Last checked at 31 Dec 2021 07:00
31 December 2021
SMITHS GROUP PLCTRANSACTIONS IN OWN SHARES
Smiths Group plc ("Smiths Group") announces today that it has purchased the following number of its ordinary shares of 37.5 pence each on the London Stock Exchange from Goldman Sachs International (GSILGB2XXXX). Such purchase was effected pursuant to instructions issued by Smiths Group on 18 November 2021, as announced on 19 November 2021:
Date of purchase | Number of shares purchased | Highest price paid per share: (GBP) | Lowest price paid per share: (GBP) | Volume weighted average price paid per share (GBP) | Venue |
30 December 2021 | 90,432 | 16.0000 | 15.9100 | 15.9443 | XLON |
Smiths Group will cancel the purchased shares. Following the cancellation of the repurchased shares, Smiths Group will hold no ordinary shares in treasury and will have 392,723,290 ordinary shares in issue. Therefore, the total number of voting rights in Smiths Group will be 392,723,290. This is the figure which should be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in Smiths Group, under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules. Since the commencement of the programme, Smiths Group has purchased 3,784,586 ordinary shares.
ln accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades by Goldman Sachs on 30 December 2021 is detailed below.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
Enquiries:
Jemma Spalton, Director of Investor Relations+44 (0)20 7004 1600
Jemma.spalton@smiths.com
Matthew Whyte, Company Secretary+44 (0)20 7004 1600Matthew.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.22,000 colleagues in over 50 countries. For more information visit www.smiths.com.
Time | Exchange Venue | Quantity purchased | Price per share (GBP) | Transaction reference number |
10:20:01 | XLON | 164 | 15.98 | 457766820912463 |
10:20:01 | XLON | 151 | 15.98 | 457766820912464 |
10:20:01 | XLON | 280 | 15.98 | 457766820912465 |
10:20:19 | XLON | 637 | 15.99 | 457766820912526 |
10:21:13 | XLON | 34 | 16.00 | 457766820912601 |
10:21:13 | XLON | 651 | 16.00 | 457766820912602 |
10:21:13 | XLON | 150 | 16.00 | 457766820912604 |
10:21:13 | XLON | 8 | 16.00 | 457766820912605 |
10:21:18 | XLON | 150 | 16.00 | 457766820912608 |
10:21:18 | XLON | 247 | 16.00 | 457766820912609 |
10:21:54 | XLON | 150 | 15.99 | 457766820912635 |
10:21:54 | XLON | 180 | 15.99 | 457766820912636 |
10:21:54 | XLON | 155 | 15.99 | 457766820912637 |
10:21:54 | XLON | 200 | 15.99 | 457766820912638 |
10:22:00 | XLON | 150 | 15.99 | 457766820912639 |
10:23:11 | XLON | 150 | 15.99 | 457766820912725 |
10:24:48 | XLON | 508 | 15.99 | 457766820912818 |
10:24:57 | XLON | 275 | 15.99 | 457766820912874 |
10:25:07 | XLON | 150 | 15.99 | 457766820912898 |
10:25:07 | XLON | 275 | 15.99 | 457766820912899 |
10:35:51 | XLON | 150 | 15.99 | 457766820913645 |
10:35:51 | XLON | 116 | 15.99 | 457766820913646 |
10:35:51 | XLON | 685 | 15.98 | 457766820913648 |
10:37:48 | XLON | 2 | 15.99 | 457766820913719 |
10:37:48 | XLON | 45 | 15.99 | 457766820913729 |
10:37:51 | XLON | 397 | 15.99 | 457766820913730 |
10:37:51 | XLON | 241 | 15.99 | 457766820913731 |
10:42:54 | XLON | 225 | 15.99 | 457766820914107 |
10:42:54 | XLON | 133 | 15.99 | 457766820914108 |
10:43:19 | XLON | 61 | 15.99 | 457766820914120 |
10:43:19 | XLON | 624 | 15.99 | 457766820914121 |
10:43:19 | XLON | 156 | 15.99 | 457766820914129 |
10:43:24 | XLON | 84 | 15.99 | 457766820914148 |
10:43:24 | XLON | 150 | 15.99 | 457766820914149 |
10:43:24 | XLON | 254 | 15.99 | 457766820914150 |
10:43:24 | XLON | 104 | 15.99 | 457766820914151 |
10:43:35 | XLON | 150 | 15.99 | 457766820914180 |
10:43:56 | XLON | 150 | 15.99 | 457766820914198 |
10:45:52 | XLON | 175 | 15.99 | 457766820914284 |
10:46:12 | XLON | 185 | 15.99 | 457766820914304 |
10:47:14 | XLON | 181 | 15.99 | 457766820914359 |
10:47:14 | XLON | 300 | 15.99 | 457766820914360 |
10:47:14 | XLON | 204 | 15.99 | 457766820914361 |
10:47:14 | XLON | 150 | 15.99 | 457766820914364 |
10:47:14 | XLON | 535 | 15.99 | 457766820914365 |
10:47:19 | XLON | 140 | 15.99 | 457766820914366 |
10:48:54 | XLON | 150 | 15.98 | 457766820914410 |
10:48:54 | XLON | 385 | 15.98 | 457766820914411 |
10:49:41 | XLON | 167 | 15.97 | 457766820914475 |
10:49:41 | XLON | 518 | 15.97 | 457766820914476 |
10:53:14 | XLON | 218 | 15.97 | 457766820914703 |
10:53:41 | XLON | 116 | 15.97 | 457766820914721 |
10:53:41 | XLON | 38 | 15.97 | 457766820914722 |
10:58:40 | XLON | 101 | 15.97 | 457766820914973 |
10:58:40 | XLON | 45 | 15.97 | 457766820914974 |
10:59:39 | XLON | 150 | 15.97 | 457766820915019 |
11:00:56 | XLON | 144 | 15.97 | 457766820915103 |
11:07:28 | XLON | 3 | 15.96 | 457766820915683 |
11:07:28 | XLON | 67 | 15.96 | 457766820915684 |
11:07:28 | XLON | 115 | 15.96 | 457766820915685 |
11:07:33 | XLON | 100 | 15.96 | 457766820915693 |
11:07:33 | XLON | 88 | 15.96 | 457766820915694 |
11:07:33 | XLON | 150 | 15.96 | 457766820915695 |
11:07:38 | XLON | 134 | 15.96 | 457766820915703 |
11:07:38 | XLON | 51 | 15.96 | 457766820915704 |
11:08:39 | XLON | 150 | 15.94 | 457766820915794 |
11:08:46 | XLON | 392 | 15.94 | 457766820915816 |
11:08:46 | XLON | 150 | 15.94 | 457766820915822 |
11:08:46 | XLON | 488 | 15.94 | 457766820915823 |
11:08:48 | XLON | 150 | 15.94 | 457766820915830 |
11:09:35 | XLON | 685 | 15.94 | 457766820915866 |
11:11:39 | XLON | 150 | 15.94 | 457766820915993 |
11:12:04 | XLON | 665 | 15.94 | 457766820916027 |
11:13:44 | XLON | 150 | 15.93 | 457766820916111 |
11:13:44 | XLON | 334 | 15.93 | 457766820916112 |
11:14:04 | XLON | 1 | 15.93 | 457766820916145 |
11:14:04 | XLON | 628 | 15.93 | 457766820916146 |
11:14:04 | XLON | 150 | 15.93 | 457766820916147 |
11:15:25 | XLON | 150 | 15.93 | 457766820916273 |
11:15:25 | XLON | 50 | 15.93 | 457766820916274 |
11:16:20 | XLON | 13 | 15.94 | 457766820916323 |
11:16:20 | XLON | 291 | 15.94 | 457766820916324 |
11:16:20 | XLON | 72 | 15.94 | 457766820916325 |
11:16:20 | XLON | 150 | 15.94 | 457766820916328 |
11:16:20 | XLON | 535 | 15.94 | 457766820916329 |
11:16:40 | XLON | 682 | 15.93 | 457766820916373 |
11:19:22 | XLON | 149 | 15.93 | 457766820916520 |
11:19:22 | XLON | 208 | 15.93 | 457766820916519 |
11:19:53 | XLON | 209 | 15.93 | 457766820916540 |
11:19:53 | XLON | 243 | 15.93 | 457766820916541 |
11:20:44 | XLON | 526 | 15.93 | 457766820916601 |
11:23:37 | XLON | 71 | 15.92 | 457766820916787 |
11:23:37 | XLON | 5 | 15.92 | 457766820916788 |
11:23:37 | XLON | 609 | 15.92 | 457766820916789 |
11:23:37 | XLON | 138 | 15.92 | 457766820916790 |
11:24:11 | XLON | 358 | 15.92 | 457766820916833 |
11:24:11 | XLON | 166 | 15.92 | 457766820916834 |
11:24:15 | XLON | 140 | 15.92 | 457766820916842 |
11:32:47 | XLON | 39 | 15.93 | 457766820917345 |
11:33:03 | XLON | 527 | 15.92 | 457766820917366 |
11:40:38 | XLON | 680 | 15.95 | 457766820917715 |
11:49:45 | XLON | 150 | 15.95 | 457766820918334 |
11:49:45 | XLON | 8 | 15.95 | 457766820918335 |
11:50:01 | XLON | 150 | 15.94 | 457766820918355 |
11:50:01 | XLON | 133 | 15.94 | 457766820918356 |
11:50:16 | XLON | 22 | 15.94 | 457766820918366 |
11:50:16 | XLON | 154 | 15.94 | 457766820918367 |
11:50:45 | XLON | 150 | 15.94 | 457766820918382 |
11:54:09 | XLON | 560 | 15.94 | 457766820918679 |
11:54:12 | XLON | 57 | 15.94 | 457766820918681 |
11:54:12 | XLON | 125 | 15.94 | 457766820918682 |
11:59:15 | XLON | 150 | 15.94 | 457766820919165 |
11:59:20 | XLON | 150 | 15.94 | 457766820919171 |
11:59:20 | XLON | 38 | 15.94 | 457766820919172 |
11:59:25 | XLON | 131 | 15.94 | 457766820919177 |
11:59:45 | XLON | 456 | 15.93 | 457766820919221 |
11:59:45 | XLON | 229 | 15.93 | 457766820919222 |
12:01:14 | XLON | 150 | 15.93 | 457766820919335 |
12:09:45 | XLON | 38 | 15.93 | 457766820920067 |
12:09:45 | XLON | 136 | 15.93 | 457766820920068 |
12:10:37 | XLON | 128 | 15.94 | 457766820920127 |
12:10:37 | XLON | 344 | 15.94 | 457766820920128 |
12:10:37 | XLON | 150 | 15.94 | 457766820920129 |
12:12:19 | XLON | 482 | 15.93 | 457766820920335 |
12:12:19 | XLON | 210 | 15.93 | 457766820920341 |
12:13:54 | XLON | 150 | 15.92 | 457766820920461 |
12:22:37 | XLON | 325 | 15.95 | 457766820920882 |
12:22:37 | XLON | 150 | 15.95 | 457766820920883 |
12:31:09 | XLON | 541 | 15.95 | 457766820921470 |
12:31:09 | XLON | 1 | 15.95 | 457766820921474 |
12:31:09 | XLON | 180 | 15.95 | 457766820921475 |
12:31:09 | XLON | 2 | 15.95 | 457766820921476 |
12:31:09 | XLON | 175 | 15.95 | 457766820921477 |
12:32:07 | XLON | 38 | 15.96 | 457766820921552 |
12:32:07 | XLON | 67 | 15.96 | 457766820921553 |
12:32:07 | XLON | 38 | 15.96 | 457766820921554 |
12:35:11 | XLON | 138 | 15.95 | 457766820921764 |
12:36:36 | XLON | 150 | 15.95 | 457766820921835 |
12:36:36 | XLON | 116 | 15.95 | 457766820921836 |
12:36:36 | XLON | 82 | 15.95 | 457766820921837 |
12:38:31 | XLON | 4 | 15.95 | 457766820921911 |
12:38:31 | XLON | 38 | 15.95 | 457766820921912 |
12:38:31 | XLON | 194 | 15.95 | 457766820921913 |
12:38:31 | XLON | 84 | 15.95 | 457766820921914 |
12:39:46 | XLON | 170 | 15.95 | 457766820922039 |
12:40:14 | XLON | 145 | 15.95 | 457766820922124 |
12:41:02 | XLON | 371 | 15.95 | 457766820922170 |
12:42:56 | XLON | 150 | 15.95 | 457766820922249 |
12:51:13 | XLON | 89 | 15.94 | 457766820922664 |
12:51:13 | XLON | 81 | 15.94 | 457766820922665 |
12:57:46 | XLON | 303 | 15.94 | 457766820922896 |
12:57:46 | XLON | 224 | 15.94 | 457766820922897 |
12:57:47 | XLON | 150 | 15.94 | 457766820922903 |
12:57:47 | XLON | 535 | 15.94 | 457766820922904 |
12:57:47 | XLON | 85 | 15.94 | 457766820922906 |
13:03:33 | XLON | 150 | 15.93 | 457766820923201 |
13:04:56 | XLON | 109 | 15.95 | 457766820923260 |
13:04:56 | XLON | 116 | 15.95 | 457766820923261 |
13:05:38 | XLON | 150 | 15.94 | 457766820923293 |
13:05:38 | XLON | 535 | 15.94 | 457766820923294 |
13:06:16 | XLON | 301 | 15.94 | 457766820923340 |
13:06:16 | XLON | 241 | 15.94 | 457766820923341 |
13:06:16 | XLON | 150 | 15.94 | 457766820923342 |
13:06:22 | XLON | 38 | 15.94 | 457766820923356 |
13:06:22 | XLON | 219 | 15.94 | 457766820923357 |
13:06:51 | XLON | 42 | 15.94 | 457766820923377 |
13:06:51 | XLON | 84 | 15.94 | 457766820923378 |
13:06:51 | XLON | 66 | 15.94 | 457766820923379 |
13:08:59 | XLON | 11 | 15.94 | 457766820923453 |
13:09:02 | XLON | 16 | 15.94 | 457766820923454 |
13:09:02 | XLON | 321 | 15.94 | 457766820923455 |
13:21:52 | XLON | 184 | 15.95 | 457766820924188 |
13:24:51 | XLON | 150 | 15.94 | 457766820924293 |
13:24:51 | XLON | 116 | 15.94 | 457766820924294 |
13:24:51 | XLON | 170 | 15.94 | 457766820924295 |
13:24:51 | XLON | 32 | 15.94 | 457766820924296 |
13:29:28 | XLON | 449 | 15.94 | 457766820924480 |
13:29:28 | XLON | 52 | 15.94 | 457766820924481 |
13:32:08 | XLON | 233 | 15.94 | 457766820924583 |
13:32:08 | XLON | 240 | 15.94 | 457766820924585 |
13:32:08 | XLON | 150 | 15.94 | 457766820924586 |
13:32:08 | XLON | 1 | 15.94 | 457766820924587 |
13:35:16 | XLON | 127 | 15.93 | 457766820924727 |
13:35:16 | XLON | 16 | 15.93 | 457766820924728 |
13:35:32 | XLON | 137 | 15.93 | 457766820924756 |
13:44:18 | XLON | 663 | 15.93 | 457766820925120 |
13:46:24 | XLON | 113 | 15.93 | 457766820925220 |
13:46:24 | XLON | 572 | 15.93 | 457766820925221 |
13:47:35 | XLON | 21 | 15.93 | 457766820925268 |
13:47:35 | XLON | 109 | 15.93 | 457766820925269 |
13:48:51 | XLON | 137 | 15.93 | 457766820925361 |
13:48:51 | XLON | 16 | 15.93 | 457766820925362 |
13:48:51 | XLON | 367 | 15.93 | 457766820925363 |
13:49:39 | XLON | 150 | 15.93 | 457766820925387 |
13:58:34 | XLON | 86 | 15.93 | 457766820926081 |
14:03:20 | XLON | 58 | 15.93 | 457766820926502 |
14:03:20 | XLON | 423 | 15.93 | 457766820926503 |
14:04:22 | XLON | 5 | 15.93 | 457766820926552 |
14:13:22 | XLON | 685 | 15.94 | 457766820926960 |
14:13:23 | XLON | 116 | 15.94 | 457766820926963 |
14:13:23 | XLON | 200 | 15.94 | 457766820926964 |
14:13:23 | XLON | 116 | 15.94 | 457766820926965 |
14:13:23 | XLON | 253 | 15.94 | 457766820926966 |
14:13:35 | XLON | 212 | 15.94 | 457766820926968 |
14:13:35 | XLON | 139 | 15.94 | 457766820926969 |
14:13:35 | XLON | 40 | 15.94 | 457766820926970 |
14:14:08 | XLON | 38 | 15.94 | 457766820926994 |
14:14:08 | XLON | 176 | 15.94 | 457766820926995 |
14:14:08 | XLON | 88 | 15.94 | 457766820926996 |
14:17:45 | XLON | 229 | 15.96 | 457766820927249 |
14:18:33 | XLON | 685 | 15.95 | 457766820927266 |
14:19:27 | XLON | 158 | 15.95 | 457766820927315 |
14:30:01 | XLON | 150 | 15.95 | 457766820927993 |
14:30:25 | XLON | 325 | 15.95 | 457766820928067 |
14:30:34 | XLON | 56 | 15.95 | 457766820928071 |
14:30:34 | XLON | 629 | 15.95 | 457766820928072 |
14:30:34 | XLON | 150 | 15.95 | 457766820928075 |
14:30:34 | XLON | 8 | 15.95 | 457766820928076 |
14:30:39 | XLON | 86 | 15.95 | 457766820928087 |
14:30:39 | XLON | 88 | 15.95 | 457766820928088 |
14:31:38 | XLON | 117 | 15.95 | 457766820928152 |
14:31:38 | XLON | 157 | 15.95 | 457766820928153 |
14:31:38 | XLON | 85 | 15.95 | 457766820928154 |
14:37:25 | XLON | 116 | 15.96 | 457766820928457 |
14:38:15 | XLON | 400 | 15.95 | 457766820928475 |
14:38:15 | XLON | 285 | 15.95 | 457766820928476 |
14:40:52 | XLON | 352 | 15.95 | 457766820928593 |
14:40:52 | XLON | 2 | 15.95 | 457766820928598 |
14:40:55 | XLON | 159 | 15.95 | 457766820928599 |
14:54:27 | XLON | 685 | 15.96 | 457766820929351 |
14:55:54 | XLON | 97 | 15.96 | 457766820929428 |
14:55:54 | XLON | 86 | 15.96 | 457766820929429 |
14:55:54 | XLON | 38 | 15.96 | 457766820929430 |
14:56:06 | XLON | 96 | 15.96 | 457766820929435 |
14:56:06 | XLON | 167 | 15.96 | 457766820929436 |
14:59:23 | XLON | 121 | 15.96 | 457766820929651 |
14:59:23 | XLON | 13 | 15.96 | 457766820929652 |
14:59:24 | XLON | 288 | 15.96 | 457766820929655 |
15:00:17 | XLON | 240 | 15.96 | 457766820929685 |
15:00:17 | XLON | 115 | 15.96 | 457766820929686 |
15:00:17 | XLON | 31 | 15.96 | 457766820929687 |
15:01:59 | XLON | 24 | 15.96 | 457766820929816 |
15:04:06 | XLON | 164 | 15.96 | 457766820929908 |
15:04:06 | XLON | 130 | 15.96 | 457766820929909 |
15:04:09 | XLON | 45 | 15.96 | 457766820929922 |
15:04:11 | XLON | 4 | 15.96 | 457766820929924 |
15:04:58 | XLON | 233 | 15.96 | 457766820929962 |
15:04:58 | XLON | 60 | 15.96 | 457766820929963 |
15:04:58 | XLON | 164 | 15.96 | 457766820929964 |
15:05:10 | XLON | 1 | 15.96 | 457766820929978 |
15:05:10 | XLON | 117 | 15.96 | 457766820929979 |
15:05:10 | XLON | 205 | 15.96 | 457766820929980 |
15:05:15 | XLON | 12 | 15.96 | 457766820929982 |
15:05:15 | XLON | 81 | 15.96 | 457766820929983 |
15:05:15 | XLON | 66 | 15.96 | 457766820929984 |
15:05:22 | XLON | 150 | 15.96 | 457766820930006 |
15:06:23 | XLON | 183 | 15.95 | 457766820930062 |
15:06:23 | XLON | 313 | 15.95 | 457766820930063 |
15:11:35 | XLON | 150 | 15.95 | 457766820930419 |
15:21:15 | XLON | 641 | 15.95 | 457766820930948 |
15:21:15 | XLON | 150 | 15.95 | 457766820930953 |
15:21:15 | XLON | 108 | 15.95 | 457766820930954 |
15:21:15 | XLON | 84 | 15.95 | 457766820930955 |
15:21:15 | XLON | 10 | 15.95 | 457766820930956 |
15:21:20 | XLON | 203 | 15.95 | 457766820930960 |
15:21:20 | XLON | 38 | 15.95 | 457766820930961 |
15:21:20 | XLON | 42 | 15.95 | 457766820930962 |
15:27:19 | XLON | 240 | 15.94 | 457766820931317 |
15:27:25 | XLON | 12 | 15.95 | 457766820931335 |
15:27:28 | XLON | 13 | 15.95 | 457766820931336 |
15:30:33 | XLON | 12 | 15.95 | 457766820931680 |
15:30:34 | XLON | 10 | 15.95 | 457766820931681 |
15:31:41 | XLON | 32 | 15.96 | 457766820931960 |
15:31:41 | XLON | 653 | 15.96 | 457766820931961 |
15:31:41 | XLON | 150 | 15.96 | 457766820931963 |
15:32:00 | XLON | 150 | 15.96 | 457766820932029 |
15:32:00 | XLON | 8 | 15.96 | 457766820932030 |
15:34:38 | XLON | 150 | 15.96 | 457766820932683 |
15:34:38 | XLON | 8 | 15.96 | 457766820932684 |
15:34:49 | XLON | 45 | 15.96 | 457766820932725 |
15:34:49 | XLON | 223 | 15.96 | 457766820932726 |
15:35:10 | XLON | 150 | 15.97 | 457766820932829 |
15:35:15 | XLON | 57 | 15.97 | 457766820932843 |
15:35:15 | XLON | 151 | 15.97 | 457766820932844 |
15:35:15 | XLON | 48 | 15.97 | 457766820932845 |
15:35:23 | XLON | 95 | 15.97 | 457766820932871 |
15:35:23 | XLON | 233 | 15.97 | 457766820932872 |
15:35:23 | XLON | 10 | 15.97 | 457766820932873 |
15:35:35 | XLON | 38 | 15.97 | 457766820932906 |
15:35:35 | XLON | 144 | 15.97 | 457766820932907 |
15:35:55 | XLON | 127 | 15.97 | 457766820932984 |
15:35:55 | XLON | 509 | 15.97 | 457766820932985 |
15:35:55 | XLON | 150 | 15.97 | 457766820932987 |
15:36:00 | XLON | 150 | 15.97 | 457766820933004 |
15:36:00 | XLON | 35 | 15.97 | 457766820933005 |
15:38:58 | XLON | 13 | 15.97 | 457766820933481 |
15:38:58 | XLON | 36 | 15.97 | 457766820933482 |
15:38:58 | XLON | 277 | 15.97 | 457766820933483 |
15:38:58 | XLON | 240 | 15.97 | 457766820933488 |
15:38:58 | XLON | 68 | 15.97 | 457766820933489 |
15:40:01 | XLON | 463 | 15.97 | 457766820933649 |
15:40:01 | XLON | 56 | 15.97 | 457766820933650 |
15:43:15 | XLON | 123 | 15.95 | 457766820934260 |
15:45:42 | XLON | 298 | 15.96 | 457766820934687 |
15:45:55 | XLON | 237 | 15.95 | 457766820934703 |
15:46:11 | XLON | 141 | 15.95 | 457766820934736 |
15:46:11 | XLON | 307 | 15.95 | 457766820934737 |
15:46:11 | XLON | 150 | 15.95 | 457766820934738 |
15:46:11 | XLON | 81 | 15.95 | 457766820934739 |
15:46:11 | XLON | 151 | 15.95 | 457766820934740 |
15:46:11 | XLON | 303 | 15.95 | 457766820934741 |
15:46:14 | XLON | 239 | 15.94 | 457766820934743 |
15:47:04 | XLON | 150 | 15.95 | 457766820934886 |
15:48:06 | XLON | 522 | 15.95 | 457766820935013 |
15:48:06 | XLON | 150 | 15.95 | 457766820935015 |
15:48:06 | XLON | 55 | 15.95 | 457766820935016 |
15:48:11 | XLON | 150 | 15.95 | 457766820935039 |
15:48:11 | XLON | 87 | 15.95 | 457766820935040 |
15:48:11 | XLON | 85 | 15.95 | 457766820935041 |
15:51:01 | XLON | 45 | 15.95 | 457766820935403 |
15:51:01 | XLON | 82 | 15.95 | 457766820935404 |
15:51:01 | XLON | 67 | 15.95 | 457766820935405 |
15:51:01 | XLON | 138 | 15.95 | 457766820935406 |
15:51:01 | XLON | 126 | 15.95 | 457766820935407 |
15:51:06 | XLON | 206 | 15.95 | 457766820935439 |
15:51:06 | XLON | 108 | 15.95 | 457766820935440 |
15:51:06 | XLON | 138 | 15.95 | 457766820935441 |
15:51:25 | XLON | 302 | 15.94 | 457766820935506 |
15:51:26 | XLON | 240 | 15.94 | 457766820935510 |
15:51:26 | XLON | 152 | 15.94 | 457766820935511 |
15:54:43 | XLON | 23 | 15.93 | 457766820935846 |
15:56:30 | XLON | 685 | 15.93 | 457766820936113 |
15:56:33 | XLON | 95 | 15.93 | 457766820936148 |
15:56:33 | XLON | 127 | 15.93 | 457766820936149 |
15:56:33 | XLON | 348 | 15.93 | 457766820936150 |
15:59:58 | XLON | 230 | 15.92 | 457766820936747 |
15:59:58 | XLON | 447 | 15.92 | 457766820936748 |
15:59:58 | XLON | 8 | 15.92 | 457766820936749 |
16:00:42 | XLON | 360 | 15.93 | 457766820936885 |
16:00:45 | XLON | 36 | 15.93 | 457766820936890 |
16:00:46 | XLON | 181 | 15.93 | 457766820936891 |
16:00:48 | XLON | 22 | 15.93 | 457766820936893 |
16:00:55 | XLON | 65 | 15.93 | 457766820936897 |
16:01:27 | XLON | 21 | 15.93 | 457766820936977 |
16:02:08 | XLON | 685 | 15.93 | 457766820937020 |
16:02:36 | XLON | 89 | 15.93 | 457766820937065 |
16:02:36 | XLON | 81 | 15.93 | 457766820937066 |
16:02:41 | XLON | 150 | 15.93 | 457766820937075 |
16:02:41 | XLON | 113 | 15.93 | 457766820937076 |
16:02:41 | XLON | 130 | 15.93 | 457766820937077 |
16:02:41 | XLON | 166 | 15.93 | 457766820937078 |
16:05:17 | XLON | 2 | 15.93 | 457766820937372 |
16:05:17 | XLON | 153 | 15.93 | 457766820937373 |
16:05:26 | XLON | 106 | 15.93 | 457766820937387 |
16:05:26 | XLON | 47 | 15.93 | 457766820937388 |
16:09:10 | XLON | 161 | 15.94 | 457766820937939 |
16:09:10 | XLON | 87 | 15.94 | 457766820937940 |
16:09:10 | XLON | 31 | 15.94 | 457766820937941 |
16:09:10 | XLON | 109 | 15.94 | 457766820937942 |
16:11:03 | XLON | 150 | 15.93 | 457766820938146 |
16:11:08 | XLON | 114 | 15.93 | 457766820938153 |
16:11:08 | XLON | 38 | 15.93 | 457766820938154 |
16:11:33 | XLON | 88 | 15.93 | 457766820938179 |
16:11:33 | XLON | 38 | 15.93 | 457766820938180 |
16:11:33 | XLON | 85 | 15.93 | 457766820938181 |
16:11:38 | XLON | 119 | 15.93 | 457766820938193 |
16:11:38 | XLON | 89 | 15.93 | 457766820938194 |
16:11:55 | XLON | 49 | 15.93 | 457766820938219 |
16:11:55 | XLON | 38 | 15.93 | 457766820938220 |
16:11:55 | XLON | 57 | 15.93 | 457766820938221 |
16:12:05 | XLON | 428 | 15.92 | 457766820938248 |
16:13:53 | XLON | 37 | 15.92 | 457766820938446 |
16:13:53 | XLON | 186 | 15.92 | 457766820938447 |
16:13:53 | XLON | 240 | 15.92 | 457766820938448 |
16:13:53 | XLON | 86 | 15.92 | 457766820938449 |
16:15:28 | XLON | 472 | 15.92 | 457766820938641 |
16:15:28 | XLON | 213 | 15.92 | 457766820938642 |
16:15:28 | XLON | 150 | 15.92 | 457766820938643 |
16:19:22 | XLON | 138 | 15.93 | 457766820938959 |
16:19:22 | XLON | 53 | 15.93 | 457766820938960 |
16:19:22 | XLON | 60 | 15.93 | 457766820938961 |
16:19:25 | XLON | 11 | 15.93 | 457766820938965 |
16:20:14 | XLON | 139 | 15.93 | 457766820939060 |
16:20:14 | XLON | 15 | 15.93 | 457766820939061 |
16:20:14 | XLON | 58 | 15.93 | 457766820939062 |
16:20:29 | XLON | 211 | 15.93 | 457766820939071 |
16:20:29 | XLON | 180 | 15.93 | 457766820939073 |
16:21:04 | XLON | 34 | 15.92 | 457766820939146 |
16:21:04 | XLON | 489 | 15.92 | 457766820939147 |
16:21:04 | XLON | 138 | 15.92 | 457766820939150 |
16:21:27 | XLON | 156 | 15.92 | 457766820939226 |
16:23:58 | XLON | 150 | 15.92 | 457766820939432 |
16:23:58 | XLON | 12 | 15.92 | 457766820939433 |
16:24:03 | XLON | 150 | 15.92 | 457766820939442 |
16:24:03 | XLON | 310 | 15.92 | 457766820939443 |
16:24:03 | XLON | 141 | 15.92 | 457766820939444 |
16:24:03 | XLON | 30 | 15.92 | 457766820939446 |
16:24:03 | XLON | 200 | 15.92 | 457766820939447 |
16:24:29 | XLON | 195 | 15.91 | 457766820939542 |
16:26:16 | XLON | 38 | 15.92 | 457766820940189 |
16:26:16 | XLON | 38 | 15.92 | 457766820940190 |
16:26:16 | XLON | 88 | 15.92 | 457766820940191 |
16:26:22 | XLON | 128 | 15.92 | 457766820940221 |
16:26:22 | XLON | 38 | 15.92 | 457766820940222 |
16:27:23 | XLON | 249 | 15.92 | 457766820940477 |
16:30:13 | XLON | 240 | 15.92 | 457766820940929 |
16:30:13 | XLON | 127 | 15.92 | 457766820940930 |
16:32:24 | XLON | 18 | 15.92 | 457766820941200 |
16:35:04 | XLON | 88 | 15.94 | 457766820941526 |
16:35:22 | XLON | 163 | 15.93 | 457766820941549 |
16:35:22 | XLON | 300 | 15.93 | 457766820941550 |
16:35:22 | XLON | 222 | 15.93 | 457766820941551 |
16:36:25 | XLON | 22 | 15.94 | 457766820941702 |
16:36:25 | XLON | 63 | 15.94 | 457766820941703 |
16:36:30 | XLON | 113 | 15.94 | 457766820941720 |
16:36:30 | XLON | 49 | 15.94 | 457766820941721 |
16:37:50 | XLON | 62 | 15.93 | 457766820941877 |
16:39:37 | XLON | 240 | 15.94 | 457766820942113 |
16:39:37 | XLON | 111 | 15.94 | 457766820942114 |
16:39:37 | XLON | 81 | 15.94 | 457766820942115 |
16:42:48 | XLON | 150 | 15.94 | 457766820942402 |
16:42:48 | XLON | 87 | 15.94 | 457766820942403 |
16:42:48 | XLON | 57 | 15.94 | 457766820942404 |
16:45:09 | XLON | 497 | 15.95 | 457766820942685 |
16:45:48 | XLON | 290 | 15.94 | 457766820942756 |
16:47:16 | XLON | 150 | 15.95 | 457766820942900 |
16:47:21 | XLON | 88 | 15.95 | 457766820942914 |
16:47:21 | XLON | 87 | 15.95 | 457766820942915 |
16:50:22 | XLON | 150 | 15.95 | 457766820943236 |
16:50:22 | XLON | 32 | 15.95 | 457766820943237 |
16:50:27 | XLON | 57 | 15.95 | 457766820943241 |
16:50:27 | XLON | 57 | 15.95 | 457766820943242 |
16:50:27 | XLON | 83 | 15.95 | 457766820943243 |
16:50:27 | XLON | 284 | 15.95 | 457766820943244 |
16:50:32 | XLON | 96 | 15.95 | 457766820943248 |
16:50:32 | XLON | 53 | 15.95 | 457766820943249 |
16:57:25 | XLON | 240 | 15.95 | 457766820944187 |
16:57:28 | XLON | 24 | 15.95 | 457766820944198 |
16:59:55 | XLON | 1 | 15.95 | 457766820944459 |
16:59:55 | XLON | 82 | 15.95 | 457766820944460 |
16:59:55 | XLON | 4 | 15.95 | 457766820944461 |
17:00:03 | XLON | 143 | 15.95 | 457766820944497 |
17:00:03 | XLON | 86 | 15.95 | 457766820944498 |
17:00:05 | XLON | 421 | 15.95 | 457766820944513 |
17:01:41 | XLON | 87 | 15.95 | 457766820944701 |
17:01:41 | XLON | 106 | 15.95 | 457766820944702 |
17:01:46 | XLON | 125 | 15.95 | 457766820944713 |
17:01:46 | XLON | 38 | 15.95 | 457766820944714 |
17:01:51 | XLON | 103 | 15.95 | 457766820944717 |
17:01:51 | XLON | 104 | 15.95 | 457766820944718 |
17:02:02 | XLON | 227 | 15.95 | 457766820944741 |
17:02:07 | XLON | 38 | 15.95 | 457766820944754 |
17:02:07 | XLON | 209 | 15.95 | 457766820944755 |
17:02:40 | XLON | 15 | 15.95 | 457766820944839 |
17:02:40 | XLON | 38 | 15.95 | 457766820944840 |
17:02:40 | XLON | 88 | 15.95 | 457766820944841 |
17:03:02 | XLON | 149 | 15.95 | 457766820944879 |
17:03:02 | XLON | 25 | 15.95 | 457766820944880 |
17:03:37 | XLON | 316 | 15.96 | 457766820944973 |
17:04:43 | XLON | 150 | 15.96 | 457766820945100 |
17:05:30 | XLON | 38 | 15.96 | 457766820945197 |
17:05:30 | XLON | 38 | 15.96 | 457766820945198 |
17:05:30 | XLON | 87 | 15.96 | 457766820945199 |
17:05:54 | XLON | 560 | 15.95 | 457766820945233 |
17:07:02 | XLON | 591 | 15.95 | 457766820945341 |
17:12:43 | XLON | 539 | 15.93 | 457766820945872 |
17:12:43 | XLON | 150 | 15.93 | 457766820945877 |
17:12:43 | XLON | 8 | 15.93 | 457766820945878 |
17:12:48 | XLON | 150 | 15.93 | 457766820945879 |
17:12:48 | XLON | 57 | 15.93 | 457766820945880 |
17:12:48 | XLON | 217 | 15.93 | 457766820945881 |
17:12:48 | XLON | 153 | 15.93 | 457766820945882 |
17:13:14 | XLON | 106 | 15.93 | 457766820945940 |
17:13:14 | XLON | 168 | 15.93 | 457766820945941 |
17:14:02 | XLON | 3 | 15.93 | 457766820946001 |
17:14:02 | XLON | 32 | 15.93 | 457766820946002 |
17:14:02 | XLON | 38 | 15.93 | 457766820946003 |
17:14:02 | XLON | 35 | 15.93 | 457766820946004 |
17:14:02 | XLON | 29 | 15.93 | 457766820946005 |
17:14:06 | XLON | 58 | 15.93 | 457766820946009 |
17:14:06 | XLON | 90 | 15.93 | 457766820946010 |
17:14:42 | XLON | 20 | 15.94 | 457766820946068 |
17:15:17 | XLON | 150 | 15.94 | 457766820946153 |
17:15:17 | XLON | 143 | 15.94 | 457766820946154 |
17:16:15 | XLON | 38 | 15.94 | 457766820946302 |
17:16:15 | XLON | 88 | 15.94 | 457766820946303 |
17:16:15 | XLON | 67 | 15.94 | 457766820946304 |
17:16:19 | XLON | 127 | 15.94 | 457766820946310 |
17:16:19 | XLON | 65 | 15.94 | 457766820946311 |
17:17:13 | XLON | 494 | 15.93 | 457766820946410 |
17:18:46 | XLON | 81 | 15.94 | 457766820946637 |
17:18:46 | XLON | 160 | 15.94 | 457766820946638 |
17:18:46 | XLON | 62 | 15.94 | 457766820946639 |
17:19:45 | XLON | 224 | 15.94 | 457766820946802 |
17:19:45 | XLON | 140 | 15.94 | 457766820946803 |
17:19:45 | XLON | 23 | 15.94 | 457766820946804 |
17:19:50 | XLON | 110 | 15.94 | 457766820946806 |
17:19:50 | XLON | 359 | 15.94 | 457766820946807 |
17:19:50 | XLON | 3 | 15.94 | 457766820946808 |
17:19:50 | XLON | 87 | 15.93 | 457766820946811 |
17:21:05 | XLON | 300 | 15.93 | 457766820947044 |
17:21:05 | XLON | 194 | 15.93 | 457766820947045 |
17:21:05 | XLON | 150 | 15.93 | 457766820947047 |
17:21:05 | XLON | 103 | 15.93 | 457766820947048 |
17:21:47 | XLON | 155 | 15.93 | 457766820947165 |
17:21:47 | XLON | 141 | 15.93 | 457766820947166 |
17:23:48 | XLON | 150 | 15.92 | 457766820947605 |
17:23:48 | XLON | 75 | 15.92 | 457766820947606 |
17:24:20 | XLON | 482 | 15.92 | 457766820947744 |
17:24:41 | XLON | 83 | 15.92 | 457766820947832 |
17:26:42 | XLON | 150 | 15.93 | 457766820948418 |
17:26:42 | XLON | 8 | 15.93 | 457766820948419 |
17:26:43 | XLON | 576 | 15.93 | 457766820948431 |
17:26:44 | XLON | 276 | 15.93 | 457766820948440 |
17:26:44 | XLON | 307 | 15.93 | 457766820948441 |
17:26:47 | XLON | 150 | 15.93 | 457766820948444 |
17:26:47 | XLON | 57 | 15.93 | 457766820948445 |
17:26:47 | XLON | 5 | 15.93 | 457766820948446 |
17:26:52 | XLON | 150 | 15.93 | 457766820948466 |
17:26:52 | XLON | 77 | 15.93 | 457766820948467 |
17:26:52 | XLON | 1 | 15.93 | 457766820948468 |
17:27:26 | XLON | 415 | 15.93 | 457766820948555 |
17:27:26 | XLON | 150 | 15.93 | 457766820948556 |
17:27:26 | XLON | 8 | 15.93 | 457766820948557 |
17:27:31 | XLON | 81 | 15.93 | 457766820948594 |
17:27:31 | XLON | 67 | 15.93 | 457766820948595 |
17:27:36 | XLON | 150 | 15.93 | 457766820948601 |
17:27:36 | XLON | 111 | 15.93 | 457766820948602 |
17:27:36 | XLON | 4 | 15.93 | 457766820948603 |
17:27:36 | XLON | 168 | 15.93 | 457766820948604 |
17:27:36 | XLON | 1 | 15.93 | 457766820948605 |
17:28:38 | XLON | 150 | 15.93 | 457766820948843 |
17:28:38 | XLON | 83 | 15.93 | 457766820948844 |
17:28:44 | XLON | 685 | 15.92 | 457766820948865 |
17:28:56 | XLON | 113 | 15.92 | 457766820948945 |
17:28:59 | XLON | 195 | 15.92 | 457766820948987 |
17:29:02 | XLON | 150 | 15.92 | 457766820949017 |
17:29:24 | XLON | 150 | 15.92 | 457766820949191 |