.415 | 030000UR4 | |
11:20:11 | XLON | 112 | 15.415 | 475702604398766 | |
11:20:11 | XLON | 96 | 15.415 | 475702604398767 | |
11:21:35 | XLON | 150 | 15.405 | 475702604399153 | |
11:21:35 | XLON | 61 | 15.405 | 475702604399154 | |
11:21:35 | XLON | 115 | 15.405 | 475702604399155 | |
11:21:35 | XLON | 130 | 15.405 | 475702604399156 | |
11:21:35 | XLON | 63 | 15.405 | 475702604399157 | |
11:21:35 | BATE | 89 | 15.405 | 030000UW5 | |
11:21:35 | BATE | 266 | 15.405 | 030000UW6 | |
11:26:50 | BATE | 10 | 15.405 | 030000VDR | |
11:27:07 | BATE | 200 | 15.405 | 030000VER | |
11:28:56 | XLON | 677 | 15.415 | 475702604400840 | |
11:28:56 | BATE | 459 | 15.415 | 030000VK4 | |
11:30:46 | XLON | 267 | 15.425 | 475702604401224 | |
11:30:46 | XLON | 533 | 15.425 | 475702604401227 | |
11:39:56 | XLON | 695 | 15.44 | 475702604403109 | |
11:39:56 | XLON | 150 | 15.445 | 475702604403111 | |
11:39:56 | XLON | 8 | 15.445 | 475702604403112 | |
11:40:01 | XLON | 121 | 15.445 | 475702604403128 | |
11:40:01 | XLON | 150 | 15.445 | 475702604403129 | |
11:40:01 | XLON | 65 | 15.445 | 475702604403130 | |
11:40:01 | XLON | 109 | 15.445 | 475702604403131 | |
11:40:06 | XLON | 150 | 15.44 | 475702604403165 | |
11:40:45 | CHIX | 116 | 15.43 | 13000140Q | |
11:40:45 | XLON | 166 | 15.43 | 475702604403387 | |
11:40:45 | XLON | 116 | 15.43 | 475702604403388 | |
11:41:35 | XLON | 347 | 15.425 | 475702604403526 | |
11:41:35 | CHIX | 264 | 15.425 | 130001434 | |
11:41:35 | CHIX | 4 | 15.425 | 130001435 | |
11:41:35 | CHIX | 142 | 15.425 | 130001436 | |
11:41:35 | CHIX | 118 | 15.425 | 130001437 | |
11:41:37 | XLON | 1089 | 15.425 | 475702604403543 | |
11:41:42 | XLON | 257 | 15.425 | 475702604403566 | |
11:41:42 | XLON | 150 | 15.425 | 475702604403567 | |
11:41:42 | XLON | 2 | 15.425 | 475702604403568 | |
11:43:02 | XLON | 108 | 15.425 | 475702604403734 | |
11:43:02 | XLON | 59 | 15.425 | 475702604403735 | |
11:43:02 | XLON | 8 | 15.425 | 475702604403736 | |
11:43:08 | XLON | 29 | 15.425 | 475702604403782 | |
11:44:56 | XLON | 710 | 15.415 | 475702604404231 | |
11:44:56 | XLON | 150 | 15.41 | 475702604404250 | |
11:44:56 | XLON | 123 | 15.41 | 475702604404251 | |
11:44:56 | XLON | 50 | 15.41 | 475702604404252 | |
11:44:56 | XLON | 146 | 15.41 | 475702604404253 | |
11:44:56 | XLON | 111 | 15.41 | 475702604404254 | |
11:44:56 | XLON | 61 | 15.41 | 475702604404255 | |
11:44:56 | XLON | 69 | 15.41 | 475702604404256 | |
11:45:01 | XLON | 146 | 15.41 | 475702604404305 | |
11:45:25 | XLON | 184 | 15.41 | 475702604404477 | |
11:45:30 | XLON | 124 | 15.41 | 475702604404490 | |
11:45:30 | XLON | 146 | 15.41 | 475702604404491 | |
11:45:30 | XLON | 37 | 15.41 | 475702604404492 | |
11:45:30 | XLON | 91 | 15.41 | 475702604404493 | |
11:45:35 | XLON | 150 | 15.41 | 475702604404495 | |
11:45:51 | XLON | 150 | 15.41 | 475702604404548 | |
11:45:51 | XLON | 97 | 15.41 | 475702604404549 | |
11:45:51 | XLON | 31 | 15.41 | 475702604404550 | |
11:45:56 | XLON | 150 | 15.41 | 475702604404567 | |
11:45:56 | XLON | 96 | 15.41 | 475702604404568 | |
11:46:56 | CHIX | 342 | 15.405 | 1300014P0 | |
11:46:56 | XLON | 189 | 15.405 | 475702604404742 | |
11:46:56 | XLON | 215 | 15.405 | 475702604404743 | |
11:46:56 | XLON | 88 | 15.405 | 475702604404744 | |
11:46:56 | XLON | 218 | 15.405 | 475702604404745 | |
11:46:56 | XLON | 150 | 15.405 | 475702604404763 | |
11:46:56 | XLON | 560 | 15.405 | 475702604404764 | |
11:46:56 | XLON | 10 | 15.395 | 475702604404767 | |
11:46:56 | XLON | 121 | 15.395 | 475702604404768 | |
11:47:01 | XLON | 150 | 15.395 | 475702604404791 | |
11:47:01 | XLON | 133 | 15.395 | 475702604404792 | |
11:47:01 | XLON | 309 | 15.395 | 475702604404793 | |
11:47:20 | XLON | 150 | 15.395 | 475702604404856 | |
11:48:44 | XLON | 4 | 15.41 | 475702604405141 | |
11:48:44 | XLON | 150 | 15.41 | 475702604405142 | |
11:49:40 | XLON | 434 | 15.41 | 475702604405370 | |
11:49:40 | XLON | 276 | 15.41 | 475702604405371 | |
11:49:58 | XLON | 124 | 15.41 | 475702604405389 | |
11:49:58 | XLON | 150 | 15.41 | 475702604405390 | |
11:49:58 | XLON | 46 | 15.41 | 475702604405391 | |
11:49:58 | XLON | 113 | 15.41 | 475702604405392 | |
11:50:03 | XLON | 308 | 15.41 | 475702604405420 | |
11:50:03 | XLON | 150 | 15.41 | 475702604405421 | |
11:50:03 | XLON | 97 | 15.41 | 475702604405422 | |
11:53:40 | XLON | 79 | 15.4 | 475702604406195 | |
11:53:40 | XLON | 544 | 15.4 | 475702604406196 | |
11:55:35 | CHIX | 403 | 15.395 | 1300015MW | |
11:58:48 | CHIX | 210 | 15.41 | 130001614 | |
11:58:48 | BATE | 78 | 15.41 | 030000Y9A | |
11:59:26 | BATE | 88 | 15.41 | 030000YAI | |
11:59:46 | CHIX | 505 | 15.405 | 13000164D | |
11:59:46 | XLON | 271 | 15.405 | 475702604407573 | |
11:59:46 | XLON | 418 | 15.405 | 475702604407574 | |
12:01:18 | XLON | 662 | 15.4 | 475702604407859 | |
12:01:54 | BATE | 6 | 15.4 | 030000YIK | |
12:01:59 | BATE | 6 | 15.4 | 030000YIL | |
12:06:02 | XLON | 102 | 15.41 | 475702604408869 | |
12:06:02 | XLON | 115 | 15.41 | 475702604408870 | |
12:06:02 | XLON | 150 | 15.41 | 475702604408871 | |
12:06:02 | XLON | 150 | 15.41 | 475702604408872 | |
12:06:07 | XLON | 103 | 15.41 | 475702604408884 | |
12:06:07 | XLON | 115 | 15.41 | 475702604408885 | |
12:06:44 | XLON | 150 | 15.41 | 475702604409002 | |
12:07:30 | XLON | 444 | 15.4 | 475702604409215 | |
12:07:30 | XLON | 74 | 15.4 | 475702604409216 | |
12:08:04 | BATE | 61 | 15.405 | 030000Z3D | |
12:08:04 | BATE | 26 | 15.405 | 030000Z3H | |
12:08:04 | BATE | 32 | 15.405 | 030000Z3I | |
12:08:04 | BATE | 23 | 15.405 | 030000Z3J | |
12:08:04 | BATE | 110 | 15.405 | 030000Z3K | |
12:08:23 | XLON | 150 | 15.4 | 475702604409599 | |
12:09:54 | CHIX | 204 | 15.39 | 1300017EO | |
12:10:32 | CHIX | 403 | 15.385 | 1300017IU | |
12:11:29 | XLON | 535 | 15.38 | 475702604410504 | |
12:11:29 | BATE | 394 | 15.385 | 030000ZHF | |
12:11:29 | XLON | 248 | 15.38 | 475702604410628 | |
12:12:40 | XLON | 516 | 15.39 | 475702604410845 | |
12:20:01 | XLON | 66 | 15.395 | 475702604412048 | |
12:20:01 | XLON | 70 | 15.395 | 475702604412049 | |
12:20:01 | XLON | 115 | 15.395 | 475702604412050 | |
12:21:06 | XLON | 150 | 15.4 | 475702604412276 | |
12:21:06 | XLON | 197 | 15.4 | 475702604412277 | |
12:21:13 | XLON | 61 | 15.4 | 475702604412282 | |
12:21:13 | XLON | 111 | 15.4 | 475702604412283 | |
12:21:18 | XLON | 111 | 15.4 | 475702604412304 | |
12:21:18 | XLON | 73 | 15.4 | 475702604412305 | |
12:21:18 | XLON | 18 | 15.4 | 475702604412306 | |
12:21:47 | XLON | 107 | 15.4 | 475702604412396 | |
12:21:47 | XLON | 150 | 15.4 | 475702604412397 | |
12:21:47 | XLON | 64 | 15.4 | 475702604412398 | |
12:21:55 | XLON | 150 | 15.4 | 475702604412437 | |
12:21:55 | XLON | 8 | 15.4 | 475702604412438 | |
12:22:00 | XLON | 51 | 15.4 | 475702604412486 | |
12:22:00 | XLON | 111 | 15.4 | 475702604412487 | |
12:22:20 | CHIX | 112 | 15.385 | 1300018UD | |
12:22:20 | CHIX | 346 | 15.385 | 1300018UE | |
12:22:20 | XLON | 35 | 15.385 | 475702604412614 | |
12:22:20 | XLON | 444 | 15.385 | 475702604412615 | |
12:22:33 | XLON | 150 | 15.385 | 475702604412668 | |
12:28:07 | XLON | 710 | 15.365 | 475702604413751 | |
12:29:46 | XLON | 509 | 15.36 | 475702604414053 | |
12:29:46 | XLON | 162 | 15.36 | 475702604414065 | |
12:29:46 | CHIX | 252 | 15.36 | 1300019RG | |
12:30:51 | XLON | 106 | 15.365 | 475702604414389 | |
12:30:51 | XLON | 115 | 15.365 | 475702604414390 | |
12:30:51 | XLON | 150 | 15.365 | 475702604414391 | |
12:30:51 | XLON | 43 | 15.365 | 475702604414392 | |
12:32:25 | XLON | 247 | 15.36 | 475702604414657 | |
12:32:25 | BATE | 24 | 15.365 | 030001184 | |
12:34:55 | XLON | 158 | 15.36 | 475702604415038 | |
12:34:55 | XLON | 486 | 15.36 | 475702604415039 | |
12:37:33 | BATE | 76 | 15.35 | 0300011OL | |
12:37:33 | BATE | 11 | 15.35 | 0300011OM | |
12:37:33 | BATE | 94 | 15.35 | 0300011ON | |
12:37:52 | XLON | 693 | 15.335 | 475702604415896 | |
12:38:25 | XLON | 177 | 15.335 | 475702604416066 | |
12:38:37 | BATE | 36 | 15.34 | 0300011V5 | |
12:38:37 | BATE | 102 | 15.34 | 0300011V6 | |
12:38:37 | BATE | 5 | 15.34 | 0300011V7 | |
12:39:42 | CHIX | 333 | 15.335 | 130001B5C | |
12:39:47 | CHIX | 212 | 15.33 | 130001B5Z | |
12:39:47 | CHIX | 380 | 15.33 | 130001B6A | |
12:42:46 | CHIX | 418 | 15.325 | 130001BLP | |
12:44:02 | XLON | 485 | 15.325 | 475702604416971 | |
12:44:02 | XLON | 71 | 15.325 | 475702604416972 | |
12:44:06 | CHIX | 191 | 15.32 | 130001BSA | |
12:48:11 | XLON | 35 | 15.325 | 475702604418031 | |
12:48:11 | BATE | 92 | 15.325 | 0300012TM | |
12:49:57 | CHIX | 163 | 15.31 | 130001CK9 | |
12:49:57 | BATE | 10 | 15.315 | 0300012XP | |
12:49:57 | BATE | 116 | 15.315 | 0300012XQ | |
12:49:57 | BATE | 6 | 15.315 | 0300012XR | |
12:50:20 | XLON | 678 | 15.31 | 475702604418333 | |
12:52:09 | XLON | 150 | 15.315 | 475702604418746 | |
12:56:38 | XLON | 574 | 15.315 | 475702604420374 | |
12:59:14 | XLON | 150 | 15.315 | 475702604420967 | |
12:59:14 | XLON | 89 | 15.315 | 475702604420968 | |
12:59:14 | XLON | 365 | 15.315 | 475702604420969 | |
12:59:14 | XLON | 147 | 15.315 | 475702604420970 | |
12:59:14 | XLON | 92 | 15.315 | 475702604420971 | |
13:00:06 | XLON | 702 | 15.31 | 475702604421230 | |
13:00:06 | BATE | 28 | 15.315 | 0300013WR | |
13:01:11 | XLON | 583 | 15.315 | 475702604421502 | |
13:05:51 | CHIX | 248 | 15.315 | 130001EUQ | |
13:05:51 | XLON | 253 | 15.315 | 475702604422614 | |
13:05:51 | XLON | 457 | 15.315 | 475702604422615 | |
13:06:27 | BATE | 9 | 15.315 | 0300014MY | |
13:06:27 | XLON | 710 | 15.31 | 475702604422759 | |
13:06:28 | XLON | 37 | 15.31 | 475702604422760 | |
13:06:28 | XLON | 118 | 15.31 | 475702604422761 | |
13:06:28 | XLON | 81 | 15.31 | 475702604422762 | |
13:08:50 | XLON | 497 | 15.31 | 475702604423403 | |
13:08:50 | CHIX | 244 | 15.31 | 130001F7H | |
13:08:50 | CHIX | 238 | 15.31 | 130001F7J | |
13:10:20 | CHIX | 252 | 15.315 | 130001FE3 | |
13:12:05 | CHIX | 232 | 15.315 | 130001FLB | |
13:12:46 | XLON | 277 | 15.315 | 475702604424392 | |
13:12:46 | XLON | 381 | 15.315 | 475702604424393 | |
13:12:46 | CHIX | 305 | 15.315 | 130001FOJ | |
13:15:24 | XLON | 3 | 15.325 | 475702604424941 | |
13:15:55 | XLON | 128 | 15.325 | 475702604425109 | |
13:17:03 | BATE | 2 | 15.325 | 0300015LT | |
13:17:40 | BATE | 13 | 15.325 | 0300015OY | |
13:18:21 | XLON | 660 | 15.32 | 475702604425731 | |
13:19:52 | BATE | 214 | 15.325 | 0300015XE | |
13:20:20 | BATE | 214 | 15.315 | 030001607 | |
13:20:20 | XLON | 472 | 15.315 | 475702604426294 | |
13:20:20 | XLON | 238 | 15.315 | 475702604426295 | |
13:21:10 | BATE | 295 | 15.31 | 03000162O | |
13:21:10 | XLON | 408 | 15.31 | 475702604426478 | |
13:21:10 | XLON | 228 | 15.31 | 475702604426479 | |
13:21:11 | BATE | 109 | 15.31 | 03000162P | |
13:21:11 | BATE | 40 | 15.31 | 03000162Q | |
13:21:11 | XLON | 160 | 15.31 | 475702604426482 | |
13:21:11 | XLON | 86 | 15.31 | 475702604426483 | |
13:21:33 | BATE | 249 | 15.3 | 03000163I | |
13:21:34 | XLON | 456 | 15.3 | 475702604426544 | |
13:21:36 | XLON | 150 | 15.305 | 475702604426548 | |
13:22:16 | XLON | 150 | 15.305 | 475702604426677 | |
13:22:16 | XLON | 8 | 15.305 | 475702604426678 | |
13:25:49 | CHIX | 271 | 15.275 | 130001HIJ | |
13:25:49 | CHIX | 213 | 15.275 | 130001HIK | |
13:25:53 | XLON | 537 | 15.27 | 475702604427430 | |
13:29:27 | XLON | 150 | 15.275 | 475702604428244 | |
13:29:27 | XLON | 87 | 15.275 | 475702604428245 | |
13:30:09 | CHIX | 26 | 15.285 | 130001I4S | |
13:31:17 | XLON | 710 | 15.295 | 475702604429038 | |
13:31:17 | CHIX | 51 | 15.3 | 130001IGQ | |
13:31:17 | CHIX | 135 | 15.3 | 130001IGR | |
13:31:17 | CHIX | 31 | 15.3 | 130001IGS | |
13:31:18 | CHIX | 29 | 15.295 | 130001IH1 | |
13:31:33 | CHIX | 4 | 15.305 | 130001IJ5 | |
13:31:38 | XLON | 405 | 15.3 | 475702604429176 | |
13:32:33 | XLON | 65 | 15.32 | 475702604429528 | |
13:32:33 | XLON | 66 | 15.32 | 475702604429529 | |
13:32:33 | XLON | 150 | 15.32 | 475702604429530 | |
13:32:39 | CHIX | 30 | 15.32 | 130001IRJ | |
13:32:39 | CHIX | 125 | 15.32 | 130001IRK | |
13:32:39 | XLON | 150 | 15.315 | 475702604429548 | |
13:32:39 | XLON | 66 | 15.315 | 475702604429549 | |
13:32:39 | XLON | 494 | 15.315 | 475702604429550 | |
13:32:39 | XLON | 150 | 15.315 | 475702604429551 | |
13:32:39 | XLON | 414 | 15.315 | 475702604429552 | |
13:32:43 | CHIX | 43 | 15.315 | 130001IRU | |
13:32:43 | CHIX | 125 | 15.315 | 130001IRV | |
13:32:45 | XLON | 80 | 15.315 | 475702604429580 | |
13:32:45 | XLON | 150 | 15.315 | 475702604429581 | |
13:32:51 | XLON | 160 | 15.315 | 475702604429596 | |
13:32:51 | XLON | 61 | 15.315 | 475702604429597 | |
13:32:51 | XLON | 18 | 15.315 | 475702604429598 | |
13:32:56 | XLON | 150 | 15.315 | 475702604429613 | |
13:33:03 | XLON | 60 | 15.315 | 475702604429624 | |
13:33:03 | XLON | 111 | 15.315 | 475702604429625 | |
13:33:22 | CHIX | 125 | 15.315 | 130001IVU | |
13:33:28 | CHIX | 154 | 15.315 | 130001IW8 | |
13:37:48 | XLON | 710 | 15.32 | 475702604430722 | |
13:37:48 | CHIX | 234 | 15.32 | 130001JK2 | |
13:39:14 | CHIX | 268 | 15.33 | 130001JSX | |
13:39:14 | CHIX | 48 | 15.33 | 130001JSY | |
13:39:14 | XLON | 710 | 15.33 | 475702604431002 | |
13:40:53 | XLON | 548 | 15.345 | 475702604431508 | |
13:40:53 | XLON | 430 | 15.345 | 475702604431510 | |
13:40:53 | XLON | 280 | 15.345 | 475702604431511 | |
13:41:46 | XLON | 710 | 15.34 | 475702604431678 | |
13:45:04 | XLON | 650 | 15.365 | 475702604432550 | |
13:45:47 | XLON | 335 | 15.365 | 475702604432793 | |
13:45:47 | XLON | 366 | 15.365 | 475702604432794 | |
13:47:20 | XLON | 710 | 15.355 | 475702604433176 | |
13:47:20 | XLON | 319 | 15.355 | 475702604433207 | |
13:47:20 | BATE | 4 | 15.355 | 0300018WD | |
13:48:40 | CHIX | 252 | 15.345 | 130001L8X | |
13:48:42 | CHIX | 43 | 15.345 | 130001L8Y | |
13:48:43 | CHIX | 3 | 15.345 | 130001L8Z | |
13:48:45 | CHIX | 40 | 15.345 | 130001L90 | |
13:49:08 | CHIX | 1 | 15.345 | 130001LBZ | |
13:49:13 | CHIX | 3 | 15.345 | 130001LC9 | |
13:49:18 | CHIX | 102 | 15.345 | 130001LD5 | |
13:49:23 | CHIX | 5 | 15.345 | 130001LDJ | |
13:49:28 | XLON | 113 | 15.335 | 475702604433986 | |
13:49:28 | XLON | 379 | 15.335 | 475702604433987 | |
13:49:28 | CHIX | 112 | 15.34 | 130001LFL | |
13:49:43 | BATE | 112 | 15.335 | 03000195H | |
13:50:22 | CHIX | 40 | 15.335 | 130001LLL | |
13:50:22 | CHIX | 123 | 15.335 | 130001LLM | |
13:50:23 | CHIX | 123 | 15.335 | 130001LLN | |
13:50:25 | CHIX | 123 | 15.335 | 130001LMJ | |
13:50:26 | CHIX | 131 | 15.335 | 130001LML | |
13:50:55 | BATE | 109 | 15.325 | 03000199H | |
13:52:30 | BATE | 3 | 15.325 | 0300019FG | |
13:54:27 | BATE | 17 | 15.325 | 0300019KN | |
13:58:05 | XLON | 14 | 15.35 | 475702604436105 | |
13:58:58 | BATE | 106 | 15.36 | 030001A0W | |
13:59:15 | CHIX | 45 | 15.37 | 130001MRY | |
13:59:15 | CHIX | 133 | 15.37 | 130001MRZ | |
13:59:16 | CHIX | 55 | 15.37 | 130001MS0 | |
13:59:54 | CHIX | 280 | 15.36 | 130001MTS | |
14:01:32 | BATE | 89 | 15.38 | 030001A8Y | |
14:02:20 | CHIX | 142 | 15.37 | 130001N6N | |
14:02:20 | CHIX | 211 | 15.37 | 130001N6O | |
14:02:20 | XLON | 349 | 15.37 | 475702604437397 | |
14:02:20 | XLON | 66 | 15.37 | 475702604437398 | |
14:02:20 | XLON | 186 | 15.37 | 475702604437399 | |
14:02:20 | CHIX | 214 | 15.37 | 130001N69 | |
14:02:20 | XLON | 367 | 15.37 | 475702604437383 | |
14:02:20 | XLON | 343 | 15.37 | 475702604437384 | |
14:02:21 | CHIX | 12 | 15.365 | 130001N6Z | |
14:02:21 | CHIX | 154 | 15.365 | 130001N70 | |
14:02:21 | XLON | 82 | 15.37 | 475702604437414 | |
14:02:21 | XLON | 58 | 15.37 | 475702604437415 | |
14:02:21 | XLON | 20 | 15.37 | 475702604437416 | |
14:02:26 | XLON | 440 | 15.365 | 475702604437506 | |
14:02:26 | XLON | 270 | 15.365 | 475702604437507 | |
14:02:50 | XLON | 392 | 15.35 | 475702604437620 | |
14:02:50 | XLON | 176 | 15.35 | 475702604437621 | |
14:02:50 | BATE | 61 | 15.355 | 030001AFT | |
14:03:09 | BATE | 5 | 15.355 | 030001AH3 | |
14:04:15 | CHIX | 178 | 15.35 | 130001NKM | |
14:04:15 | BATE | 52 | 15.36 | 030001ALE | |
14:04:20 | BATE | 80 | 15.36 | 030001ALH | |
14:04:20 | BATE | 56 | 15.36 | 030001ALI | |
14:04:20 | BATE | 211 | 15.36 | 030001ALJ | |
14:06:12 | BATE | 40 | 15.365 | 030001ASB | |
14:06:12 | BATE | 10 | 15.365 | 030001ASC | |
14:07:04 | BATE | 3 | 15.365 | 030001AVK | |
14:07:06 | XLON | 684 | 15.36 | 475702604438736 | |
14:10:39 | BATE | 3 | 15.395 | 030001B9V | |
14:10:47 | XLON | 150 | 15.395 | 475702604439990 | |
14:11:13 | XLON | 139 | 15.4 | 475702604440091 | |
14:11:21 | XLON | 150 | 15.4 | 475702604440120 | |
14:11:21 | XLON | 153 | 15.4 | 475702604440121 | |
14:11:26 | XLON | 150 | 15.4 | 475702604440133 | |
14:11:56 | XLON | 710 | 15.4 | 475702604440248 | |
14:12:40 | XLON | 150 | 15.415 | 475702604440416 | |
14:12:40 | XLON | 8 | 15.415 | 475702604440417 | |
14:12:51 | XLON | 508 | 15.41 | 475702604440471 | |
14:12:51 | XLON | 170 | 15.405 | 475702604440477 | |
14:12:51 | XLON | 540 | 15.405 | 475702604440478 | |
14:12:51 | CHIX | 194 | 15.405 | 130001OU6 | |
14:13:01 | XLON | 102 | 15.4 | 475702604440497 | |
14:13:01 | XLON | 562 | 15.4 | 475702604440498 | |
14:13:01 | XLON | 46 | 15.4 | 475702604440499 | |
14:13:03 | XLON | 150 | 15.4 | 475702604440507 | |
14:13:03 | XLON | 8 | 15.4 | 475702604440508 | |
14:13:03 | BATE | 6 | 15.4 | 030001BJ0 | |
14:14:07 | XLON | 551 | 15.4 | 475702604440717 | |
14:15:09 | BATE | 497 | 15.4 | 030001BRO | |
14:22:36 | XLON | 141 | 15.41 | 475702604442879 | |
14:22:36 | XLON | 7 | 15.41 | 475702604442880 | |
14:22:54 | XLON | 15 | 15.415 | 475702604442894 | |
14:22:54 | XLON | 95 | 15.415 | 475702604442895 | |
14:22:54 | XLON | 142 | 15.415 | 475702604442896 | |
14:23:21 | XLON | 52 | 15.42 | 475702604443013 | |
14:24:00 | XLON | 172 | 15.415 | 475702604443179 | |
14:24:00 | BATE | 175 | 15.415 | 030001CQU | |
14:24:00 | BATE | 104 | 15.415 | 030001CQV | |
14:24:00 | XLON | 150 | 15.42 | 475702604443183 | |
14:24:00 | XLON | 39 | 15.42 | 475702604443184 | |
14:24:00 | XLON | 131 | 15.42 | 475702604443185 | |
14:24:00 | XLON | 11 | 15.42 | 475702604443186 | |
14:24:00 | XLON | 110 | 15.42 | 475702604443187 | |
14:24:05 | XLON | 150 | 15.42 | 475702604443279 | |
14:24:10 | XLON | 150 | 15.42 | 475702604443313 | |
14:30:12 | BATE | 451 | 15.445 | 030001DLG | |
14:30:12 | CHIX | 337 | 15.445 | 130001RPZ | |
14:30:12 | XLON | 710 | 15.445 | 475702604445800 | |
14:30:12 | BATE | 410 | 15.445 | 030001DLM | |
14:31:13 | XLON | 686 | 15.45 | 475702604446640 | |
14:31:13 | XLON | 24 | 15.45 | 475702604446641 | |
14:31:59 | XLON | 175 | 15.45 | 475702604448022 | |
14:32:17 | XLON | 710 | 15.44 | 475702604448280 | |
14:32:17 | XLON | 160 | 15.45 | 475702604448282 | |
14:32:17 | XLON | 8 | 15.45 | 475702604448283 | |
14:32:46 | BATE | 140 | 15.445 | 030001E50 | |
14:32:46 | BATE | 4 | 15.445 | 030001E51 | |
14:32:46 | XLON | 426 | 15.445 | 475702604448635 | |
14:32:47 | XLON | 710 | 15.44 | 475702604448662 | |
14:34:09 | XLON | 541 | 15.425 | 475702604449957 | |
14:34:12 | XLON | 150 | 15.42 | 475702604449972 | |
14:34:12 | XLON | 44 | 15.42 | 475702604449973 | |
14:34:49 | XLON | 458 | 15.415 | 475702604450396 | |
14:35:01 | XLON | 319 | 15.42 | 475702604450543 | |
14:35:06 | XLON | 27 | 15.42 | 475702604450639 | |
14:35:06 | XLON | 96 | 15.42 | 475702604450640 | |
14:35:06 | XLON | 61 | 15.42 | 475702604450641 | |
14:35:06 | XLON | 150 | 15.42 | 475702604450642 | |
14:35:06 | XLON | 115 | 15.42 | 475702604450643 | |
14:35:06 | XLON | 165 | 15.42 | 475702604450644 | |
14:35:06 | XLON | 99 | 15.42 | 475702604450645 | |
14:35:23 | XLON | 160 | 15.42 | 475702604450894 | |
14:35:50 | CHIX | 189 | 15.41 | 130001TH6 | |
14:35:50 | XLON | 523 | 15.41 | 475702604451265 | |
14:35:50 | CHIX | 29 | 15.405 | 130001THH | |
14:35:53 | CHIX | 3 | 15.405 | 130001THX | |
14:35:55 | CHIX | 25 | 15.405 | 130001TJU | |
14:36:22 | XLON | 4 | 15.415 | 475702604451666 | |
14:36:22 | XLON | 597 | 15.415 | 475702604451667 | |
14:36:22 | XLON | 45 | 15.415 | 475702604451668 | |
14:36:39 | XLON | 469 | 15.4 | 475702604451837 | |
14:36:39 | XLON | 241 | 15.4 | 475702604451838 | |
14:36:44 | CHIX | 152 | 15.405 | 130001TVG | |
14:36:48 | CHIX | 164 | 15.405 | 130001TXF | |
14:36:50 | CHIX | 164 | 15.405 | 130001TYI | |
14:36:53 | CHIX | 164 | 15.405 | 130001TZK | |
14:37:02 | BATE | 6 | 15.405 | 030001F86 | |
14:37:12 | CHIX | 2 | 15.395 | 130001U3A | |
14:37:14 | CHIX | 1 | 15.395 | 130001U3Q | |
14:37:16 | CHIX | 3 | 15.395 | 130001U3X | |
14:37:16 | CHIX | 24 | 15.395 | 130001U3Y | |
14:37:17 | XLON | 710 | 15.39 | 475702604452369 | |
14:37:26 | CHIX | 20 | 15.395 | 130001U6X | |
14:37:35 | CHIX | 110 | 15.395 | 130001U8F | |
14:37:41 | CHIX | 4 | 15.395 | 130001U9Q | |
14:37:52 | CHIX | 25 | 15.395 | 130001UBG | |
14:37:56 | CHIX | 426 | 15.385 | 130001UCJ | |
14:37:56 | CHIX | 155 | 15.385 | 130001UCK | |
14:38:01 | XLON | 40 | 15.39 | 475702604452955 | |
14:40:12 | XLON | 678 | 15.385 | 475702604454183 | |
14:40:17 | BATE | 56 | 15.395 | 030001FSW | |
14:40:25 | BATE | 40 | 15.395 | 030001FTI | |
14:40:25 | BATE | 27 | 15.395 | 030001FTJ | |
14:40:44 | BATE | 85 | 15.4 | 030001FW8 | |
14:40:56 | BATE | 4 | 15.4 | 030001FXP | |
14:41:00 | CHIX | 148 | 15.39 | 130001V5T | |
14:41:00 | XLON | 384 | 15.385 | 475702604454735 | |
14:41:00 | XLON | 325 | 15.385 | 475702604454736 | |
14:41:00 | CHIX | 144 | 15.385 | 130001V60 | |
14:41:00 | XLON | 133 | 15.385 | 475702604454757 | |
14:41:00 | XLON | 72 | 15.385 | 475702604454758 | |
14:41:12 | XLON | 515 | 15.385 | 475702604454899 | |
14:41:24 | BATE | 25 | 15.395 | 030001G0X | |
14:41:29 | BATE | 61 | 15.395 | 030001G1A | |
14:41:34 | BATE | 1 | 15.395 | 030001G27 | |
14:41:34 | BATE | 35 | 15.395 | 030001G28 | |
14:41:39 | BATE | 4 | 15.395 | 030001G2P | |
14:42:22 | CHIX | 191 | 15.385 | 130001VOL | |
14:42:22 | BATE | 114 | 15.395 | 030001GAL | |
14:42:22 | BATE | 29 | 15.395 | 030001GAM | |
14:42:27 | BATE | 67 | 15.395 | 030001GB8 | |
14:42:27 | BATE | 52 | 15.395 | 030001GB9 | |
14:42:46 | CHIX | 177 | 15.385 | 130001VRK | |
14:42:46 | BATE | 180 | 15.385 | 030001GCQ | |
14:43:23 | XLON | 669 | 15.39 | 475702604456100 | |
14:43:23 | XLON | 314 | 15.39 | 475702604456104 | |
14:44:31 | CHIX | 2 | 15.38 | 130001W87 | |
14:44:31 | CHIX | 156 | 15.38 | 130001W88 | |
14:44:31 | BATE | 94 | 15.38 | 030001GO7 | |
14:44:40 | BATE | 85 | 15.385 | 030001GP7 | |
14:44:54 | CHIX | 368 | 15.38 | 130001WC0 | |
14:45:01 | XLON | 404 | 15.375 | 475702604456869 | |
14:45:22 | CHIX | 170 | 15.37 | 130001WLD | |
14:45:25 | BATE | 152 | 15.38 | 030001GY5 | |
14:45:55 | XLON | 703 | 15.375 | 475702604457543 | |
14:45:55 | XLON | 165 | 15.375 | 475702604457544 | |
14:46:28 | CHIX | 222 | 15.375 | 130001WXK | |
14:46:28 | BATE | 249 | 15.375 | 030001H5W | |
14:46:28 | CHIX | 187 | 15.375 | 130001WXV | |
14:46:53 | XLON | 520 | 15.365 | 475702604458147 | |
14:47:30 | XLON | 158 | 15.36 | 475702604458402 | |
14:50:26 | XLON | 56 | 15.37 | 475702604460184 | |
14:50:26 | XLON | 546 | 15.37 | 475702604460185 | |
14:52:35 | XLON | 565 | 15.38 | 475702604461249 | |
14:52:35 | XLON | 145 | 15.38 | 475702604461250 | |
14:52:35 | BATE | 291 | 15.38 | 030001IES | |
14:52:35 | BATE | 291 | 15.38 | 030001IEV | |
14:53:22 | CHIX | 170 | 15.385 | 130001Z0M | |
14:53:22 | XLON | 710 | 15.385 | 475702604461705 | |
14:53:23 | XLON | 698 | 15.38 | 475702604461709 | |
14:53:24 | CHIX | 120 | 15.38 | 130001Z1L | |
14:53:24 | CHIX | 40 | 15.38 | 130001Z1M | |
14:53:29 | CHIX | 233 | 15.37 | 130001Z2Z | |
14:53:29 | CHIX | 453 | 15.37 | 130001Z30 | |
14:53:29 | XLON | 150 | 15.375 | 475702604461814 | |
14:53:29 | XLON | 122 | 15.375 | 475702604461815 | |
14:53:29 | XLON | 58 | 15.375 | 475702604461816 | |
14:53:29 | XLON | 153 | 15.375 | 475702604461817 | |
14:53:34 | XLON | 66 | 15.375 | 475702604461862 | |
14:53:34 | XLON | 151 | 15.375 | 475702604461863 | |
14:53:52 | XLON | 150 | 15.375 | 475702604461977 | |
14:53:52 | XLON | 8 | 15.375 | 475702604461978 | |
14:53:57 | XLON | 323 | 15.37 | 475702604462078 | |
14:54:06 | XLON | 150 | 15.37 | 475702604462153 | |
14:54:11 | XLON | 150 | 15.37 | 475702604462211 | |
14:54:11 | XLON | 140 | 15.37 | 475702604462212 | |
14:55:47 | CHIX | 268 | 15.355 | 130001ZTQ | |
14:55:47 | CHIX | 49 | 15.355 | 130001ZTR | |
14:55:47 | XLON | 288 | 15.36 | 475702604462937 | |
14:55:47 | XLON | 313 | 15.36 | 475702604462938 | |
14:56:43 | XLON | 150 | 15.35 | 475702604463354 | |
14:56:43 | XLON | 133 | 15.35 | 475702604463355 | |
14:57:39 | XLON | 355 | 15.35 | 475702604463870 | |
14:57:56 | XLON | 205 | 15.35 | 475702604463960 | |
14:57:56 | XLON | 374 | 15.35 | 475702604463961 | |
14:57:56 | XLON | 131 | 15.35 | 475702604463962 | |
14:58:57 | XLON | 211 | 15.355 | 475702604464262 | |
14:59:06 | XLON | 12 | 15.36 | 475702604464291 | |
14:59:06 | XLON | 534 | 15.36 | 475702604464292 | |
14:59:06 | XLON | 61 | 15.36 | 475702604464293 | |
14:59:06 | XLON | 41 | 15.36 | 475702604464294 | |
14:59:11 | XLON | 103 | 15.36 | 475702604464341 | |
14:59:11 | XLON | 94 | 15.36 | 475702604464342 | |
14:59:21 | XLON | 12 | 15.36 | 475702604464411 | |
14:59:21 | XLON | 77 | 15.36 | 475702604464412 | |
14:59:21 | XLON | 164 | 15.36 | 475702604464413 | |
14:59:21 | XLON | 170 | 15.36 | 475702604464414 | |
14:59:40 | XLON | 710 | 15.35 | 475702604464621 | |
14:59:40 | XLON | 172 | 15.35 | 475702604464624 | |
14:59:55 | XLON | 403 | 15.345 | 475702604464802 | |
15:00:00 | CHIX | 414 | 15.345 | 1300020ZW | |
15:00:00 | XLON | 151 | 15.345 | 475702604464917 | |
15:00:32 | CHIX | 198 | 15.345 | 13000217C | |
15:01:21 | XLON | 150 | 15.34 | 475702604465837 | |
15:01:21 | XLON | 67 | 15.34 | 475702604465838 | |
15:01:21 | XLON | 22 | 15.34 | 475702604465839 | |
15:01:47 | BATE | 40 | 15.345 | 030001KEH | |
15:01:47 | BATE | 1 | 15.345 | 030001KEI | |
15:01:47 | BATE | 3 | 15.345 | 030001KEJ | |
15:01:47 | BATE | 110 | 15.345 | 030001KEK | |
15:02:12 | XLON | 258 | 15.34 | 475702604466186 | |
15:02:12 | XLON | 452 | 15.34 | 475702604466187 | |
15:02:12 | XLON | 400 | 15.34 | 475702604466190 | |
15:02:18 | XLON | 150 | 15.34 | 475702604466223 | |
15:02:18 | XLON | 87 | 15.34 | 475702604466224 | |
15:02:18 | XLON | 35 | 15.34 | 475702604466225 | |
15:02:23 | XLON | 150 | 15.34 | 475702604466260 | |
15:02:23 | XLON | 140 | 15.34 | 475702604466261 | |
15:02:23 | XLON | 89 | 15.34 | 475702604466262 | |
15:02:23 | XLON | 163 | 15.34 | 475702604466263 | |
15:05:03 | CHIX | 262 | 15.35 | 1300022MM | |
15:05:25 | BATE | 81 | 15.36 | 030001L6X | |
15:05:25 | BATE | 119 | 15.36 | 030001L6Y | |
15:05:25 | BATE | 47 | 15.36 | 030001L6Z | |
15:06:14 | XLON | 140 | 15.37 | 475702604468192 | |
15:06:14 | XLON | 141 | 15.37 | 475702604468193 | |
15:06:14 | XLON | 31 | 15.37 | 475702604468194 | |
15:06:25 | XLON | 51 | 15.37 | 475702604468291 | |
15:06:25 | XLON | 80 | 15.37 | 475702604468292 | |
15:06:25 | XLON | 150 | 15.37 | 475702604468293 | |
15:06:25 | XLON | 150 | 15.37 | 475702604468294 | |
15:06:28 | XLON | 308 | 15.36 | 475702604468349 | |
15:06:30 | XLON | 198 | 15.355 | 475702604468398 | |
15:06:30 | XLON | 150 | 15.36 | 475702604468401 | |
15:06:30 | XLON | 142 | 15.36 | 475702604468402 | |
15:06:30 | XLON | 120 | 15.36 | 475702604468403 | |
15:06:30 | XLON | 28 | 15.36 | 475702604468404 | |
15:06:35 | XLON | 147 | 15.36 | 475702604468455 | |
15:06:35 | XLON | 120 | 15.36 | 475702604468456 | |
15:06:35 | XLON | 77 | 15.36 | 475702604468457 | |
15:07:03 | XLON | 150 | 15.36 | 475702604468650 | |
15:07:03 | XLON | 8 | 15.36 | 475702604468651 | |
15:07:08 | XLON | 89 | 15.36 | 475702604468714 | |
15:07:08 | XLON | 95 | 15.36 | 475702604468715 | |
15:08:11 | XLON | 356 | 15.355 | 475702604469233 | |
15:08:36 | XLON | 21 | 15.355 | 475702604469491 | |
15:08:36 | XLON | 689 | 15.355 | 475702604469493 | |
15:08:36 | XLON | 228 | 15.355 | 475702604469509 | |
15:11:30 | XLON | 710 | 15.39 | 475702604470815 | |
15:11:53 | XLON | 470 | 15.395 | 475702604470898 | |
15:11:53 | CHIX | 233 | 15.395 | 1300024OP | |
15:11:53 | XLON | 536 | 15.395 | 475702604470901 | |
15:11:53 | XLON | 170 | 15.395 | 475702604470902 | |
15:12:12 | BATE | 145 | 15.39 | 030001MIV | |
15:12:12 | XLON | 106 | 15.395 | 475702604471077 | |
15:12:12 | XLON | 150 | 15.395 | 475702604471078 | |
15:12:12 | XLON | 147 | 15.395 | 475702604471079 | |
15:12:12 | XLON | 77 | 15.395 | 475702604471080 | |
15:12:12 | XLON | 316 | 15.395 | 475702604471081 | |
15:12:16 | CHIX | 87 | 15.39 | 1300024UY | |
15:13:08 | CHIX | 177 | 15.385 | 13000252Z | |
15:13:08 | XLON | 655 | 15.385 | 475702604471503 | |
15:13:09 | BATE | 181 | 15.385 | 030001MQE | |
15:13:15 | BATE | 102 | 15.385 | 030001MT9 | |
15:13:16 | BATE | 188 | 15.375 | 030001MTH | |
15:13:54 | CHIX | 286 | 15.37 | 1300025E6 | |
15:15:18 | XLON | 106 | 15.385 | 475702604472611 | |
15:15:18 | XLON | 150 | 15.385 | 475702604472612 | |
15:15:18 | XLON | 64 | 15.385 | 475702604472613 | |
15:17:14 | XLON | 150 | 15.395 | 475702604473759 | |
15:17:14 | XLON | 120 | 15.395 | 475702604473760 | |
15:17:14 | XLON | 190 | 15.395 | 475702604473761 | |
15:17:14 | BATE | 10 | 15.395 | 030001NNN | |
15:17:18 | XLON | 276 | 15.39 | 475702604473784 | |
15:17:18 | XLON | 327 | 15.39 | 475702604473785 | |
15:17:18 | BATE | 149 | 15.39 | 030001NNR | |
15:17:18 | CHIX | 241 | 15.39 | 1300026B1 | |
15:17:21 | XLON | 81 | 15.395 | 475702604473804 | |
15:18:56 | XLON | 190 | 15.41 | 475702604474440 | |
15:18:56 | XLON | 178 | 15.41 | 475702604474441 | |
15:20:00 | XLON | 610 | 15.42 | 475702604474845 | |
15:20:00 | XLON | 100 | 15.42 | 475702604474846 | |
15:20:00 | BATE | 246 | 15.42 | 030001OE5 | |
15:20:00 | CHIX | 346 | 15.42 | 1300027AN | |
15:20:00 | BATE | 204 | 15.42 | 030001OE9 | |
15:20:00 | BATE | 42 | 15.42 | 030001OEA | |
15:20:22 | XLON | 278 | 15.415 | 475702604475032 | |
15:20:22 | XLON | 432 | 15.415 | 475702604475033 | |
15:20:24 | XLON | 710 | 15.41 | 475702604475052 | |
15:20:24 | XLON | 710 | 15.41 | 475702604475053 | |
15:22:29 | CHIX | 266 | 15.42 | 1300027Y1 | |
15:22:29 | XLON | 130 | 15.42 | 475702604475898 | |
15:22:29 | XLON | 580 | 15.42 | 475702604475899 | |
15:22:52 | XLON | 710 | 15.415 | 475702604476359 | |
15:22:52 | XLON | 150 | 15.42 | 475702604476368 | |
15:22:52 | XLON | 8 | 15.42 | 475702604476369 | |
15:22:59 | XLON | 91 | 15.42 | 475702604476431 | |
15:22:59 | XLON | 140 | 15.42 | 475702604476432 | |
15:23:17 | XLON | 234 | 15.41 | 475702604476559 | |
15:23:17 | XLON | 352 | 15.41 | 475702604476560 | |
15:25:07 | XLON | 615 | 15.405 | 475702604477390 | |
15:25:07 | CHIX | 234 | 15.405 | 1300028QT | |
15:25:07 | XLON | 710 | 15.4 | 475702604477398 | |
15:25:12 | XLON | 60 | 15.4 | 475702604477453 | |
15:25:12 | XLON | 141 | 15.4 | 475702604477454 | |
15:26:27 | CHIX | 194 | 15.4 | 1300029A6 | |
15:26:27 | XLON | 161 | 15.4 | 475702604478292 | |
15:26:27 | XLON | 150 | 15.405 | 475702604478293 | |
15:26:27 | XLON | 11 | 15.405 | 475702604478294 | |
15:26:32 | XLON | 57 | 15.405 | 475702604478341 | |
15:26:32 | XLON | 161 | 15.405 | 475702604478342 | |
15:26:32 | XLON | 58 | 15.405 | 475702604478343 | |
15:26:32 | XLON | 111 | 15.405 | 475702604478344 | |
15:26:59 | CHIX | 322 | 15.395 | 1300029EL | |
15:27:31 | XLON | 710 | 15.385 | 475702604478974 | |
15:27:31 | CHIX | 89 | 15.385 | 1300029LA | |
15:27:31 | CHIX | 53 | 15.385 | 1300029LB | |
15:27:31 | CHIX | 24 | 15.385 | 1300029LC | |
15:28:15 | CHIX | 613 | 15.375 | 1300029UP | |
15:28:15 | CHIX | 52 | 15.375 | 1300029UQ | |
15:28:16 | BATE | 54 | 15.375 | 030001QB6 | |
15:28:16 | CHIX | 613 | 15.375 | 1300029V5 | |
15:28:23 | BATE | 33 | 15.365 | 030001QCD | |
15:28:52 | XLON | 150 | 15.36 | 475702604479788 | |
15:28:52 | XLON | 50 | 15.36 | 475702604479789 | |
15:28:57 | XLON | 80 | 15.36 | 475702604479799 | |
15:28:57 | XLON | 227 | 15.36 | 475702604479800 | |
15:29:09 | XLON | 23 | 15.365 | 475702604479920 | |
15:29:09 | XLON | 256 | 15.365 | 475702604479921 | |
15:30:21 | XLON | 101 | 15.365 | 475702604480541 | |
15:30:21 | XLON | 300 | 15.365 | 475702604480542 | |
15:30:21 | XLON | 122 | 15.365 | 475702604480543 | |
15:33:05 | XLON | 710 | 15.37 | 475702604482216 | |
15:33:05 | CHIX | 245 | 15.37 | 130002BIO | |
15:33:07 | XLON | 119 | 15.365 | 475702604482239 | |
15:33:07 | XLON | 591 | 15.365 | 475702604482240 | |
15:33:22 | BATE | 286 | 15.36 | 030001RMY | |
15:33:51 | XLON | 199 | 15.36 | 475702604482665 | |
15:34:04 | BATE | 191 | 15.36 | 030001RRG | |
15:34:22 | XLON | 388 | 15.355 | 475702604482976 | |
15:34:22 | XLON | 98 | 15.355 | 475702604482977 | |
15:34:22 | XLON | 30 | 15.355 | 475702604482978 | |
15:34:22 | XLON | 472 | 15.36 | 475702604482979 | |
15:34:22 | XLON | 150 | 15.36 | 475702604482980 | |
15:34:22 | XLON | 116 | 15.36 | 475702604482981 | |
15:36:16 | BATE | 254 | 15.36 | 030001S9P | |
15:37:03 | BATE | 119 | 15.38 | 030001SHH | |
15:37:03 | CHIX | 639 | 15.375 | 130002CSB | |
15:37:27 | XLON | 408 | 15.375 | 475702604484891 | |
15:37:27 | XLON | 302 | 15.375 | 475702604484892 | |
15:37:27 | XLON | 390 | 15.37 | 475702604484894 | |
15:37:27 | XLON | 245 | 15.375 | 475702604484895 | |
15:38:04 | XLON | 86 | 15.375 | 475702604485165 | |
15:38:04 | XLON | 624 | 15.375 | 475702604485166 | |
15:38:12 | XLON | 186 | 15.375 | 475702604485220 | |
15:39:34 | XLON | 196 | 15.375 | 475702604485938 | |
15:39:40 | XLON | 156 | 15.375 | 475702604485967 | |
15:40:20 | XLON | 710 | 15.37 | 475702604486417 | |
15:40:20 | BATE | 401 | 15.37 | 030001T9F | |
15:40:20 | XLON | 150 | 15.375 | 475702604486423 | |
15:40:20 | XLON | 125 | 15.375 | 475702604486424 | |
15:40:20 | XLON | 210 | 15.375 | 475702604486425 | |
15:40:20 | XLON | 138 | 15.375 | 475702604486426 | |
15:40:20 | XLON | 154 | 15.375 | 475702604486427 | |
15:40:20 | XLON | 92 | 15.375 | 475702604486428 | |
15:40:20 | XLON | 149 | 15.375 | 475702604486429 | |
15:40:20 | XLON | 152 | 15.375 | 475702604486430 | |
15:42:28 | XLON | 119 | 15.37 | 475702604487565 | |
15:42:28 | XLON | 150 | 15.37 | 475702604487566 | |
15:42:28 | XLON | 60 | 15.37 | 475702604487567 | |
15:42:28 | XLON | 140 | 15.37 | 475702604487568 | |
15:42:28 | XLON | 164 | 15.37 | 475702604487569 | |
15:42:28 | XLON | 86 | 15.37 | 475702604487570 | |
15:42:41 | BATE | 58 | 15.37 | 030001TUL | |
15:43:45 | CHIX | 57 | 15.35 | 130002EV9 | |
15:43:45 | CHIX | 158 | 15.35 | 130002EVA | |
15:44:17 | BATE | 14 | 15.35 | 030001U8R | |
15:44:34 | XLON | 306 | 15.345 | 475702604488649 | |
15:45:08 | XLON | 150 | 15.345 | 475702604488952 | |
15:45:16 | BATE | 3 | 15.35 | 030001UHX | |
15:45:27 | CHIX | 141 | 15.34 | 130002FCU | |
15:45:43 | XLON | 710 | 15.335 | 475702604489470 | |
15:45:56 | CHIX | 2 | 15.345 | 130002FKA | |
15:46:07 | BATE | 51 | 15.345 | 030001UQ1 | |
15:46:07 | BATE | 85 | 15.345 | 030001UQ2 | |
15:46:07 | BATE | 60 | 15.345 | 030001UQ3 | |
15:46:14 | XLON | 149 | 15.345 | 475702604489861 | |
15:47:10 | XLON | 64 | 15.355 | 475702604490423 | |
15:47:10 | XLON | 494 | 15.355 | 475702604490424 | |
15:47:28 | BATE | 412 | 15.37 | 030001V34 | |
15:47:52 | XLON | 150 | 15.375 | 475702604490832 | |
15:47:52 | XLON | 120 | 15.375 | 475702604490833 | |
15:47:52 | XLON | 17 | 15.375 | 475702604490834 | |
15:47:57 | XLON | 61 | 15.375 | 475702604490874 | |
15:47:57 | XLON | 162 | 15.375 | 475702604490875 | |
15:48:10 | XLON | 201 | 15.37 | 475702604491021 | |
15:48:10 | CHIX | 565 | 15.37 | 130002GGI | |
15:48:10 | XLON | 3 | 15.375 | 475702604491035 | |
15:48:10 | XLON | 67 | 15.375 | 475702604491036 | |
15:48:10 | XLON | 127 | 15.375 | 475702604491037 | |
15:48:10 | XLON | 150 | 15.375 | 475702604491038 | |
15:48:10 | XLON | 8 | 15.375 | 475702604491039 | |
15:48:25 | CHIX | 2 | 15.365 | 130002GJ0 | |
15:48:25 | BATE | 21 | 15.365 | 030001VBW | |
15:48:25 | BATE | 230 | 15.365 | 030001VBX | |
15:48:25 | CHIX | 83 | 15.365 | 130002GJ1 | |
15:48:25 | BATE | 351 | 15.365 | 030001VBY | |
15:48:25 | CHIX | 148 | 15.365 | 130002GJ2 | |
15:48:55 | XLON | 357 | 15.36 | 475702604491430 | |
15:49:05 | CHIX | 1 | 15.365 | 130002GNB | |
15:49:08 | CHIX | 25 | 15.365 | 130002GO4 | |
15:49:10 | CHIX | 210 | 15.365 | 130002GOD | |
15:49:35 | CHIX | 2 | 15.375 | 130002GVD | |
15:50:05 | XLON | 710 | 15.385 | 475702604492036 | |
15:50:05 | XLON | 143 | 15.385 | 475702604492037 | |
15:50:30 | CHIX | 4 | 15.385 | 130002H7M | |
15:51:02 | CHIX | 91 | 15.38 | 130002HEN | |
15:51:02 | CHIX | 139 | 15.38 | 130002HEO | |
15:51:02 | XLON | 86 | 15.385 | 475702604492542 | |
15:51:02 | XLON | 309 | 15.385 | 475702604492543 | |
15:51:02 | XLON | 1 | 15.385 | 475702604492544 | |
15:51:02 | XLON | 150 | 15.385 | 475702604492545 | |
15:51:02 | XLON | 162 | 15.385 | 475702604492546 | |
15:51:02 | XLON | 39 | 15.385 | 475702604492547 | |
15:51:04 | CHIX | 211 | 15.38 | 130002HG1 | |
15:51:04 | CHIX | 149 | 15.38 | 130002HG3 | |
15:51:54 | XLON | 710 | 15.38 | 475702604492814 | |
15:55:11 | XLON | 710 | 15.4 | 475702604494470 | |
15:55:27 | XLON | 529 | 15.4 | 475702604494649 | |
15:56:30 | XLON | 710 | 15.4 | 475702604495311 | |
15:56:30 | XLON | 139 | 15.4 | 475702604495321 | |
15:56:30 | XLON | 150 | 15.4 | 475702604495322 | |
15:56:30 | XLON | 163 | 15.4 | 475702604495323 | |
15:56:30 | XLON | 208 | 15.4 | 475702604495324 | |
15:56:30 | XLON | 48 | 15.4 | 475702604495325 | |
15:57:29 | CHIX | 38 | 15.4 | 130002JJG | |
15:57:41 | XLON | 710 | 15.4 | 475702604496047 | |
15:57:41 | BATE | 464 | 15.395 | 030001XN8 | |
15:57:41 | XLON | 710 | 15.395 | 475702604496059 | |
15:57:41 | XLON | 156 | 15.4 | 475702604496060 | |
15:59:06 | XLON | 184 | 15.41 | 475702604496723 | |
15:59:06 | XLON | 6 | 15.41 | 475702604496724 | |
16:00:16 | XLON | 83 | 15.41 | 475702604497449 | |
16:00:16 | XLON | 627 | 15.41 | 475702604497450 | |
16:00:16 | XLON | 150 | 15.415 | 475702604497464 | |
16:00:16 | XLON | 103 | 15.415 | 475702604497465 | |
16:00:21 | XLON | 205 | 15.415 | 475702604497512 | |
16:00:37 | XLON | 150 | 15.415 | 475702604497744 | |
16:00:37 | XLON | 77 | 15.415 | 475702604497745 | |
16:00:42 | XLON | 78 | 15.415 | 475702604497792 | |
16:00:42 | XLON | 150 | 15.415 | 475702604497793 | |
16:00:42 | XLON | 38 | 15.415 | 475702604497794 | |
16:00:42 | XLON | 167 | 15.415 | 475702604497795 | |
16:00:42 | XLON | 75 | 15.415 | 475702604497796 | |
16:00:50 | XLON | 150 | 15.415 | 475702604497868 | |
16:00:50 | XLON | 73 | 15.415 | 475702604497869 | |
16:00:55 | XLON | 104 | 15.415 | 475702604497947 | |
16:00:55 | XLON | 186 | 15.415 | 475702604497948 | |
16:00:55 | XLON | 130 | 15.415 | 475702604497949 | |
16:01:41 | XLON | 150 | 15.415 | 475702604498470 | |
16:01:41 | XLON | 103 | 15.415 | 475702604498471 | |
16:01:41 | XLON | 163 | 15.41 | 475702604498476 | |
16:01:41 | XLON | 246 | 15.41 | 475702604498477 | |
16:04:01 | BATE | 315 | 15.415 | 030001Z5Z | |
16:04:01 | XLON | 710 | 15.415 | 475702604500248 | |
16:04:01 | BATE | 315 | 15.4 | 030001Z6B | |
16:04:01 | XLON | 710 | 15.4 | 475702604500268 | |
16:04:02 | BATE | 257 | 15.395 | 030001Z6N | |
16:04:02 | XLON | 710 | 15.395 | 475702604500287 | |
16:04:03 | XLON | 442 | 15.39 | 475702604500326 | |
16:04:03 | XLON | 268 | 15.39 | 475702604500327 | |
16:04:48 | XLON | 710 | 15.39 | 475702604500810 | |
16:05:08 | XLON | 154 | 15.395 | 475702604501109 | |
16:05:40 | XLON | 170 | 15.39 | 475702604501703 | |
16:05:40 | XLON | 166 | 15.39 | 475702604501704 | |
16:05:45 | XLON | 170 | 15.39 | 475702604501728 | |
16:05:50 | XLON | 65 | 15.39 | 475702604501792 | |
16:05:50 | XLON | 152 | 15.39 | 475702604501793 | |
16:06:29 | XLON | 170 | 15.39 | 475702604502157 | |
16:06:29 | XLON | 150 | 15.39 | 475702604502158 | |
16:06:29 | XLON | 190 | 15.39 | 475702604502159 | |
16:06:29 | XLON | 99 | 15.39 | 475702604502160 | |
16:08:32 | XLON | 319 | 15.385 | 475702604503618 | |
16:08:54 | XLON | 645 | 15.39 | 475702604503893 | |
16:09:04 | XLON | 168 | 15.39 | 475702604503998 | |
16:09:04 | XLON | 105 | 15.39 | 475702604503999 | |
16:09:04 | XLON | 170 | 15.39 | 475702604504000 | |
16:09:04 | XLON | 174 | 15.39 | 475702604504001 | |
16:09:04 | XLON | 93 | 15.39 | 475702604504002 | |
16:11:52 | XLON | 167 | 15.39 | 475702604505652 | |
16:11:52 | XLON | 129 | 15.39 | 475702604505653 | |
16:11:52 | XLON | 97 | 15.39 | 475702604505654 | |
16:11:52 | XLON | 317 | 15.39 | 475702604505655 | |
16:12:00 | XLON | 167 | 15.39 | 475702604505713 | |
16:13:03 | BATE | 69 | 15.39 | 0300021HC | |
16:13:17 | XLON | 4 | 15.39 | 475702604506603 | |
16:14:00 | XLON | 378 | 15.39 | 475702604507162 | |
16:14:00 | XLON | 328 | 15.39 | 475702604507163 | |
16:14:00 | XLON | 130 | 15.39 | 475702604507166 | |
16:14:00 | XLON | 171 | 15.39 | 475702604507167 | |
16:14:00 | XLON | 281 | 15.39 | 475702604507168 | |
16:14:00 | XLON | 128 | 15.39 | 475702604507169 | |
16:14:01 | XLON | 180 | 15.39 | 475702604507183 | |
16:14:01 | XLON | 43 | 15.39 | 475702604507184 | |
16:14:38 | XLON | 165 | 15.39 | 475702604507538 | |
16:14:43 | XLON | 87 | 15.39 | 475702604507586 | |
16:14:43 | XLON | 165 | 15.39 | 475702604507587 | |
16:15:31 | XLON | 190 | 15.385 | 475702604508027 | |
16:18:02 | XLON | 710 | 15.415 | 475702604509558 | |
16:19:09 | XLON | 710 | 15.43 | 475702604510455 | |
16:19:33 | XLON | 407 | 15.425 | 475702604510677 | |
16:19:33 | XLON | 303 | 15.425 | 475702604510678 | |
16:19:33 | XLON | 69 | 15.415 | 475702604510716 | |
16:19:33 | XLON | 89 | 15.415 | 475702604510717 | |
16:20:00 | XLON | 191 | 15.43 | 475702604510972 | |
16:20:00 | XLON | 358 | 15.43 | 475702604510973 | |
16:20:30 | XLON | 149 | 15.43 | 475702604511280 | |
16:20:30 | XLON | 561 | 15.43 | 475702604511281 | |
16:20:43 | BATE | 365 | 15.43 | 0300023TR | |
16:20:43 | XLON | 150 | 15.43 | 475702604511496 | |
16:20:43 | XLON | 162 | 15.43 | 475702604511497 | |
16:20:43 | XLON | 92 | 15.43 | 475702604511498 | |
16:20:43 | XLON | 311 | 15.43 | 475702604511499 | |
16:20:46 | BATE | 256 | 15.43 | 0300023UQ | |
16:20:49 | XLON | 150 | 15.43 | 475702604511554 | |
16:21:41 | XLON | 126 | 15.43 | 475702604512192 | |
16:21:46 | XLON | 229 | 15.43 | 475702604512239 | |
16:21:46 | XLON | 190 | 15.43 | 475702604512240 | |
16:21:46 | XLON | 54 | 15.43 | 475702604512241 | |
16:21:46 | XLON | 85 | 15.43 | 475702604512242 | |
16:22:21 | XLON | 155 | 15.435 | 475702604512631 | |
16:22:21 | XLON | 122 | 15.435 | 475702604512632 | |
16:23:01 | XLON | 710 | 15.435 | 475702604513102 | |
16:23:01 | XLON | 263 | 15.44 | 475702604513104 | |
16:23:01 | XLON | 42 | 15.44 | 475702604513105 | |
16:23:03 | XLON | 201 | 15.435 | 475702604513141 | |
16:23:03 | XLON | 148 | 15.435 | 475702604513149 | |
16:23:08 | XLON | 70 | 15.435 | 475702604513351 | |
16:23:08 | XLON | 88 | 15.435 | 475702604513352 | |
16:24:12 | XLON | 311 | 15.435 | 475702604514080 | |
16:24:18 | XLON | 52 | 15.44 | 475702604514135 | |
16:24:30 | XLON | 14 | 15.44 | 475702604514236 | |
16:24:30 | XLON | 61 | 15.44 | 475702604514237 | |
16:24:30 | XLON | 156 | 15.44 | 475702604514238 | |
16:24:43 | XLON | 15 | 15.44 | 475702604514387 | |
16:24:43 | XLON | 63 | 15.44 | 475702604514388 | |
16:24:43 | XLON | 123 | 15.44 | 475702604514389 | |
16:25:01 | XLON | 9 | 15.44 | 475702604514588 | |
16:25:01 | XLON | 54 | 15.44 | 475702604514589 | |
16:25:01 | XLON | 158 | 15.44 | 475702604514590 | |
16:25:17 | BATE | 175 | 15.44 | 0300025J2 | |
16:25:17 | XLON | 120 | 15.44 | 475702604514834 | |
16:25:17 | XLON | 590 | 15.44 | 475702604514835 | |
16:26:04 | XLON | 541 | 15.46 | 475702604515351 | |
16:26:04 | XLON | 169 | 15.46 | 475702604515352 | |
16:26:04 | XLON | 710 | 15.46 | 475702604515363 | |
16:26:04 | XLON | 708 | 15.455 | 475702604515366 | |
16:26:55 | XLON | 24 | 15.47 | 475702604516002 | |
16:26:55 | XLON | 174 | 15.47 | 475702604516003 | |
16:27:02 | XLON | 522 | 15.465 | 475702604516141 | |
16:27:02 | XLON | 150 | 15.47 | 475702604516143 | |
16:27:02 | XLON | 160 | 15.47 | 475702604516144 | |
16:27:02 | XLON | 152 | 15.47 | 475702604516145 | |
16:27:04 | XLON | 142 | 15.46 | 475702604516170 | |
16:27:28 | XLON | 160 | 15.47 | 475702604516658 | |
16:27:28 | XLON | 78 | 15.47 | 475702604516659 | |
16:27:39 | XLON | 42 | 15.47 | 475702604516881 | |
16:27:39 | XLON | 170 | 15.47 | 475702604516882 | |
16:29:32 | XLON | 11 | 15.45 | 475702604519008 | |
16:29:32 | XLON | 171 | 15.45 | 475702604519009 | |
16:29:32 | XLON | 62 | 15.45 | 475702604519010 | |
16:29:40 | XLON | 176 | 15.45 | 475702604519266 | |
16:29:40 | XLON | 132 | 15.45 | 475702604519267 | |
16:29:43 | XLON | 228 | 15.45 | 475702604519411 | |
Related Shares:
Smiths Group