Last checked at 15 Feb 2022 07:00
15 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 |
14 February 2022 | 15.2001 | 114,592 | 15.0700 | 15.2750 | XLON |
14 February 2022 | - | - | - | - | CHIX |
14 February 2022 | 15.2024 | 13,250 | 15.1000 | 15.2750 | 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 14 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 | |||||
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 | |
08:47:04 | XLON | 304 | 15.11 | 486216684294300 | |
08:47:04 | XLON | 179 | 15.11 | 486216684294308 | |
08:47:04 | XLON | 163 | 15.11 | 486216684294309 | |
08:48:11 | XLON | 547 | 15.12 | 486216684294814 | |
08:49:12 | XLON | 420 | 15.11 | 486216684295099 | |
08:49:17 | XLON | 359 | 15.11 | 486216684295129 | |
08:49:18 | XLON | 280 | 15.11 | 486216684295136 | |
08:50:18 | XLON | 207 | 15.1 | 486216684295630 | |
08:52:08 | BATE | 217 | 15.11 | 030000ALI | |
08:52:08 | XLON | 719 | 15.11 | 486216684296287 | |
08:52:30 | BATE | 173 | 15.11 | 030000AN6 | |
08:52:45 | XLON | 150 | 15.105 | 486216684296530 | |
08:52:45 | XLON | 76 | 15.105 | 486216684296531 | |
08:53:00 | XLON | 150 | 15.105 | 486216684296586 | |
08:53:00 | XLON | 190 | 15.105 | 486216684296587 | |
08:53:00 | XLON | 76 | 15.105 | 486216684296588 | |
08:53:12 | XLON | 73 | 15.105 | 486216684296654 | |
08:53:12 | XLON | 200 | 15.105 | 486216684296655 | |
08:53:15 | XLON | 75 | 15.105 | 486216684296673 | |
08:53:31 | XLON | 150 | 15.1 | 486216684296752 | |
08:53:31 | XLON | 77 | 15.1 | 486216684296753 | |
08:53:31 | XLON | 77 | 15.105 | 486216684296754 | |
08:53:31 | XLON | 200 | 15.105 | 486216684296755 | |
08:53:31 | XLON | 117 | 15.105 | 486216684296756 | |
08:53:33 | XLON | 4 | 15.105 | 486216684296762 | |
08:53:33 | XLON | 190 | 15.105 | 486216684296763 | |
08:53:36 | XLON | 181 | 15.085 | 486216684296842 | |
08:53:36 | XLON | 14 | 15.085 | 486216684296843 | |
08:54:19 | XLON | 150 | 15.095 | 486216684297118 | |
08:54:19 | XLON | 150 | 15.095 | 486216684297119 | |
08:55:11 | XLON | 150 | 15.105 | 486216684297367 | |
08:55:11 | XLON | 117 | 15.105 | 486216684297368 | |
08:55:11 | XLON | 108 | 15.105 | 486216684297369 | |
08:56:22 | XLON | 518 | 15.1 | 486216684297658 | |
08:56:22 | XLON | 80 | 15.1 | 486216684297667 | |
08:56:22 | XLON | 597 | 15.1 | 486216684297668 | |
08:56:22 | XLON | 44 | 15.1 | 486216684297669 | |
08:57:02 | XLON | 1 | 15.09 | 486216684297932 | |
08:57:02 | XLON | 440 | 15.09 | 486216684297933 | |
09:00:00 | XLON | 432 | 15.095 | 486216684298592 | |
09:00:08 | XLON | 150 | 15.09 | 486216684298642 | |
09:00:08 | XLON | 100 | 15.095 | 486216684298643 | |
09:00:13 | XLON | 150 | 15.095 | 486216684298666 | |
09:00:46 | XLON | 150 | 15.095 | 486216684298832 | |
09:01:06 | XLON | 160 | 15.095 | 486216684298899 | |
09:01:06 | XLON | 79 | 15.095 | 486216684298900 | |
09:01:12 | XLON | 120 | 15.095 | 486216684298919 | |
09:01:12 | XLON | 83 | 15.095 | 486216684298920 | |
09:01:13 | XLON | 178 | 15.085 | 486216684298943 | |
09:01:15 | XLON | 112 | 15.085 | 486216684298952 | |
09:01:15 | XLON | 80 | 15.085 | 486216684298953 | |
09:01:31 | XLON | 150 | 15.08 | 486216684299039 | |
09:01:45 | XLON | 317 | 15.075 | 486216684299148 | |
09:01:47 | XLON | 150 | 15.07 | 486216684299176 | |
09:01:55 | XLON | 150 | 15.07 | 486216684299226 | |
09:02:16 | XLON | 422 | 15.085 | 486216684299295 | |
09:02:22 | XLON | 114 | 15.085 | 486216684299327 | |
09:03:05 | XLON | 1 | 15.085 | 486216684299614 | |
09:04:09 | XLON | 2 | 15.105 | 486216684299963 | |
09:04:11 | XLON | 2 | 15.105 | 486216684299967 | |
09:04:25 | BATE | 32 | 15.1 | 030000C5V | |
09:04:25 | BATE | 10 | 15.1 | 030000C5W | |
09:04:25 | BATE | 335 | 15.1 | 030000C5X | |
09:04:25 | XLON | 250 | 15.1 | 486216684300048 | |
09:09:11 | XLON | 551 | 15.125 | 486216684301293 | |
09:09:11 | XLON | 188 | 15.125 | 486216684301294 | |
09:09:12 | XLON | 34 | 15.125 | 486216684301300 | |
09:09:16 | XLON | 329 | 15.125 | 486216684301341 | |
09:09:16 | XLON | 188 | 15.125 | 486216684301342 | |
09:09:17 | XLON | 150 | 15.125 | 486216684301380 | |
09:09:33 | XLON | 150 | 15.13 | 486216684301550 | |
09:09:37 | XLON | 150 | 15.13 | 486216684301558 | |
09:10:02 | XLON | 150 | 15.13 | 486216684301642 | |
09:10:02 | XLON | 121 | 15.13 | 486216684301643 | |
09:11:07 | XLON | 150 | 15.13 | 486216684301880 | |
09:11:07 | XLON | 121 | 15.13 | 486216684301881 | |
09:11:07 | XLON | 95 | 15.13 | 486216684301882 | |
09:11:42 | XLON | 150 | 15.12 | 486216684302042 | |
09:11:42 | XLON | 25 | 15.12 | 486216684302043 | |
09:11:45 | XLON | 96 | 15.12 | 486216684302071 | |
09:11:45 | XLON | 118 | 15.12 | 486216684302072 | |
09:11:45 | XLON | 721 | 15.12 | 486216684302073 | |
09:12:06 | XLON | 110 | 15.11 | 486216684302191 | |
09:12:37 | XLON | 321 | 15.105 | 486216684302320 | |
09:12:37 | XLON | 232 | 15.105 | 486216684302321 | |
09:12:37 | XLON | 751 | 15.105 | 486216684302326 | |
09:12:53 | XLON | 172 | 15.1 | 486216684302434 | |
09:12:55 | BATE | 1 | 15.105 | 030000D71 | |
09:14:41 | XLON | 761 | 15.15 | 486216684302810 | |
09:17:51 | XLON | 33 | 15.22 | 486216684303579 | |
09:17:51 | XLON | 643 | 15.22 | 486216684303580 | |
09:18:47 | BATE | 247 | 15.205 | 030000DVQ | |
09:19:03 | XLON | 18 | 15.21 | 486216684303896 | |
09:19:28 | XLON | 109 | 15.21 | 486216684303980 | |
09:19:45 | XLON | 119 | 15.205 | 486216684304152 | |
09:20:49 | XLON | 150 | 15.205 | 486216684304460 | |
09:21:38 | XLON | 150 | 15.215 | 486216684304700 | |
09:21:38 | XLON | 24 | 15.215 | 486216684304701 | |
09:22:14 | XLON | 89 | 15.215 | 486216684304865 | |
09:23:56 | XLON | 77 | 15.215 | 486216684305311 | |
09:24:32 | XLON | 210 | 15.215 | 486216684305437 | |
09:26:43 | XLON | 150 | 15.24 | 486216684305870 | |
09:26:43 | XLON | 81 | 15.24 | 486216684305871 | |
09:26:58 | XLON | 150 | 15.24 | 486216684305917 | |
09:26:58 | XLON | 81 | 15.24 | 486216684305918 | |
09:27:03 | XLON | 150 | 15.24 | 486216684305975 | |
09:27:03 | XLON | 68 | 15.24 | 486216684305976 | |
09:27:03 | XLON | 125 | 15.24 | 486216684305977 | |
09:27:06 | XLON | 41 | 15.24 | 486216684305984 | |
09:28:32 | XLON | 400 | 15.23 | 486216684306368 | |
09:28:32 | XLON | 3 | 15.23 | 486216684306369 | |
09:29:22 | XLON | 150 | 15.22 | 486216684306561 | |
09:29:22 | XLON | 77 | 15.22 | 486216684306562 | |
09:32:39 | XLON | 150 | 15.23 | 486216684307387 | |
09:32:42 | XLON | 242 | 15.22 | 486216684307423 | |
09:32:42 | XLON | 307 | 15.22 | 486216684307424 | |
09:32:42 | XLON | 163 | 15.22 | 486216684307426 | |
09:32:53 | XLON | 184 | 15.22 | 486216684307496 | |
09:32:53 | XLON | 121 | 15.22 | 486216684307497 | |
09:33:29 | XLON | 150 | 15.22 | 486216684307689 | |
09:33:35 | XLON | 150 | 15.22 | 486216684307727 | |
09:33:35 | XLON | 120 | 15.22 | 486216684307728 | |
09:36:20 | BATE | 303 | 15.205 | 030000FMG | |
09:36:20 | XLON | 250 | 15.2 | 486216684308400 | |
09:36:20 | XLON | 250 | 15.205 | 486216684308401 | |
09:36:20 | XLON | 150 | 15.21 | 486216684308402 | |
09:36:20 | XLON | 77 | 15.21 | 486216684308403 | |
09:36:20 | XLON | 109 | 15.21 | 486216684308404 | |
09:36:20 | XLON | 138 | 15.21 | 486216684308405 | |
09:36:20 | BATE | 303 | 15.205 | 030000FMI | |
09:36:25 | XLON | 150 | 15.21 | 486216684308445 | |
09:36:25 | XLON | 109 | 15.21 | 486216684308446 | |
09:36:25 | XLON | 75 | 15.21 | 486216684308447 | |
09:36:26 | XLON | 109 | 15.21 | 486216684308462 | |
09:36:27 | XLON | 150 | 15.205 | 486216684308476 | |
09:36:37 | XLON | 150 | 15.205 | 486216684308545 | |
09:36:42 | XLON | 33 | 15.205 | 486216684308571 | |
09:36:42 | XLON | 75 | 15.205 | 486216684308572 | |
09:37:04 | XLON | 178 | 15.205 | 486216684308644 | |
09:37:35 | XLON | 264 | 15.205 | 486216684308696 | |
09:38:25 | XLON | 250 | 15.195 | 486216684308854 | |
09:38:25 | XLON | 129 | 15.195 | 486216684308855 | |
09:38:25 | XLON | 113 | 15.195 | 486216684308856 | |
09:38:25 | XLON | 77 | 15.195 | 486216684308857 | |
09:38:25 | XLON | 150 | 15.2 | 486216684308858 | |
09:38:25 | XLON | 76 | 15.2 | 486216684308859 | |
09:38:25 | XLON | 113 | 15.2 | 486216684308860 | |
09:38:30 | XLON | 81 | 15.19 | 486216684308880 | |
09:38:30 | XLON | 74 | 15.19 | 486216684308881 | |
09:38:32 | XLON | 58 | 15.19 | 486216684308882 | |
09:39:10 | XLON | 150 | 15.205 | 486216684309118 | |
09:39:28 | XLON | 352 | 15.2 | 486216684309165 | |
09:39:28 | XLON | 250 | 15.2 | 486216684309166 | |
09:39:28 | XLON | 150 | 15.205 | 486216684309167 | |
09:39:28 | XLON | 77 | 15.205 | 486216684309168 | |
09:39:28 | XLON | 108 | 15.205 | 486216684309169 | |
09:41:24 | XLON | 210 | 15.19 | 486216684309581 | |
09:41:24 | XLON | 96 | 15.19 | 486216684309582 | |
09:41:34 | XLON | 324 | 15.19 | 486216684309621 | |
09:42:01 | XLON | 212 | 15.2 | 486216684309674 | |
09:42:01 | XLON | 212 | 15.2 | 486216684309682 | |
09:44:02 | XLON | 165 | 15.195 | 486216684310011 | |
09:44:23 | XLON | 527 | 15.195 | 486216684310062 | |
09:44:23 | XLON | 751 | 15.195 | 486216684310071 | |
09:44:51 | XLON | 718 | 15.19 | 486216684310179 | |
09:44:51 | XLON | 150 | 15.19 | 486216684310180 | |
09:44:51 | XLON | 253 | 15.19 | 486216684310181 | |
09:49:31 | XLON | 720 | 15.19 | 486216684311038 | |
09:49:41 | XLON | 216 | 15.185 | 486216684311069 | |
09:49:41 | XLON | 73 | 15.185 | 486216684311070 | |
09:54:14 | XLON | 578 | 15.17 | 486216684312032 | |
09:54:14 | XLON | 157 | 15.17 | 486216684312033 | |
09:56:01 | XLON | 391 | 15.165 | 486216684312317 | |
09:56:01 | XLON | 250 | 15.165 | 486216684312318 | |
09:56:01 | XLON | 38 | 15.165 | 486216684312319 | |
09:56:01 | XLON | 103 | 15.165 | 486216684312320 | |
09:56:09 | BATE | 50 | 15.16 | 030000HIJ | |
10:00:56 | XLON | 150 | 15.135 | 486216684313379 | |
10:00:56 | XLON | 74 | 15.135 | 486216684313380 | |
10:01:46 | BATE | 12 | 15.14 | 030000I13 | |
10:06:34 | XLON | 150 | 15.155 | 486216684314817 | |
10:07:46 | XLON | 820 | 15.145 | 486216684315058 | |
10:07:46 | XLON | 273 | 15.145 | 486216684315057 | |
10:23:45 | XLON | 524 | 15.185 | 486216684318125 | |
10:23:45 | XLON | 238 | 15.185 | 486216684318142 | |
10:23:45 | XLON | 150 | 15.185 | 486216684318143 | |
10:23:45 | XLON | 116 | 15.185 | 486216684318144 | |
10:23:45 | XLON | 20 | 15.185 | 486216684318145 | |
10:23:45 | BATE | 1 | 15.185 | 030000K1U | |
10:25:17 | XLON | 271 | 15.195 | 486216684318407 | |
10:25:17 | XLON | 185 | 15.195 | 486216684318408 | |
10:25:30 | BATE | 45 | 15.195 | 030000K83 | |
10:25:39 | BATE | 135 | 15.195 | 030000K8C | |
10:26:55 | BATE | 31 | 15.19 | 030000KD4 | |
10:26:55 | BATE | 10 | 15.19 | 030000KD5 | |
10:26:56 | BATE | 165 | 15.19 | 030000KD6 | |
10:27:01 | BATE | 23 | 15.19 | 030000KDK | |
10:27:01 | BATE | 33 | 15.19 | 030000KDL | |
10:27:01 | BATE | 268 | 15.19 | 030000KDM | |
10:29:48 | BATE | 83 | 15.18 | 030000KMJ | |
10:30:34 | BATE | 2 | 15.18 | 030000KPN | |
10:34:37 | BATE | 61 | 15.18 | 030000L15 | |
10:36:19 | XLON | 272 | 15.185 | 486216684320392 | |
10:37:00 | XLON | 165 | 15.195 | 486216684320523 | |
10:37:00 | XLON | 400 | 15.195 | 486216684320524 | |
10:37:00 | XLON | 127 | 15.195 | 486216684320525 | |
10:40:59 | BATE | 50 | 15.205 | 030000LOR | |
10:41:33 | XLON | 50 | 15.205 | 486216684321552 | |
10:41:33 | XLON | 311 | 15.205 | 486216684321553 | |
10:42:11 | XLON | 211 | 15.205 | 486216684321657 | |
10:42:11 | XLON | 57 | 15.205 | 486216684321655 | |
10:42:11 | XLON | 55 | 15.205 | 486216684321656 | |
10:43:39 | BATE | 162 | 15.205 | 030000LVK | |
10:44:34 | BATE | 218 | 15.205 | 030000LYL | |
10:45:10 | BATE | 3 | 15.205 | 030000M03 | |
10:46:45 | BATE | 40 | 15.21 | 030000M4W | |
10:49:34 | XLON | 152 | 15.24 | 486216684322818 | |
10:50:26 | BATE | 164 | 15.25 | 030000MNT | |
10:50:26 | BATE | 19 | 15.25 | 030000MNU | |
10:50:26 | XLON | 363 | 15.25 | 486216684322974 | |
10:51:55 | XLON | 707 | 15.25 | 486216684323201 | |
10:53:21 | XLON | 59 | 15.245 | 486216684323363 | |
10:53:21 | XLON | 432 | 15.245 | 486216684323364 | |
10:53:21 | XLON | 231 | 15.24 | 486216684323369 | |
10:53:21 | XLON | 275 | 15.245 | 486216684323367 | |
10:53:23 | XLON | 231 | 15.24 | 486216684323379 | |
10:53:42 | BATE | 100 | 15.24 | 030000MYK | |
10:57:05 | BATE | 84 | 15.21 | 030000NAC | |
11:00:09 | BATE | 135 | 15.205 | 030000NJE | |
11:01:42 | BATE | 70 | 15.2 | 030000NND | |
11:12:56 | BATE | 60 | 15.19 | 030000OJ4 | |
11:16:17 | XLON | 198 | 15.18 | 486216684327245 | |
11:19:55 | XLON | 34 | 15.175 | 486216684327622 | |
11:19:55 | XLON | 174 | 15.175 | 486216684327623 | |
11:22:57 | XLON | 257 | 15.19 | 486216684328198 | |
11:22:57 | XLON | 444 | 15.19 | 486216684328199 | |
11:22:57 | XLON | 151 | 15.19 | 486216684328203 | |
11:22:57 | XLON | 221 | 15.19 | 486216684328204 | |
11:23:19 | XLON | 748 | 15.185 | 486216684328304 | |
11:23:19 | BATE | 60 | 15.185 | 030000PGZ | |
11:23:19 | XLON | 250 | 15.185 | 486216684328308 | |
11:23:19 | XLON | 498 | 15.185 | 486216684328309 | |
11:29:02 | BATE | 236 | 15.2 | 030000PW7 | |
11:29:06 | BATE | 80 | 15.205 | 030000PWL | |
11:29:15 | XLON | 370 | 15.2 | 486216684329134 | |
11:29:18 | XLON | 90 | 15.2 | 486216684329154 | |
11:29:18 | XLON | 298 | 15.2 | 486216684329155 | |
11:29:30 | BATE | 247 | 15.195 | 030000PXQ | |
11:30:54 | BATE | 90 | 15.185 | 030000Q1Z | |
11:34:11 | BATE | 100 | 15.18 | 030000QFY | |
11:34:15 | BATE | 135 | 15.18 | 030000QH0 | |
11:34:15 | BATE | 77 | 15.18 | 030000QH1 | |
11:34:17 | BATE | 135 | 15.18 | 030000QHQ | |
11:34:37 | BATE | 135 | 15.18 | 030000QJV | |
11:35:01 | BATE | 1 | 15.18 | 030000QKK | |
11:35:37 | XLON | 118 | 15.18 | 486216684330044 | |
11:35:37 | XLON | 69 | 15.18 | 486216684330045 | |
11:38:22 | XLON | 256 | 15.185 | 486216684330504 | |
11:38:22 | XLON | 135 | 15.185 | 486216684330505 | |
11:38:22 | XLON | 117 | 15.185 | 486216684330507 | |
11:38:22 | XLON | 65 | 15.185 | 486216684330508 | |
11:42:53 | XLON | 119 | 15.2 | 486216684331145 | |
11:42:53 | XLON | 165 | 15.195 | 486216684331147 | |
11:42:53 | XLON | 53 | 15.195 | 486216684331148 | |
11:44:28 | XLON | 536 | 15.19 | 486216684331331 | |
11:44:28 | XLON | 791 | 15.19 | 486216684331333 | |
11:46:11 | BATE | 121 | 15.18 | 030000RCR | |
11:46:11 | XLON | 116 | 15.175 | 486216684331638 | |
11:46:11 | XLON | 17 | 15.175 | 486216684331639 | |
11:46:34 | BATE | 50 | 15.18 | 030000RDL | |
11:46:39 | BATE | 145 | 15.18 | 030000RDQ | |
11:46:44 | BATE | 10 | 15.18 | 030000RDW | |
11:46:49 | BATE | 8 | 15.18 | 030000REU | |
11:46:54 | BATE | 6 | 15.18 | 030000RF5 | |
11:46:59 | BATE | 7 | 15.18 | 030000RFB | |
11:47:04 | BATE | 6 | 15.18 | 030000RFO | |
11:47:09 | BATE | 25 | 15.18 | 030000RFW | |
11:47:09 | BATE | 6 | 15.18 | 030000RFX | |
11:48:15 | XLON | 672 | 15.175 | 486216684331955 | |
11:48:15 | XLON | 250 | 15.17 | 486216684331956 | |
11:48:15 | XLON | 130 | 15.17 | 486216684331957 | |
11:48:15 | XLON | 250 | 15.175 | 486216684331958 | |
11:48:15 | XLON | 150 | 15.175 | 486216684331959 | |
11:48:15 | XLON | 34 | 15.175 | 486216684331960 | |
11:48:18 | XLON | 682 | 15.175 | 486216684331980 | |
11:48:18 | XLON | 27 | 15.175 | 486216684331981 | |
11:48:18 | XLON | 150 | 15.175 | 486216684331982 | |
11:48:18 | BATE | 37 | 15.175 | 030000RJ4 | |
11:48:19 | BATE | 1 | 15.175 | 030000RJY | |
11:48:49 | XLON | 150 | 15.175 | 486216684332076 | |
11:49:20 | BATE | 233 | 15.17 | 030000RMJ | |
11:49:39 | XLON | 165 | 15.175 | 486216684332191 | |
11:49:44 | XLON | 165 | 15.175 | 486216684332201 | |
11:50:00 | XLON | 165 | 15.175 | 486216684332227 | |
11:50:00 | XLON | 214 | 15.175 | 486216684332228 | |
11:52:54 | BATE | 215 | 15.17 | 030000RV4 | |
11:55:02 | BATE | 10 | 15.17 | 030000S16 | |
11:55:53 | XLON | 461 | 15.17 | 486216684332908 | |
11:55:53 | BATE | 223 | 15.17 | 030000S3K | |
11:55:53 | BATE | 400 | 15.17 | 030000S3L | |
11:55:53 | BATE | 103 | 15.17 | 030000S3M | |
11:56:32 | XLON | 125 | 15.165 | 486216684332991 | |
11:56:32 | XLON | 308 | 15.165 | 486216684332992 | |
11:56:32 | XLON | 241 | 15.165 | 486216684332996 | |
11:58:36 | XLON | 170 | 15.165 | 486216684333251 | |
11:58:36 | XLON | 70 | 15.165 | 486216684333252 | |
11:58:44 | XLON | 150 | 15.165 | 486216684333272 | |
11:58:45 | XLON | 51 | 15.165 | 486216684333273 | |
12:00:40 | XLON | 70 | 15.16 | 486216684333624 | |
12:00:40 | XLON | 607 | 15.16 | 486216684333625 | |
12:01:22 | XLON | 175 | 15.155 | 486216684333699 | |
12:01:22 | XLON | 541 | 15.155 | 486216684333700 | |
12:01:22 | BATE | 32 | 15.165 | 030000SL3 | |
12:02:31 | BATE | 310 | 15.155 | 030000SOH | |
12:03:40 | BATE | 320 | 15.16 | 030000SQR | |
12:03:40 | BATE | 20 | 15.16 | 030000SQS | |
12:03:40 | XLON | 150 | 15.16 | 486216684334085 | |
12:03:40 | XLON | 127 | 15.16 | 486216684334086 | |
12:03:40 | XLON | 55 | 15.16 | 486216684334087 | |
12:03:40 | BATE | 150 | 15.16 | 030000SQT | |
12:03:40 | BATE | 83 | 15.16 | 030000SQU | |
12:03:40 | BATE | 39 | 15.16 | 030000SQV | |
12:03:40 | BATE | 10 | 15.16 | 030000SQW | |
12:03:40 | BATE | 19 | 15.16 | 030000SQX | |
12:03:40 | BATE | 9 | 15.16 | 030000SQY | |
12:03:40 | BATE | 6 | 15.16 | 030000SQZ | |
12:03:41 | BATE | 4 | 15.16 | 030000SR0 | |
12:10:48 | XLON | 368 | 15.14 | 486216684335109 | |
12:12:17 | BATE | 60 | 15.145 | 030000TG9 | |
12:12:17 | BATE | 135 | 15.145 | 030000TGA | |
12:13:27 | XLON | 250 | 15.14 | 486216684335496 | |
12:13:27 | XLON | 150 | 15.14 | 486216684335497 | |
12:13:27 | XLON | 99 | 15.14 | 486216684335498 | |
12:13:27 | XLON | 109 | 15.14 | 486216684335499 | |
12:15:06 | XLON | 150 | 15.135 | 486216684335662 | |
12:19:41 | XLON | 111 | 15.135 | 486216684336288 | |
12:25:40 | XLON | 131 | 15.135 | 486216684337577 | |
12:25:40 | XLON | 151 | 15.14 | 486216684337578 | |
12:25:45 | XLON | 131 | 15.14 | 486216684337609 | |
12:25:45 | XLON | 150 | 15.14 | 486216684337610 | |
12:25:45 | XLON | 150 | 15.14 | 486216684337611 | |
12:30:48 | BATE | 8 | 15.16 | 030000UZH | |
12:30:51 | BATE | 23 | 15.16 | 030000UZT | |
12:31:20 | BATE | 50 | 15.16 | 030000V25 | |
12:34:52 | XLON | 350 | 15.155 | 486216684339320 | |
12:34:52 | XLON | 194 | 15.15 | 486216684339322 | |
12:36:03 | XLON | 600 | 15.145 | 486216684339447 | |
12:36:05 | XLON | 600 | 15.145 | 486216684339448 | |
12:36:05 | XLON | 150 | 15.145 | 486216684339449 | |
12:36:05 | XLON | 117 | 15.145 | 486216684339450 | |
12:36:05 | XLON | 1201 | 15.145 | 486216684339451 | |
12:36:14 | XLON | 102 | 15.145 | 486216684339466 | |
12:36:14 | XLON | 411 | 15.145 | 486216684339467 | |
12:36:14 | XLON | 102 | 15.145 | 486216684339468 | |
12:36:14 | XLON | 117 | 15.145 | 486216684339469 | |
12:38:25 | XLON | 150 | 15.145 | 486216684339724 | |
12:38:25 | XLON | 108 | 15.145 | 486216684339725 | |
12:39:52 | XLON | 150 | 15.22 | 486216684341047 | |
12:39:54 | XLON | 150 | 15.22 | 486216684341070 | |
12:40:40 | BATE | 163 | 15.225 | 030000WDV | |
12:40:40 | XLON | 400 | 15.225 | 486216684341635 | |
12:40:40 | XLON | 43 | 15.225 | 486216684341636 | |
12:40:40 | XLON | 150 | 15.225 | 486216684341637 | |
12:40:40 | XLON | 1871 | 15.225 | 486216684341638 | |
12:40:40 | XLON | 178 | 15.22 | 486216684341642 | |
12:40:41 | XLON | 202 | 15.215 | 486216684341643 | |
12:40:41 | XLON | 112 | 15.215 | 486216684341644 | |
12:40:41 | XLON | 314 | 15.215 | 486216684341645 | |
12:40:43 | XLON | 150 | 15.22 | 486216684341667 | |
12:40:43 | XLON | 64 | 15.22 | 486216684341668 | |
12:40:43 | XLON | 150 | 15.22 | 486216684341674 | |
12:40:43 | XLON | 64 | 15.22 | 486216684341675 | |
12:40:48 | XLON | 7 | 15.205 | 486216684341786 | |
12:40:52 | XLON | 110 | 15.21 | 486216684341801 | |
12:40:58 | XLON | 150 | 15.21 | 486216684341873 | |
12:41:02 | XLON | 38 | 15.21 | 486216684341896 | |
12:41:02 | XLON | 504 | 15.21 | 486216684341897 | |
12:41:35 | XLON | 150 | 15.21 | 486216684342093 | |
12:42:00 | XLON | 150 | 15.21 | 486216684342248 | |
12:42:20 | XLON | 112 | 15.215 | 486216684342385 | |
12:42:23 | XLON | 38 | 15.22 | 486216684342450 | |
12:42:23 | XLON | 88 | 15.22 | 486216684342451 | |
12:42:32 | XLON | 1945 | 15.225 | 486216684342505 | |
12:42:41 | XLON | 25 | 15.22 | 486216684342537 | |
12:42:41 | XLON | 384 | 15.22 | 486216684342538 | |
12:42:41 | XLON | 409 | 15.22 | 486216684342542 | |
12:43:18 | XLON | 419 | 15.215 | 486216684342678 | |
12:44:14 | XLON | 400 | 15.225 | 486216684342984 | |
12:44:14 | XLON | 213 | 15.225 | 486216684342985 | |
12:44:29 | XLON | 42 | 15.235 | 486216684343057 | |
12:44:29 | XLON | 98 | 15.235 | 486216684343058 | |
12:44:29 | BATE | 71 | 15.235 | 030000X3E | |
12:44:29 | BATE | 50 | 15.235 | 030000X3F | |
12:44:41 | XLON | 738 | 15.23 | 486216684343098 | |
12:45:20 | XLON | 279 | 15.24 | 486216684343362 | |
12:45:20 | XLON | 41 | 15.24 | 486216684343363 | |
12:45:20 | XLON | 95 | 15.24 | 486216684343364 | |
12:45:20 | XLON | 300 | 15.24 | 486216684343365 | |
12:45:20 | XLON | 211 | 15.24 | 486216684343366 | |
12:45:23 | XLON | 618 | 15.24 | 486216684343409 | |
12:45:23 | XLON | 114 | 15.24 | 486216684343410 | |
12:45:24 | XLON | 39 | 15.24 | 486216684343411 | |
12:45:24 | XLON | 92 | 15.24 | 486216684343412 | |
12:45:33 | XLON | 114 | 15.24 | 486216684343489 | |
12:45:38 | XLON | 150 | 15.24 | 486216684343514 | |
12:45:51 | XLON | 398 | 15.24 | 486216684343578 | |
12:45:51 | BATE | 31 | 15.24 | 030000XEG | |
12:45:51 | BATE | 66 | 15.24 | 030000XEH | |
12:46:05 | XLON | 150 | 15.25 | 486216684343716 | |
12:46:06 | XLON | 91 | 15.25 | 486216684343732 | |
12:46:16 | XLON | 330 | 15.245 | 486216684343839 | |
12:46:16 | XLON | 150 | 15.25 | 486216684343840 | |
12:46:16 | XLON | 77 | 15.25 | 486216684343841 | |
12:46:16 | XLON | 109 | 15.25 | 486216684343842 | |
12:46:45 | XLON | 72 | 15.24 | 486216684344036 | |
12:47:02 | XLON | 490 | 15.24 | 486216684344103 | |
12:47:33 | XLON | 362 | 15.255 | 486216684344300 | |
12:48:00 | XLON | 239 | 15.26 | 486216684344460 | |
12:48:29 | XLON | 552 | 15.26 | 486216684344569 | |
12:48:29 | XLON | 498 | 15.26 | 486216684344570 | |
12:48:37 | BATE | 12 | 15.255 | 030000XTC | |
12:48:37 | BATE | 382 | 15.255 | 030000XTD | |
12:48:37 | XLON | 474 | 15.255 | 486216684344612 | |
12:48:37 | XLON | 474 | 15.255 | 486216684344618 | |
12:48:38 | XLON | 311 | 15.255 | 486216684344620 | |
12:48:38 | XLON | 163 | 15.255 | 486216684344621 | |
12:49:30 | XLON | 606 | 15.25 | 486216684344888 | |
12:49:30 | XLON | 606 | 15.25 | 486216684344905 | |
12:49:31 | XLON | 178 | 15.25 | 486216684344906 | |
12:49:35 | XLON | 179 | 15.25 | 486216684344952 | |
12:49:38 | XLON | 582 | 15.245 | 486216684345013 | |
12:49:39 | XLON | 576 | 15.24 | 486216684345017 | |
12:50:02 | XLON | 533 | 15.235 | 486216684345128 | |
12:50:02 | XLON | 400 | 15.235 | 486216684345134 | |
12:50:02 | XLON | 133 | 15.235 | 486216684345135 | |
12:51:00 | BATE | 484 | 15.22 | 030000Y66 | |
12:51:00 | BATE | 120 | 15.22 | 030000Y67 | |
12:51:01 | XLON | 150 | 15.215 | 486216684345416 | |
12:51:01 | XLON | 200 | 15.22 | 486216684345417 | |
12:51:01 | XLON | 112 | 15.22 | 486216684345418 | |
12:51:01 | XLON | 134 | 15.22 | 486216684345419 | |
12:51:03 | XLON | 150 | 15.22 | 486216684345430 | |
12:51:16 | XLON | 150 | 15.22 | 486216684345492 | |
12:51:16 | XLON | 112 | 15.22 | 486216684345493 | |
12:51:22 | XLON | 204 | 15.22 | 486216684345534 | |
12:51:22 | XLON | 180 | 15.22 | 486216684345535 | |
12:51:55 | BATE | 191 | 15.215 | 030000YBA | |
12:51:55 | BATE | 56 | 15.215 | 030000YBB | |
12:51:55 | BATE | 149 | 15.215 | 030000YBC | |
12:51:55 | XLON | 250 | 15.215 | 486216684345698 | |
12:51:55 | XLON | 150 | 15.22 | 486216684345699 | |
12:51:55 | XLON | 122 | 15.22 | 486216684345700 | |
12:51:55 | XLON | 119 | 15.22 | 486216684345701 | |
12:52:23 | XLON | 238 | 15.22 | 486216684345813 | |
12:52:23 | BATE | 179 | 15.22 | 030000YDH | |
12:52:23 | XLON | 250 | 15.22 | 486216684345816 | |
12:52:23 | XLON | 117 | 15.22 | 486216684345817 | |
12:52:23 | XLON | 101 | 15.22 | 486216684345818 | |
12:52:56 | XLON | 337 | 15.215 | 486216684345874 | |
12:52:56 | XLON | 27 | 15.215 | 486216684345872 | |
12:52:56 | XLON | 310 | 15.215 | 486216684345873 | |
12:53:06 | XLON | 150 | 15.215 | 486216684345894 | |
12:53:46 | XLON | 579 | 15.21 | 486216684346008 | |
12:53:46 | XLON | 150 | 15.21 | 486216684346012 | |
12:53:46 | XLON | 134 | 15.21 | 486216684346013 | |
12:53:46 | XLON | 250 | 15.215 | 486216684346014 | |
12:53:46 | XLON | 150 | 15.215 | 486216684346015 | |
12:53:46 | XLON | 110 | 15.215 | 486216684346016 | |
12:53:46 | XLON | 77 | 15.215 | 486216684346017 | |
12:53:51 | XLON | 150 | 15.21 | 486216684346026 | |
12:54:04 | XLON | 110 | 15.22 | 486216684346065 | |
12:54:04 | XLON | 130 | 15.22 | 486216684346066 | |
12:54:06 | XLON | 150 | 15.22 | 486216684346070 | |
12:54:14 | XLON | 356 | 15.22 | 486216684346076 | |
12:54:17 | XLON | 324 | 15.22 | 486216684346081 | |
12:54:22 | XLON | 139 | 15.22 | 486216684346091 | |
12:54:22 | XLON | 150 | 15.22 | 486216684346092 | |
12:54:22 | XLON | 134 | 15.22 | 486216684346093 | |
12:54:27 | XLON | 132 | 15.22 | 486216684346110 | |
12:54:30 | XLON | 133 | 15.22 | 486216684346117 | |
12:54:41 | XLON | 137 | 15.22 | 486216684346147 | |
12:55:14 | XLON | 314 | 15.22 | 486216684346228 | |
12:55:15 | XLON | 314 | 15.22 | 486216684346273 | |
12:55:17 | XLON | 314 | 15.22 | 486216684346331 | |
12:55:18 | XLON | 314 | 15.22 | 486216684346338 | |
12:55:18 | XLON | 314 | 15.22 | 486216684346339 | |
12:55:21 | XLON | 159 | 15.22 | 486216684346353 | |
12:55:22 | XLON | 171 | 15.22 | 486216684346355 | |
12:55:47 | XLON | 278 | 15.22 | 486216684346456 | |
12:55:47 | XLON | 357 | 15.225 | 486216684346441 | |
12:55:47 | XLON | 278 | 15.22 | 486216684346450 | |
12:56:14 | XLON | 372 | 15.23 | 486216684346553 | |
12:56:14 | XLON | 88 | 15.23 | 486216684346554 | |
12:56:16 | XLON | 367 | 15.23 | 486216684346555 | |
12:56:16 | XLON | 200 | 15.23 | 486216684346556 | |
12:56:16 | XLON | 114 | 15.23 | 486216684346557 | |
12:56:35 | XLON | 256 | 15.235 | 486216684346597 | |
12:56:35 | XLON | 273 | 15.235 | 486216684346598 | |
12:56:55 | XLON | 314 | 15.235 | 486216684346654 | |
12:57:00 | XLON | 314 | 15.235 | 486216684346668 | |
12:57:03 | XLON | 109 | 15.235 | 486216684346688 | |
12:57:03 | XLON | 150 | 15.235 | 486216684346689 | |
12:57:03 | XLON | 313 | 15.235 | 486216684346690 | |
12:58:47 | XLON | 62 | 15.225 | 486216684346907 | |
12:58:47 | XLON | 720 | 15.225 | 486216684346908 | |
12:59:19 | XLON | 150 | 15.225 | 486216684346987 | |
13:00:14 | BATE | 124 | 15.23 | 030000Z5Z | |
13:00:41 | XLON | 100 | 15.23 | 486216684347195 | |
13:00:41 | XLON | 385 | 15.23 | 486216684347196 | |
13:00:41 | XLON | 23 | 15.23 | 486216684347197 | |
13:00:51 | XLON | 573 | 15.235 | 486216684347208 | |
13:00:51 | XLON | 95 | 15.235 | 486216684347209 | |
13:00:51 | XLON | 1820 | 15.235 | 486216684347210 | |
13:00:54 | XLON | 11 | 15.235 | 486216684347212 | |
13:00:54 | XLON | 150 | 15.235 | 486216684347213 | |
13:01:14 | XLON | 364 | 15.235 | 486216684347276 | |
13:01:15 | XLON | 314 | 15.235 | 486216684347304 | |
13:01:16 | XLON | 314 | 15.235 | 486216684347313 | |
13:01:17 | XLON | 314 | 15.235 | 486216684347324 | |
13:01:18 | XLON | 314 | 15.235 | 486216684347327 | |
13:01:18 | BATE | 314 | 15.235 | 030000ZAU | |
13:01:19 | BATE | 314 | 15.235 | 030000ZB0 | |
13:01:21 | BATE | 238 | 15.235 | 030000ZB2 | |
13:01:21 | XLON | 314 | 15.235 | 486216684347335 | |
13:01:29 | XLON | 314 | 15.235 | 486216684347390 | |
13:01:31 | XLON | 314 | 15.235 | 486216684347412 | |
13:01:32 | XLON | 314 | 15.235 | 486216684347413 | |
13:01:33 | XLON | 314 | 15.235 | 486216684347424 | |
13:01:33 | XLON | 117 | 15.24 | 486216684347504 | |
13:01:33 | XLON | 322 | 15.24 | 486216684347505 | |
13:01:33 | XLON | 111 | 15.24 | 486216684347506 | |
13:01:51 | XLON | 402 | 15.26 | 486216684347606 | |
13:01:51 | BATE | 123 | 15.255 | 030000ZFR | |
13:01:51 | XLON | 150 | 15.25 | 486216684347613 | |
13:01:51 | XLON | 205 | 15.255 | 486216684347614 | |
13:01:56 | XLON | 150 | 15.25 | 486216684347648 | |
13:01:56 | XLON | 101 | 15.25 | 486216684347649 | |
13:01:57 | XLON | 150 | 15.25 | 486216684347652 | |
13:01:58 | XLON | 150 | 15.25 | 486216684347653 | |
13:01:59 | XLON | 150 | 15.25 | 486216684347654 | |
13:02:05 | XLON | 563 | 15.245 | 486216684347660 | |
13:02:05 | XLON | 150 | 15.25 | 486216684347665 | |
13:02:05 | XLON | 270 | 15.25 | 486216684347666 | |
13:02:06 | XLON | 150 | 15.25 | 486216684347695 | |
13:02:06 | XLON | 116 | 15.25 | 486216684347696 | |
13:02:16 | XLON | 291 | 15.245 | 486216684347755 | |
13:02:16 | BATE | 80 | 15.245 | 030000ZIH | |
13:02:16 | BATE | 134 | 15.245 | 030000ZII | |
13:02:16 | BATE | 58 | 15.25 | 030000ZIJ | |
13:02:16 | XLON | 250 | 15.245 | 486216684347767 | |
13:02:16 | XLON | 41 | 15.245 | 486216684347768 | |
13:02:25 | BATE | 356 | 15.24 | 030000ZJ1 | |
13:02:25 | XLON | 314 | 15.235 | 486216684347781 | |
13:02:26 | XLON | 531 | 15.235 | 486216684347782 | |
13:02:26 | XLON | 150 | 15.235 | 486216684347783 | |
13:02:41 | XLON | 150 | 15.225 | 486216684347818 | |
13:04:07 | BATE | 234 | 15.22 | 030000ZR4 | |
13:04:37 | XLON | 150 | 15.22 | 486216684348154 | |
13:04:50 | XLON | 150 | 15.22 | 486216684348175 | |
13:04:50 | XLON | 127 | 15.22 | 486216684348176 | |
13:04:50 | XLON | 119 | 15.22 | 486216684348177 | |
13:04:55 | XLON | 150 | 15.22 | 486216684348187 | |
13:05:08 | XLON | 150 | 15.22 | 486216684348249 | |
13:08:12 | XLON | 314 | 15.235 | 486216684348807 | |
13:08:31 | BATE | 268 | 15.235 | 03000107N | |
13:08:53 | XLON | 1 | 15.235 | 486216684348880 | |
13:10:21 | XLON | 160 | 15.245 | 486216684349144 | |
13:13:41 | XLON | 150 | 15.255 | 486216684349575 | |
13:16:54 | BATE | 2 | 15.245 | 0300010YJ | |
13:20:01 | XLON | 150 | 15.25 | 486216684350692 | |
13:20:01 | XLON | 120 | 15.25 | 486216684350693 | |
13:20:01 | BATE | 70 | 15.25 | 03000119R | |
13:20:06 | BATE | 41 | 15.24 | 0300011AB | |
13:20:06 | BATE | 67 | 15.24 | 0300011AC | |
13:20:08 | BATE | 133 | 15.24 | 0300011AH | |
13:20:10 | BATE | 8 | 15.24 | 0300011AJ | |
13:26:53 | XLON | 127 | 15.265 | 486216684351791 | |
13:26:53 | XLON | 170 | 15.265 | 486216684351792 | |
13:28:02 | BATE | 90 | 15.255 | 0300011XB | |
13:28:27 | BATE | 59 | 15.255 | 0300011YE | |
13:28:32 | BATE | 103 | 15.255 | 0300011YG | |
13:28:32 | BATE | 70 | 15.255 | 0300011YH | |
13:28:32 | BATE | 89 | 15.255 | 0300011YI | |
13:31:27 | XLON | 220 | 15.265 | 486216684352924 | |
13:31:44 | XLON | 3 | 15.27 | 486216684352960 | |
13:32:17 | XLON | 301 | 15.27 | 486216684353047 | |
13:32:17 | XLON | 394 | 15.27 | 486216684353048 | |
13:32:52 | XLON | 301 | 15.265 | 486216684353177 | |
13:34:24 | XLON | 475 | 15.27 | 486216684353507 | |
13:34:40 | XLON | 163 | 15.265 | 486216684353572 | |
13:35:17 | XLON | 106 | 15.26 | 486216684353624 | |
13:35:17 | XLON | 309 | 15.26 | 486216684353625 | |
13:35:17 | XLON | 339 | 15.26 | 486216684353626 | |
13:36:11 | XLON | 223 | 15.26 | 486216684353747 | |
13:36:35 | XLON | 33 | 15.26 | 486216684353795 | |
13:37:01 | BATE | 6 | 15.27 | 0300012UN | |
13:37:01 | BATE | 7 | 15.27 | 0300012UO | |
13:37:10 | XLON | 232 | 15.27 | 486216684353875 | |
13:37:10 | XLON | 232 | 15.27 | 486216684353876 | |
13:37:10 | BATE | 80 | 15.27 | 0300012VK | |
13:38:02 | XLON | 403 | 15.265 | 486216684354032 | |
13:38:02 | XLON | 250 | 15.265 | 486216684354033 | |
13:38:02 | XLON | 66 | 15.265 | 486216684354034 | |
13:40:59 | XLON | 45 | 15.27 | 486216684354469 | |
13:40:59 | XLON | 432 | 15.27 | 486216684354470 | |
13:40:59 | XLON | 195 | 15.27 | 486216684354471 | |
13:41:02 | XLON | 432 | 15.27 | 486216684354475 | |
13:41:02 | XLON | 45 | 15.27 | 486216684354474 | |
13:41:05 | XLON | 275 | 15.27 | 486216684354498 | |
13:41:05 | XLON | 238 | 15.27 | 486216684354499 | |
13:41:05 | XLON | 50 | 15.27 | 486216684354500 | |
13:43:02 | XLON | 447 | 15.27 | 486216684354687 | |
13:43:02 | BATE | 60 | 15.275 | 0300013FZ | |
13:43:02 | BATE | 134 | 15.275 | 0300013G0 | |
13:43:03 | XLON | 33 | 15.27 | 486216684354692 | |
13:43:03 | XLON | 414 | 15.27 | 486216684354693 | |
13:43:33 | BATE | 50 | 15.275 | 0300013HF | |
13:43:38 | BATE | 141 | 15.275 | 0300013HI | |
13:43:42 | BATE | 10 | 15.275 | 0300013HN | |
13:43:47 | BATE | 8 | 15.275 | 0300013I0 | |
13:44:40 | XLON | 250 | 15.27 | 486216684354906 | |
13:44:40 | XLON | 152 | 15.27 | 486216684354907 | |
13:44:40 | XLON | 150 | 15.275 | 486216684354908 | |
13:44:40 | XLON | 254 | 15.275 | 486216684354909 | |
13:44:45 | XLON | 315 | 15.275 | 486216684354951 | |
13:44:45 | XLON | 129 | 15.275 | 486216684354952 | |
13:44:45 | XLON | 133 | 15.275 | 486216684354953 | |
13:44:45 | XLON | 77 | 15.275 | 486216684354954 | |
13:44:45 | XLON | 591 | 15.275 | 486216684354955 | |