Latest Share Chat

Smiths Group Regulatory News (SMIN)

Smiths Group Information

Buy SMIN Shares
Add SMIN to Watchlist
Add SMIN to Alert

Share Price Information for Smiths Group (SMIN)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 1,731.00

Bid: 1,736.00

Ask: 1,737.00

Change: -2.00 (-0.12%)

Spread: 1.00 (0.058%)

Open: 1,734.00

High: 1,745.00

Low: 1,731.00

Prev. Close: 1,733.00

Last checked at -

Transaction in Own Shares

2 Dec 2021 07:00

RNS Number : 2984U

Smiths Group PLC

02 December 2021

2 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
1 December 2021	198,253	14.7500	14.3450	14.5896	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 395,073,394 ordinary shares in issue. Therefore, the total number of voting rights in Smiths Group will be 395,073,394. 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 1,433,299 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 1 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
09:46:23	XLON	31	14.36	439831037491042
09:46:58	XLON	480	14.35	439831037491237
09:47:20	XLON	375	14.35	439831037491377
09:47:20	XLON	173	14.35	439831037491378
09:47:20	XLON	82	14.35	439831037491379
09:50:14	XLON	125	14.35	439831037492028
09:50:14	XLON	497	14.35	439831037492029
09:52:05	XLON	233	14.36	439831037492411
09:52:41	XLON	398	14.36	439831037492577
09:54:04	XLON	236	14.36	439831037492887
09:54:04	XLON	630	14.36	439831037492890
09:56:36	XLON	293	14.35	439831037493440
09:56:36	XLON	96	14.35	439831037493441
09:58:51	XLON	41	14.39	439831037493915
09:59:29	XLON	125	14.39	439831037494059
09:59:29	XLON	68	14.39	439831037494055
09:59:29	XLON	300	14.39	439831037494056
09:59:29	XLON	221	14.39	439831037494057
10:01:55	XLON	124	14.47	439831037494688
10:02:02	XLON	501	14.47	439831037494753
10:02:02	XLON	125	14.47	439831037494754
10:02:07	XLON	125	14.47	439831037494790
10:02:07	XLON	126	14.47	439831037494791
10:02:07	XLON	43	14.47	439831037494792
10:02:12	XLON	125	14.47	439831037494835
10:02:12	XLON	71	14.47	439831037494836
10:03:41	XLON	438	14.46	439831037495193
10:03:41	XLON	86	14.46	439831037495194
10:06:01	XLON	260	14.47	439831037495764
10:06:01	XLON	367	14.46	439831037495765
10:11:34	XLON	125	14.50	439831037496891
10:12:21	XLON	245	14.50	439831037497096
10:12:35	XLON	630	14.49	439831037497199
10:12:35	XLON	97	14.49	439831037497197
10:12:35	XLON	533	14.49	439831037497198
10:13:34	XLON	125	14.49	439831037497437
10:13:34	XLON	505	14.49	439831037497438
10:13:35	XLON	630	14.49	439831037497448
10:13:35	XLON	56	14.49	439831037497449
10:13:38	XLON	199	14.49	439831037497466
10:18:34	XLON	125	14.51	439831037498371
10:18:34	XLON	122	14.51	439831037498372
10:18:34	XLON	16	14.51	439831037498373
10:18:34	XLON	367	14.51	439831037498374
10:18:44	XLON	630	14.51	439831037498433
10:18:44	XLON	260	14.51	439831037498444
10:18:44	XLON	125	14.51	439831037498445
10:18:46	XLON	245	14.51	439831037498450
10:20:03	XLON	628	14.49	439831037498692
10:20:03	XLON	125	14.49	439831037498694
10:20:03	XLON	27	14.49	439831037498695
10:21:27	XLON	185	14.50	439831037498991
10:21:27	XLON	97	14.50	439831037498992
10:21:38	XLON	9	14.50	439831037499031
10:21:38	XLON	185	14.50	439831037499032
10:22:45	XLON	619	14.49	439831037499275
10:23:01	XLON	125	14.48	439831037499352
10:24:38	XLON	260	14.46	439831037499726
10:25:12	XLON	260	14.46	439831037499903
10:25:12	XLON	93	14.46	439831037499904
10:28:05	XLON	527	14.47	439831037500494
10:28:05	XLON	260	14.47	439831037500503
10:28:05	XLON	125	14.47	439831037500504
10:28:05	XLON	161	14.48	439831037500505
10:28:31	XLON	207	14.47	439831037500539
10:31:13	XLON	288	14.48	439831037501067
10:31:13	XLON	220	14.48	439831037501068
10:31:58	XLON	252	14.48	439831037501208
10:32:27	XLON	125	14.48	439831037501263
10:33:06	XLON	125	14.48	439831037501398
10:33:21	XLON	125	14.48	439831037501453
10:33:26	XLON	125	14.48	439831037501458
10:33:26	XLON	3	14.48	439831037501459
10:34:20	XLON	503	14.47	439831037501725
10:35:40	XLON	626	14.47	439831037502041
10:35:40	XLON	125	14.47	439831037502042
10:36:40	XLON	625	14.47	439831037502344
10:39:58	XLON	134	14.51	439831037503010
10:40:12	XLON	374	14.51	439831037503136
10:41:12	XLON	125	14.51	439831037503237
10:42:08	XLON	504	14.51	439831037503496
10:42:41	XLON	630	14.50	439831037503674
10:43:10	XLON	129	14.49	439831037503785
10:46:27	XLON	44	14.48	439831037504555
10:46:27	XLON	460	14.48	439831037504556
10:46:59	XLON	630	14.47	439831037504630
10:48:58	XLON	140	14.47	439831037504939
10:49:22	XLON	485	14.48	439831037505050
10:50:47	XLON	630	14.49	439831037505328
10:51:25	XLON	125	14.48	439831037505495
10:51:25	XLON	2	14.48	439831037505496
10:53:35	XLON	78	14.47	439831037505980
10:54:20	XLON	421	14.47	439831037506091
10:54:20	XLON	630	14.47	439831037506098
10:55:20	XLON	125	14.47	439831037506268
10:55:20	XLON	2	14.47	439831037506269
10:56:25	XLON	137	14.47	439831037506537
10:56:25	XLON	146	14.47	439831037506538
10:57:12	XLON	51	14.47	439831037506703
10:57:12	XLON	94	14.48	439831037506704
10:57:17	XLON	146	14.48	439831037506727
10:57:35	XLON	248	14.47	439831037506834
10:57:35	XLON	382	14.47	439831037506846
11:02:00	XLON	55	14.46	439831037507589
11:02:00	XLON	266	14.47	439831037507590
11:02:00	XLON	63	14.47	439831037507591
11:02:01	XLON	575	14.46	439831037507592
11:02:01	XLON	229	14.46	439831037507595
11:03:30	XLON	125	14.46	439831037507788
11:03:30	XLON	6	14.46	439831037507789
11:03:35	XLON	144	14.46	439831037507806
11:03:35	XLON	69	14.46	439831037507807
11:04:01	XLON	152	14.47	439831037507928
11:04:12	XLON	20	14.47	439831037508003
11:04:12	XLON	135	14.47	439831037508004
11:04:12	XLON	64	14.47	439831037508005
11:04:52	XLON	125	14.47	439831037508144
11:04:52	XLON	137	14.47	439831037508145
11:04:52	XLON	65	14.47	439831037508146
11:04:52	XLON	119	14.47	439831037508147
11:05:19	XLON	141	14.47	439831037508195
11:06:40	XLON	145	14.47	439831037508357
11:07:30	XLON	125	14.47	439831037508508
11:08:43	XLON	113	14.48	439831037508650
11:08:43	XLON	103	14.48	439831037508651
11:08:43	XLON	126	14.48	439831037508652
11:08:43	XLON	30	14.48	439831037508653
11:08:43	XLON	258	14.48	439831037508654
11:08:43	XLON	125	14.48	439831037508656
11:08:43	XLON	6	14.48	439831037508657
11:08:48	XLON	104	14.48	439831037508658
11:08:48	XLON	96	14.48	439831037508659
11:12:54	XLON	125	14.48	439831037509319
11:12:54	XLON	1	14.48	439831037509320
11:12:54	XLON	504	14.48	439831037509321
11:13:22	XLON	260	14.48	439831037509368
11:13:27	XLON	6	14.48	439831037509467
11:13:27	XLON	126	14.48	439831037509468
11:13:31	XLON	217	14.48	439831037509490
11:14:44	XLON	125	14.48	439831037509653
11:14:44	XLON	129	14.48	439831037509654
11:14:44	XLON	92	14.48	439831037509655
11:14:44	XLON	7	14.48	439831037509656
11:14:44	XLON	16	14.48	439831037509657
11:14:49	XLON	125	14.47	439831037509672
11:14:49	XLON	60	14.47	439831037509673
11:14:59	XLON	125	14.47	439831037509711
11:14:59	XLON	6	14.47	439831037509712
11:19:55	XLON	260	14.49	439831037510338
11:19:55	XLON	80	14.49	439831037510339
11:19:55	XLON	125	14.49	439831037510340
11:19:55	XLON	27	14.49	439831037510341
11:20:05	XLON	19	14.49	439831037510359
11:20:05	XLON	459	14.49	439831037510360
11:20:05	XLON	131	14.49	439831037510363
11:20:47	XLON	122	14.49	439831037510491
11:20:47	XLON	129	14.49	439831037510492
11:20:47	XLON	170	14.49	439831037510493
11:20:47	XLON	99	14.49	439831037510494
11:20:47	XLON	7	14.49	439831037510495
11:23:25	XLON	125	14.49	439831037510909
11:23:25	XLON	118	14.49	439831037510910
11:23:48	XLON	11	14.49	439831037510967
11:23:48	XLON	120	14.49	439831037510968
11:23:48	XLON	116	14.49	439831037510969
11:23:53	XLON	125	14.49	439831037511005
11:23:53	XLON	91	14.49	439831037511006
11:25:00	XLON	125	14.49	439831037511205
11:25:00	XLON	6	14.49	439831037511206
11:25:23	XLON	231	14.48	439831037511247
11:27:08	XLON	119	14.48	439831037511456
11:27:08	XLON	129	14.48	439831037511457
11:27:08	XLON	87	14.48	439831037511458
11:28:22	XLON	201	14.48	439831037511711
11:28:22	XLON	429	14.48	439831037511712
11:28:22	XLON	260	14.48	439831037511713
11:28:22	XLON	171	14.48	439831037511714
11:28:22	XLON	199	14.48	439831037511715
11:28:23	XLON	115	14.47	439831037511720
11:28:23	XLON	515	14.47	439831037511721
11:35:55	XLON	125	14.52	439831037512971
11:36:15	XLON	125	14.52	439831037513004
11:39:25	XLON	12	14.54	439831037513516
11:39:25	XLON	618	14.54	439831037513517
11:39:25	XLON	125	14.54	439831037513523
11:39:25	XLON	6	14.54	439831037513524
11:40:19	XLON	125	14.54	439831037513637
11:40:19	XLON	113	14.54	439831037513638
11:40:21	XLON	191	14.53	439831037513650
11:40:21	XLON	439	14.53	439831037513651
11:41:23	XLON	133	14.53	439831037513742
11:41:23	XLON	497	14.53	439831037513743
11:41:23	XLON	125	14.53	439831037513745
11:42:51	XLON	130	14.53	439831037514016
11:42:52	XLON	48	14.53	439831037514020
11:43:29	XLON	374	14.53	439831037514077
11:43:29	XLON	208	14.53	439831037514078
11:43:29	XLON	12	14.53	439831037514080
11:44:31	XLON	630	14.53	439831037514263
11:44:42	XLON	125	14.53	439831037514308
11:44:42	XLON	109	14.53	439831037514309
11:44:42	XLON	125	14.53	439831037514310
11:44:42	XLON	160	14.53	439831037514311
11:44:42	XLON	19	14.53	439831037514312
11:44:47	XLON	125	14.53	439831037514318
11:44:47	XLON	27	14.53	439831037514319
11:44:47	XLON	110	14.53	439831037514320
11:44:47	XLON	136	14.53	439831037514321
11:44:47	XLON	57	14.53	439831037514322
11:45:01	XLON	77	14.53	439831037514346
11:45:01	XLON	7	14.53	439831037514347
11:45:01	XLON	123	14.53	439831037514348
11:45:06	XLON	125	14.53	439831037514400
11:45:06	XLON	125	14.53	439831037514401
11:45:06	XLON	130	14.53	439831037514402
11:45:11	XLON	1	14.53	439831037514416
11:45:11	XLON	131	14.53	439831037514417
11:46:42	XLON	106	14.52	439831037514611
11:46:42	XLON	129	14.52	439831037514612
11:47:10	XLON	408	14.52	439831037514664
11:47:10	XLON	360	14.51	439831037514663
11:57:30	XLON	206	14.55	439831037516191
11:57:30	XLON	424	14.55	439831037516192
11:57:30	XLON	630	14.55	439831037516202
11:57:31	XLON	125	14.55	439831037516205
11:57:31	XLON	130	14.55	439831037516206
11:57:31	XLON	120	14.55	439831037516207
11:57:31	XLON	103	14.55	439831037516208
11:57:31	XLON	152	14.55	439831037516209
11:57:54	XLON	125	14.55	439831037516254
11:58:52	XLON	125	14.55	439831037516415
11:59:05	XLON	574	14.55	439831037516445
11:59:05	XLON	56	14.55	439831037516446
11:59:05	XLON	125	14.55	439831037516451
11:59:19	XLON	125	14.55	439831037516464
11:59:28	XLON	404	14.55	439831037516480
11:59:48	XLON	309	14.54	439831037516502
11:59:48	XLON	268	14.54	439831037516503
12:01:05	XLON	175	14.55	439831037516751
12:01:05	XLON	300	14.55	439831037516752
12:01:05	XLON	155	14.55	439831037516753
12:03:00	XLON	125	14.54	439831037517056
12:03:00	XLON	86	14.54	439831037517057
12:05:58	XLON	68	14.54	439831037517409
12:05:58	XLON	562	14.54	439831037517410
12:05:58	XLON	260	14.54	439831037517415
12:05:58	XLON	125	14.54	439831037517416
12:05:58	XLON	101	14.54	439831037517417
12:07:22	XLON	125	14.54	439831037517606
12:07:22	XLON	6	14.54	439831037517607
12:12:15	XLON	224	14.56	439831037518352
12:15:54	XLON	630	14.56	439831037518824
12:16:00	XLON	217	14.55	439831037518897
12:16:00	XLON	413	14.55	439831037518898
12:16:00	XLON	125	14.55	439831037518907
12:23:11	XLON	125	14.58	439831037519810
12:23:41	XLON	630	14.58	439831037519911
12:24:20	XLON	113	14.58	439831037520016
12:24:20	XLON	180	14.58	439831037520017
12:24:20	XLON	91	14.58	439831037520018
12:24:20	XLON	54	14.58	439831037520019
12:24:38	XLON	630	14.57	439831037520052
12:24:38	XLON	125	14.57	439831037520062
12:24:38	XLON	159	14.57	439831037520063
12:26:03	XLON	146	14.58	439831037520275
12:26:15	XLON	148	14.59	439831037520329
12:26:15	XLON	300	14.59	439831037520330
12:26:15	XLON	182	14.59	439831037520331
12:26:15	XLON	125	14.59	439831037520349
12:26:15	XLON	128	14.59	439831037520350
12:26:15	XLON	126	14.59	439831037520351
12:26:15	XLON	150	14.59	439831037520352
12:26:15	XLON	101	14.59	439831037520353
12:26:17	XLON	94	14.59	439831037520357
12:26:17	XLON	114	14.59	439831037520358
12:26:22	XLON	125	14.59	439831037520362
12:26:22	XLON	128	14.59	439831037520363
12:26:22	XLON	271	14.59	439831037520364
12:26:22	XLON	90	14.59	439831037520365
12:26:41	XLON	125	14.59	439831037520411
12:26:41	XLON	128	14.59	439831037520412
12:26:41	XLON	115	14.59	439831037520413
12:26:46	XLON	127	14.59	439831037520414
12:26:46	XLON	16	14.59	439831037520415
12:27:20	XLON	114	14.59	439831037520524
12:27:20	XLON	116	14.59	439831037520525
12:27:20	XLON	122	14.59	439831037520526
12:27:25	XLON	262	14.58	439831037520532
12:27:34	XLON	260	14.57	439831037520545
12:27:34	XLON	65	14.57	439831037520546
12:29:21	XLON	159	14.58	439831037520744
12:29:21	XLON	127	14.58	439831037520745
12:30:12	XLON	125	14.58	439831037520860
12:30:12	XLON	90	14.58	439831037520861
12:32:14	XLON	172	14.58	439831037521035
12:33:31	XLON	81	14.58	439831037521265
12:33:31	XLON	70	14.58	439831037521266
12:33:31	XLON	9	14.58	439831037521267
12:33:31	XLON	95	14.58	439831037521268
12:38:15	XLON	126	14.58	439831037521909
12:38:15	XLON	21	14.58	439831037521910
12:38:15	XLON	172	14.59	439831037521906
12:38:15	XLON	458	14.59	439831037521907
12:38:34	XLON	67	14.58	439831037521936
12:38:34	XLON	27	14.58	439831037521937
12:38:34	XLON	483	14.58	439831037521935
12:38:37	XLON	630	14.58	439831037521942
12:38:37	XLON	125	14.58	439831037521946
12:38:37	XLON	120	14.58	439831037521947
12:38:37	XLON	310	14.58	439831037521948
12:38:37	XLON	75	14.58	439831037521949
12:38:37	XLON	179	14.57	439831037521951
12:38:37	XLON	10	14.57	439831037521952
12:41:07	XLON	125	14.57	439831037522250
12:41:07	XLON	109	14.57	439831037522251
12:41:43	XLON	40	14.57	439831037522288
12:41:43	XLON	300	14.57	439831037522289
12:41:43	XLON	49	14.57	439831037522290
12:41:43	XLON	125	14.57	439831037522291
12:43:03	XLON	260	14.57	439831037522613
12:43:03	XLON	125	14.57	439831037522614
12:43:03	XLON	141	14.57	439831037522615
12:43:03	XLON	172	14.57	439831037522611
12:43:03	XLON	329	14.57	439831037522612
12:43:53	XLON	109	14.56	439831037522700
12:43:53	XLON	102	14.56	439831037522701
12:46:43	XLON	125	14.57	439831037523159
12:46:43	XLON	120	14.57	439831037523160
12:49:01	XLON	275	14.57	439831037523442
12:49:11	XLON	127	14.58	439831037523499
12:49:16	XLON	125	14.58	439831037523516
12:49:16	XLON	103	14.58	439831037523517
12:49:27	XLON	151	14.57	439831037523537
12:51:51	XLON	95	14.58	439831037523931
12:51:51	XLON	107	14.58	439831037523932
12:51:51	XLON	428	14.58	439831037523933
12:51:58	XLON	116	14.59	439831037523959
12:51:58	XLON	168	14.59	439831037523960
12:52:03	XLON	125	14.59	439831037523963
12:52:03	XLON	6	14.59	439831037523964
12:52:08	XLON	122	14.59	439831037523975
12:52:08	XLON	85	14.59	439831037523976
12:52:08	XLON	120	14.59	439831037523979
12:52:08	XLON	218	14.59	439831037523980
12:55:00	XLON	125	14.60	439831037524397
12:55:00	XLON	128	14.60	439831037524398
12:55:00	XLON	180	14.60	439831037524399
12:55:00	XLON	119	14.60	439831037524400
12:55:13	XLON	125	14.60	439831037524433
12:55:13	XLON	128	14.60	439831037524434
12:55:13	XLON	170	14.60	439831037524435
12:55:18	XLON	125	14.60	439831037524450
12:55:18	XLON	54	14.60	439831037524451
12:56:44	XLON	129	14.59	439831037524600
12:56:44	XLON	108	14.59	439831037524601
12:56:44	XLON	129	14.59	439831037524602
12:56:44	XLON	6	14.59	439831037524603
12:56:44	XLON	207	14.59	439831037524604
12:59:08	XLON	260	14.59	439831037524925
12:59:08	XLON	5	14.59	439831037524926
13:00:11	XLON	260	14.59	439831037525144
13:00:11	XLON	171	14.59	439831037525145
13:00:47	XLON	125	14.60	439831037525290
13:00:47	XLON	128	14.60	439831037525291
13:02:03	XLON	125	14.60	439831037525464
13:02:03	XLON	6	14.60	439831037525465
13:02:08	XLON	122	14.60	439831037525490
13:02:50	XLON	125	14.60	439831037525640
13:02:50	XLON	257	14.59	439831037525641
13:02:50	XLON	29	14.59	439831037525642
13:02:50	XLON	28	14.59	439831037525643
13:02:50	XLON	59	14.59	439831037525644
13:02:50	XLON	257	14.59	439831037525645
13:04:18	XLON	125	14.59	439831037525858
13:05:31	XLON	260	14.59	439831037526080
13:05:31	XLON	28	14.59	439831037526081
13:05:31	XLON	29	14.59	439831037526082
13:05:31	XLON	8	14.59	439831037526083
13:05:36	XLON	172	14.59	439831037526113
13:05:36	XLON	133	14.59	439831037526114
13:06:03	XLON	264	14.59	439831037526214
13:07:01	XLON	125	14.58	439831037526330
13:07:06	XLON	630	14.58	439831037526358
13:07:07	XLON	23	14.57	439831037526366
13:09:16	XLON	208	14.57	439831037526723
13:12:12	XLON	125	14.57	439831037527313
13:15:13	XLON	125	14.57	439831037527852
13:15:48	XLON	249	14.57	439831037527895
13:15:50	XLON	8	14.58	439831037527909
13:16:00	XLON	186	14.58	439831037527932
13:16:06	XLON	35	14.59	439831037527941
13:16:06	XLON	517	14.59	439831037527942
13:16:06	XLON	418	14.59	439831037527943
13:16:06	XLON	40	14.58	439831037527945
13:16:06	XLON	373	14.58	439831037527946
13:16:33	XLON	125	14.58	439831037527977
13:16:33	XLON	104	14.58	439831037527978
13:18:21	XLON	141	14.63	439831037528584
13:18:21	XLON	104	14.63	439831037528585
13:18:21	XLON	122	14.63	439831037528586
13:18:21	XLON	99	14.63	439831037528587
13:18:27	XLON	136	14.62	439831037528608
13:21:29	XLON	615	14.62	439831037529162
13:21:29	XLON	11	14.62	439831037529163
13:24:02	XLON	593	14.63	439831037529571
13:24:02	XLON	37	14.63	439831037529572
13:24:41	XLON	125	14.63	439831037529766
13:25:01	XLON	125	14.63	439831037529828
13:26:48	XLON	125	14.63	439831037530234
13:26:48	XLON	6	14.63	439831037530235
13:29:40	XLON	260	14.64	439831037530730
13:29:40	XLON	98	14.64	439831037530731
13:31:00	XLON	260	14.64	439831037530861
13:31:00	XLON	93	14.64	439831037530862
13:31:00	XLON	13	14.64	439831037530863
13:31:17	XLON	124	14.64	439831037530914
13:32:09	XLON	126	14.64	439831037531015
13:32:09	XLON	504	14.64	439831037531016
13:32:33	XLON	125	14.64	439831037531091
13:32:33	XLON	158	14.64	439831037531092
13:32:38	XLON	125	14.64	439831037531125
13:33:26	XLON	125	14.64	439831037531250
13:33:26	XLON	57	14.64	439831037531251
13:33:31	XLON	125	14.64	439831037531265
13:33:41	XLON	475	14.64	439831037531269
13:34:20	XLON	115	14.63	439831037531400
13:36:07	XLON	260	14.62	439831037531675
13:39:04	XLON	125	14.62	439831037532092
13:39:06	XLON	222	14.62	439831037532093
13:40:17	XLON	125	14.62	439831037532227
13:40:40	XLON	125	14.63	439831037532293
13:40:40	XLON	630	14.62	439831037532294
13:40:40	XLON	23	14.62	439831037532297
13:40:40	XLON	52	14.62	439831037532298
13:40:40	XLON	124	14.62	439831037532299
13:40:40	XLON	180	14.62	439831037532300
13:42:44	XLON	260	14.61	439831037532616
13:42:44	XLON	125	14.61	439831037532617
13:42:44	XLON	180	14.61	439831037532618
13:42:44	XLON	64	14.61	439831037532619
13:44:56	XLON	260	14.61	439831037532870
13:44:56	XLON	370	14.61	439831037532871
13:48:46	XLON	27	14.61	439831037533315
13:51:12	XLON	106	14.61	439831037533643
13:51:12	XLON	165	14.61	439831037533644
13:51:49	XLON	121	14.60	439831037533711
13:52:13	XLON	25	14.60	439831037533737
13:52:13	XLON	484	14.60	439831037533738
13:52:13	XLON	120	14.60	439831037533739
13:52:34	XLON	113	14.60	439831037533775
13:53:15	XLON	93	14.61	439831037533905
13:53:20	XLON	122	14.61	439831037533930
13:53:20	XLON	116	14.61	439831037533931
13:53:25	XLON	125	14.61	439831037533949
13:53:32	XLON	9	14.61	439831037533964
13:53:32	XLON	251	14.61	439831037533965
13:53:38	XLON	630	14.61	439831037533980
13:53:38	XLON	130	14.61	439831037533986
13:53:38	XLON	3	14.61	439831037533987
13:55:36	XLON	83	14.61	439831037534218
13:56:58	XLON	329	14.61	439831037534358
13:56:58	XLON	93	14.61	439831037534359
13:57:03	XLON	630	14.62	439831037534384
13:59:49	XLON	94	14.62	439831037534844
13:59:49	XLON	106	14.62	439831037534845
14:01:24	XLON	183	14.62	439831037535232
14:01:24	XLON	128	14.62	439831037535233
14:01:24	XLON	180	14.62	439831037535234
14:01:48	XLON	472	14.62	439831037535280
14:01:48	XLON	93	14.62	439831037535281
14:03:55	XLON	55	14.61	439831037535632
14:06:46	XLON	437	14.62	439831037536248
14:06:57	XLON	125	14.62	439831037536279
14:07:04	XLON	125	14.62	439831037536288
14:07:04	XLON	104	14.62	439831037536289
14:07:10	XLON	125	14.62	439831037536295
14:07:10	XLON	128	14.62	439831037536296
14:07:10	XLON	130	14.62	439831037536297
14:07:20	XLON	125	14.62	439831037536320
14:07:20	XLON	114	14.62	439831037536321
14:07:51	XLON	125	14.62	439831037536390
14:07:51	XLON	190	14.62	439831037536391
14:07:56	XLON	208	14.62	439831037536407
14:09:36	XLON	529	14.63	439831037536690
14:12:49	XLON	125	14.63	439831037537099
14:12:49	XLON	180	14.63	439831037537100
14:12:49	XLON	128	14.63	439831037537101
14:13:03	XLON	161	14.63	439831037537120
14:13:03	XLON	36	14.63	439831037537121
14:13:03	XLON	56	14.62	439831037537124
14:13:03	XLON	567	14.62	439831037537125
14:15:55	XLON	630	14.63	439831037537476
14:15:55	XLON	125	14.63	439831037537477
14:15:55	XLON	128	14.63	439831037537478
14:15:55	XLON	160	14.63	439831037537479
14:17:03	XLON	59	14.63	439831037537698
14:17:03	XLON	15	14.63	439831037537699
14:17:08	XLON	77	14.63	439831037537723
14:17:08	XLON	163	14.63	439831037537724
14:18:35	XLON	41	14.64	439831037538004
14:18:35	XLON	118	14.64	439831037538005
14:18:35	XLON	375	14.64	439831037538006
14:18:35	XLON	125	14.64	439831037538008
14:18:35	XLON	114	14.64	439831037538009
14:20:03	XLON	140	14.63	439831037538273
14:20:03	XLON	116	14.63	439831037538274
14:20:03	XLON	128	14.63	439831037538275
14:20:08	XLON	114	14.63	439831037538290
14:20:08	XLON	15	14.63	439831037538291
14:22:52	XLON	125	14.63	439831037538700
14:22:52	XLON	116	14.63	439831037538701
14:22:57	XLON	125	14.63	439831037538757
14:22:57	XLON	128	14.63	439831037538758
14:25:55	XLON	294	14.64	439831037539056
14:25:55	XLON	336	14.64	439831037539057
14:25:55	XLON	125	14.64	439831037539059
14:25:55	XLON	10	14.64	439831037539060
14:26:48	XLON	117	14.64	439831037539148
14:26:48	XLON	29	14.64	439831037539149
14:26:53	XLON	125	14.64	439831037539160
14:26:53	XLON	125	14.64	439831037539161
14:26:58	XLON	2	14.64	439831037539169
14:26:58	XLON	221	14.64	439831037539170
14:28:05	XLON	528	14.64	439831037539492
14:30:57	XLON	125	14.64	439831037540000
14:30:57	XLON	139	14.64	439831037540001
14:31:07	XLON	76	14.64	439831037540032
14:31:12	XLON	125	14.64	439831037540060
14:31:12	XLON	132	14.64	439831037540061
14:31:12	XLON	79	14.64	439831037540062
14:32:16	XLON	107	14.64	439831037540232
14:32:16	XLON	71	14.64	439831037540233
14:32:45	XLON	223	14.64	439831037540299
14:34:26	XLON	270	14.65	439831037540584
14:34:31	XLON	125	14.66	439831037540633
14:34:36	XLON	256	14.66	439831037540641
14:34:36	XLON	82	14.66	439831037540642
14:34:41	XLON	125	14.67	439831037540657
14:34:51	XLON	125	14.68	439831037540674
14:34:51	XLON	156	14.68	439831037540675
14:34:56	XLON	125	14.68	439831037540689
14:34:56	XLON	257	14.68	439831037540690
14:36:23	XLON	125	14.65	439831037540870
14:36:23	XLON	91	14.65	439831037540871
14:37:51	XLON	125	14.65	439831037541038
14:39:26	XLON	630	14.65	439831037541276
14:39:26	XLON	2	14.65	439831037541278
14:41:04	XLON	227	14.65	439831037541578
14:41:04	XLON	403	14.65	439831037541579
14:41:04	XLON	125	14.65	439831037541580
14:41:38	XLON	114	14.65	439831037541688
14:42:39	XLON	516	14.65	439831037541771
14:42:39	XLON	125	14.65	439831037541774
14:53:59	XLON	594	14.66	439831037543352
14:53:59	XLON	36	14.66	439831037543353
14:53:59	XLON	492	14.67	439831037543363
14:53:59	XLON	149	14.67	439831037543364
14:54:07	XLON	119	14.67	439831037543381
14:54:07	XLON	234	14.67	439831037543382
14:59:42	XLON	125	14.67	439831037544107
15:01:45	XLON	125	14.67	439831037544503
15:01:45	XLON	505	14.67	439831037544504
15:01:46	XLON	124	14.67	439831037544505
15:01:46	XLON	6	14.67	439831037544506
15:02:11	XLON	23	14.67	439831037544585
15:02:11	XLON	83	14.67	439831037544586
15:02:11	XLON	318	14.67	439831037544587
15:02:28	XLON	125	14.67	439831037544635
15:02:33	XLON	125	14.67	439831037544637
15:02:38	XLON	125	14.67	439831037544685
15:02:38	XLON	101	14.67	439831037544686
15:02:40	XLON	630	14.67	439831037544701
15:02:40	XLON	125	14.67	439831037544705
15:02:40	XLON	26	14.67	439831037544706
15:02:40	XLON	136	14.67	439831037544707
15:02:40	XLON	343	14.67	439831037544708
15:02:44	XLON	243	14.67	439831037544718
15:03:11	XLON	21	14.67	439831037544778
15:03:11	XLON	252	14.67	439831037544779
15:03:11	XLON	192	14.67	439831037544780
15:03:11	XLON	165	14.67	439831037544781
15:03:11	XLON	125	14.67	439831037544785
15:03:11	XLON	340	14.67	439831037544786
15:03:11	XLON	102	14.67	439831037544787
15:03:14	XLON	13	14.66	439831037544793
15:03:14	XLON	617	14.66	439831037544794
15:03:33	XLON	213	14.66	439831037544839
15:03:40	XLON	135	14.66	439831037544868
15:04:14	XLON	282	14.66	439831037544969
15:05:21	XLON	6	14.66	439831037545133
15:05:21	XLON	2	14.66	439831037545134
15:05:21	XLON	141	14.66	439831037545135
15:06:02	XLON	630	14.67	439831037545192
15:06:14	XLON	104	14.67	439831037545254
15:06:14	XLON	205	14.67	439831037545255
15:07:34	XLON	124	14.67	439831037545374
15:10:20	XLON	125	14.67	439831037545756
15:10:20	XLON	61	14.67	439831037545757
15:10:20	XLON	137	14.67	439831037545758
15:10:20	XLON	307	14.67	439831037545759
15:10:43	XLON	125	14.66	439831037545836
15:10:43	XLON	24	14.66	439831037545837
15:10:43	XLON	32	14.66	439831037545838
15:10:43	XLON	62	14.66	439831037545839
15:10:43	XLON	40	14.66	439831037545840
15:10:43	XLON	630	14.66	439831037545831
15:10:43	XLON	171	14.66	439831037545841
15:10:44	XLON	19	14.66	439831037545842
15:10:44	XLON	22	14.66	439831037545843
15:10:44	XLON	135	14.66	439831037545844
15:11:00	XLON	170	14.66	439831037545926
15:11:23	XLON	125	14.65	439831037545971
15:11:31	XLON	205	14.65	439831037545975
15:11:31	XLON	300	14.65	439831037545976
15:11:31	XLON	125	14.65	439831037545977
15:11:54	XLON	57	14.66	439831037546048
15:11:54	XLON	77	14.66	439831037546049
15:12:20	XLON	233	14.66	439831037546129
15:13:25	XLON	630	14.65	439831037546396
15:13:28	XLON	11	14.65	439831037546400
15:13:28	XLON	104	14.65	439831037546401
15:13:28	XLON	53	14.65	439831037546402
15:13:54	XLON	107	14.65	439831037546498
15:13:54	XLON	14	14.65	439831037546499
15:14:41	XLON	207	14.66	439831037546676
15:16:30	XLON	108	14.66	439831037547090
15:16:30	XLON	109	14.66	439831037547091
15:16:57	XLON	41	14.66	439831037547189
15:16:57	XLON	589	14.66	439831037547190
15:16:57	XLON	125	14.66	439831037547191
15:17:02	XLON	106	14.66	439831037547203
15:17:02	XLON	37	14.66	439831037547204
15:17:58	XLON	25	14.66	439831037547311
15:18:30	XLON	102	14.65	439831037547387
15:18:30	XLON	247	14.65	439831037547388
15:18:30	XLON	13	14.65	439831037547389
15:20:05	XLON	125	14.65	439831037547665
15:20:05	XLON	300	14.65	439831037547666
15:20:13	XLON	205	14.65	439831037547697
15:20:14	XLON	125	14.65	439831037547700
15:20:28	XLON	103	14.65	439831037547761
15:20:28	XLON	30	14.65	439831037547762
15:20:28	XLON	76	14.65	439831037547763
15:20:41	XLON	10	14.65	439831037547816
15:20:41	XLON	64	14.65	439831037547817
15:20:41	XLON	450	14.65	439831037547818
15:22:28	XLON	503	14.65	439831037548249
15:22:28	XLON	127	14.65	439831037548250
15:22:29	XLON	15	14.65	439831037548279
15:22:29	XLON	83	14.65	439831037548280
15:22:29	XLON	192	14.65	439831037548281
15:22:34	XLON	8	14.65	439831037548346
15:22:34	XLON	187	14.65	439831037548347
15:22:50	XLON	125	14.65	439831037548407
15:22:58	XLON	211	14.65	439831037548429
15:23:27	XLON	2	14.65	439831037548561
15:23:27	XLON	69	14.65	439831037548562
15:23:27	XLON	12	14.65	439831037548563
15:23:27	XLON	214	14.65	439831037548564
15:24:27	XLON	256	14.64	439831037548843
15:24:37	XLON	43	14.64	439831037548913
15:24:37	XLON	88	14.64	439831037548914
15:24:42	XLON	231	14.64	439831037548920
15:25:41	XLON	114	14.64	439831037549159
15:25:41	XLON	11	14.64	439831037549160
15:25:41	XLON	185	14.64	439831037549161
15:25:41	XLON	8	14.64	439831037549162
15:26:32	XLON	11	14.64	439831037549460
15:26:32	XLON	219	14.64	439831037549461
15:27:12	XLON	125	14.64	439831037549602
15:27:12	XLON	505	14.64	439831037549603
15:27:22	XLON	12	14.62	439831037549648
15:27:22	XLON	2	14.62	439831037549649
15:27:22	XLON	99	14.62	439831037549650
15:27:22	XLON	31	14.62	439831037549651
15:29:04	XLON	58	14.63	439831037550048
15:29:04	XLON	112	14.63	439831037550049
15:29:10	XLON	15	14.63	439831037550076
15:29:10	XLON	251	14.63	439831037550077
15:29:15	XLON	22	14.63	439831037550094
15:29:15	XLON	124	14.63	439831037550095
15:29:15	XLON	80	14.63	439831037550096
15:29:20	XLON	125	14.63	439831037550106
15:29:20	XLON	12	14.63	439831037550107
15:29:27	XLON	345	14.63	439831037550138
15:30:12	XLON	125	14.62	439831037550804
15:30:12	XLON	54	14.62	439831037550805
15:30:21	XLON	125	14.61	439831037550857
15:30:26	XLON	232	14.61	439831037550894
15:30:26	XLON	34	14.61	439831037550895
15:30:31	XLON	68	14.61	439831037551003
15:30:31	XLON	82	14.61	439831037551004
15:30:55	XLON	119	14.60	439831037551313
15:30:55	XLON	26	14.60	439831037551314
15:30:55	XLON	110	14.60	439831037551315
15:31:27	XLON	272	14.60	439831037551771
15:31:27	XLON	125	14.60	439831037551774
15:31:27	XLON	38	14.60	439831037551775
15:31:27	XLON	30	14.60	439831037551776
15:31:27	XLON	161	14.60	439831037551777
15:31:27	XLON	577	14.59	439831037551788
15:32:42	XLON	114	14.58	439831037552475
15:32:42	XLON	325	14.58	439831037552476
15:33:01	XLON	166	14.58	439831037552617
15:33:33	XLON	256	14.59	439831037552815
15:33:33	XLON	98	14.59	439831037552816
15:33:34	XLON	17	14.59	439831037552819
15:33:34	XLON	11	14.59	439831037552820
15:33:34	XLON	162	14.59	439831037552821
15:34:15	XLON	435	14.60	439831037553177
15:34:15	XLON	125	14.60	439831037553178
15:34:15	XLON	131	14.60	439831037553179
15:34:57	XLON	188	14.59	439831037553384
15:34:57	XLON	181	14.59	439831037553385
15:34:57	XLON	125	14.59	439831037553390
15:34:57	XLON	180	14.59	439831037553391
15:34:57	XLON	62	14.59	439831037553392
15:35:05	XLON	600	14.58	439831037553472
15:35:05	XLON	6	14.58	439831037553473
15:36:08	XLON	125	14.58	439831037553960
15:36:08	XLON	133	14.58	439831037553961
15:36:08	XLON	130	14.58	439831037553962
15:36:58	XLON	125	14.58	439831037554218
15:36:58	XLON	404	14.58	439831037554219
15:36:58	XLON	131	14.58	439831037554220
15:37:36	XLON	515	14.57	439831037554543
15:38:29	XLON	8	14.56	439831037554931
15:38:29	XLON	377	14.56	439831037554932
15:38:34	XLON	22	14.56	439831037554985
15:38:34	XLON	259	14.56	439831037554986
15:39:25	XLON	125	14.55	439831037555282
15:39:25	XLON	130	14.55	439831037555283
15:39:25	XLON	26	14.55	439831037555284
15:39:25	XLON	39	14.55	439831037555285
15:39:26	XLON	40	14.55	439831037555286
15:39:30	XLON	212	14.55	439831037555311
15:40:11	XLON	125	14.55	439831037555600
15:40:11	XLON	54	14.55	439831037555601
15:40:19	XLON	28	14.55	439831037555680
15:40:55	XLON	260	14.55	439831037556011
15:40:55	XLON	68	14.55	439831037556012
15:40:55	XLON	74	14.55	439831037556000
15:40:55	XLON	31	14.55	439831037556001
15:40:55	XLON	316	14.55	439831037556002
15:41:07	XLON	126	14.55	439831037556089
15:41:07	XLON	41	14.55	439831037556090
15:41:07	XLON	304	14.55	439831037556091
15:42:13	XLON	260	14.55	439831037556364
15:42:13	XLON	160	14.55	439831037556365
15:42:13	XLON	38	14.55	439831037556366
15:42:57	XLON	264	14.54	439831037556660
15:42:57	XLON	260	14.54	439831037556662
15:43:02	XLON	100	14.54	439831037556695
15:43:02	XLON	137	14.54	439831037556696
15:44:28	XLON	125	14.53	439831037557171
15:44:33	XLON	98	14.53	439831037557205
15:44:33	XLON	282	14.53	439831037557206
15:44:45	XLON	259	14.54	439831037557274
15:46:17	XLON	125	14.55	439831037557937
15:48:20	XLON	125	14.55	439831037558581
15:48:20	XLON	140	14.55	439831037558582
15:48:20	XLON	365	14.55	439831037558583
15:48:25	XLON	115	14.55	439831037558603
15:48:25	XLON	144	14.55	439831037558604
15:48:25	XLON	80	14.55	439831037558605
15:48:30	XLON	113	14.55	439831037558633
15:48:30	XLON	183	14.55	439831037558634
15:48:41	XLON	38	14.56	439831037558660
15:49:39	XLON	111	14.55	439831037558960
15:49:39	XLON	54	14.55	439831037558961
15:49:45	XLON	125	14.56	439831037559035
15:50:13	XLON	630	14.55	439831037559176
15:50:39	XLON	103	14.55	439831037559322
15:50:39	XLON	63	14.55	439831037559323
15:50:53	XLON	630	14.55	439831037559454
15:50:56	XLON	300	14.54	439831037559521
15:50:56	XLON	300	14.54	439831037559522
15:50:56	XLON	30	14.54	439831037559523
15:50:56	XLON	125	14.54	439831037559526
15:51:27	XLON	206	14.55	439831037559650
15:51:34	XLON	630	14.54	439831037559758
15:51:34	XLON	125	14.54	439831037559760
15:51:34	XLON	6	14.54	439831037559761
15:51:45	XLON	125	14.54	439831037559833
15:51:45	XLON	90	14.54	439831037559834
15:51:50	XLON	134	14.54	439831037559856
15:51:50	XLON	6	14.54	439831037559857
15:52:47	XLON	239	14.56	439831037560166
15:52:47	XLON	125	14.56	439831037560167
15:52:47	XLON	246	14.56	439831037560168
15:53:00	XLON	32	14.56	439831037560253
15:53:19	XLON	125	14.57	439831037560335
15:53:24	XLON	125	14.57	439831037560368
15:53:24	XLON	103	14.57	439831037560369
15:53:24	XLON	147	14.57	439831037560370
15:53:24	XLON	84	14.57	439831037560371
15:53:24	XLON	2	14.57	439831037560372
15:53:40	XLON	205	14.56	439831037560387
15:53:40	XLON	125	14.56	439831037560388
15:53:40	XLON	33	14.56	439831037560389
15:53:54	XLON	219	14.56	439831037560471
15:54:07	XLON	1	14.57	439831037560579
15:54:30	XLON	105	14.57	439831037560661
15:54:30	XLON	16	14.57	439831037560662
15:55:01	XLON	125	14.57	439831037560766
15:55:06	XLON	136	14.57	439831037560802
15:55:27	XLON	132	14.57	439831037560881
15:56:35	XLON	277	14.57	439831037561344
15:56:35	XLON	353	14.57	439831037561345
15:56:56	XLON	102	14.57	439831037561430
15:57:13	XLON	269	14.57	439831037561507
15:57:13	XLON	125	14.57	439831037561509
15:57:14	XLON	629	14.57	439831037561549
15:57:14	XLON	1	14.57	439831037561550
15:57:33	XLON	125	14.57	439831037561717
15:57:38	XLON	10	14.57	439831037561724
15:57:38	XLON	13	14.57	439831037561725
15:57:38	XLON	7	14.57	439831037561726
15:57:38	XLON	13	14.57	439831037561727
15:57:38	XLON	117	14.57	439831037561728
15:58:01	XLON	5	14.57	439831037561865
15:58:01	XLON	5	14.57	439831037561866
15:58:01	XLON	5	14.57	439831037561867
15:58:01	XLON	5	14.57	439831037561868
15:58:01	XLON	56	14.57	439831037561869
15:58:01	XLON	206	14.57	439831037561870
15:58:20	XLON	122	14.57	439831037562009
15:58:20	XLON	69	14.57	439831037562010
15:59:06	XLON	125	14.59	439831037562191
15:59:11	XLON	125	14.59	439831037562195
15:59:11	XLON	92	14.59	439831037562196
15:59:36	XLON	125	14.58	439831037562278
15:59:36	XLON	123	14.58	439831037562279
15:59:49	XLON	260	14.58	439831037562373
15:59:49	XLON	122	14.58	439831037562374
15:59:49	XLON	155	14.58	439831037562384
15:59:59	XLON	389	14.58	439831037562484
16:00:00	XLON	223	14.58	439831037562510
16:01:00	XLON	125	14.59	439831037562971
16:01:05	XLON	125	14.59	439831037562991
16:03:07	XLON	630	14.61	439831037563877
16:03:09	XLON	102	14.61	439831037563893
16:03:09	XLON	69	14.61	439831037563894
16:03:09	XLON	26	14.61	439831037563895
16:03:10	XLON	433	14.61	439831037563897
16:03:37	XLON	125	14.60	439831037564104
16:03:37	XLON	173	14.60	439831037564105
16:04:55	XLON	595	14.61	439831037564488
16:04:55	XLON	125	14.61	439831037564490
16:05:23	XLON	125	14.61	439831037564643
16:05:23	XLON	6	14.61	439831037564644
16:06:51	XLON	125	14.61	439831037565147
16:06:51	XLON	154	14.61	439831037565148
16:06:51	XLON	11	14.61	439831037565149
16:06:51	XLON	340	14.61	439831037565150
16:06:51	XLON	630	14.61	439831037565142
16:06:56	XLON	370	14.61	439831037565175
16:06:56	XLON	83	14.61	439831037565168
16:06:56	XLON	64	14.61	439831037565169
16:06:56	XLON	18	14.61	439831037565170
16:10:11	XLON	630	14.65	439831037566135
16:10:11	XLON	58	14.65	439831037566139
16:10:29	XLON	125	14.65	439831037566225
16:10:29	XLON	149	14.65	439831037566226
16:10:29	XLON	132	14.65	439831037566227
16:10:36	XLON	224	14.65	439831037566305
16:10:36	XLON	125	14.65	439831037566307
16:10:45	XLON	277	14.65	439831037566383
16:10:45	XLON	125	14.65	439831037566386
16:11:02	XLON	125	14.65	439831037566462
16:11:02	XLON	6	14.65	439831037566463
16:11:02	XLON	69	14.65	439831037566455
16:11:02	XLON	436	14.65	439831037566456
16:11:11	XLON	223	14.65	439831037566502
16:12:04	XLON	125	14.65	439831037566816
16:12:04	XLON	129	14.65	439831037566817
16:12:33	XLON	630	14.66	439831037566949
16:12:35	XLON	124	14.66	439831037566952
16:12:40	XLON	630	14.65	439831037566991
16:14:50	XLON	125	14.63	439831037567808
16:14:50	XLON	50	14.63	439831037567809
16:14:54	XLON	455	14.63	439831037567840
16:16:12	XLON	125	14.64	439831037568308
16:16:17	XLON	125	14.64	439831037568329
16:16:22	XLON	125	14.64	439831037568370
16:16:23	XLON	59	14.64	439831037568374
16:16:23	XLON	571	14.64	439831037568375
16:16:23	XLON	125	14.64	439831037568379
16:16:23	XLON	36	14.64	439831037568380
16:16:23	XLON	109	14.64	439831037568381
16:16:23	XLON	23	14.64	439831037568382
16:16:23	XLON	68	14.64	439831037568383
16:16:24	XLON	155	14.64	439831037568384
16:16:25	XLON	114	14.64	439831037568387
16:19:11	XLON	233	14.64	439831037569339
16:19:11	XLON	181	14.64	439831037569340
16:19:11	XLON	216	14.64	439831037569341
16:19:45	XLON	125	14.64	439831037569561
16:20:08	XLON	505	14.64	439831037569661
16:20:08	XLON	125	14.64	439831037569662
16:20:08	XLON	27	14.64	439831037569663
16:20:08	XLON	113	14.64	439831037569664
16:20:17	XLON	171	14.64	439831037569695
16:20:20	XLON	194	14.64	439831037569703
16:20:20	XLON	125	14.64	439831037569706
16:20:20	XLON	115	14.64	439831037569707
16:20:22	XLON	482	14.63	439831037569710
16:20:24	XLON	148	14.63	439831037569718
16:20:26	XLON	228	14.63	439831037569756
16:20:45	XLON	27	14.64	439831037569851
16:20:45	XLON	93	14.64	439831037569852
16:21:21	XLON	125	14.63	439831037570132
16:21:21	XLON	125	14.63	439831037570129
16:21:21	XLON	147	14.63	439831037570130
16:21:21	XLON	358	14.63	439831037570131
16:21:26	XLON	151	14.63	439831037570226
16:22:28	XLON	13	14.62	439831037570478
16:22:28	XLON	160	14.62	439831037570479
16:22:28	XLON	281	14.62	439831037570480
16:22:33	XLON	114	14.62	439831037570516
16:22:33	XLON	55	14.62	439831037570517
16:24:48	XLON	39	14.63	439831037571152
16:24:48	XLON	126	14.63	439831037571153
16:24:48	XLON	105	14.63	439831037571154
16:24:48	XLON	113	14.63	439831037571155
16:24:48	XLON	114	14.63	439831037571156
16:24:48	XLON	133	14.63	439831037571157
16:24:48	XLON	630	14.63	439831037571149
16:24:51	XLON	134	14.63	439831037571182
16:24:51	XLON	103	14.63	439831037571183
16:24:51	XLON	80	14.63	439831037571184
16:24:51	XLON	180	14.63	439831037571185
16:26:54	XLON	131	14.63	439831037571806
16:26:54	XLON	228	14.63	439831037571807
16:26:54	XLON	402	14.63	439831037571808
16:27:36	XLON	125	14.63	439831037572062
16:27:36	XLON	124	14.63	439831037572063
16:27:43	XLON	287	14.63	439831037572101
16:27:43	XLON	260	14.63	439831037572104
16:27:43	XLON	128	14.63	439831037572105
16:27:43	XLON	242	14.63	439831037572106
16:28:32	XLON	105	14.62	439831037572262
16:28:32	XLON	487	14.62	439831037572263
16:28:32	XLON	124	14.62	439831037572264
16:28:32	XLON	9	14.62	439831037572265
16:29:27	XLON	390	14.62	439831037572491
16:29:27	XLON	118	14.62	439831037572492
16:29:27	XLON	158	14.62	439831037572493
16:30:23	XLON	175	14.62	439831037572888
16:33:29	XLON	361	14.64	439831037573877
16:33:34	XLON	47	14.64	439831037573892
16:33:34	XLON	275	14.64	439831037573893
16:33:39	XLON	267	14.64	439831037573910
16:33:49	XLON	34	14.64	439831037573958
16:33:49	XLON	32	14.64	439831037573959
16:33:49	XLON	94	14.64	439831037573960
16:33:53	XLON	169	14.64	439831037573975
16:33:53	XLON	461	14.64	439831037573976
16:34:14	XLON	69	14.64	439831037574146
16:34:14	XLON	425	14.64	439831037574147
16:35:05	XLON	23	14.63	439831037574473
16:35:05	XLON	122	14.63	439831037574474
16:35:05	XLON	73	14.63	439831037574480
16:35:05	XLON	386	14.63	439831037574481
16:35:05	XLON	61	14.63	439831037574482
16:35:05	XLON	76	14.63	439831037574483
16:36:49	XLON	549	14.64	439831037574868
16:37:00	XLON	125	14.65	439831037574958
16:37:00	XLON	43	14.65	439831037574959
16:37:26	XLON	2	14.65	439831037575051
16:37:26	XLON	73	14.65	439831037575052
16:37:26	XLON	295	14.65	439831037575053
16:37:31	XLON	30	14.65	439831037575075
16:37:31	XLON	111	14.65	439831037575076
16:37:31	XLON	46	14.65	439831037575077
16:37:31	XLON	175	14.65	439831037575078
16:38:35	XLON	125	14.65	439831037575328
16:39:57	XLON	630	14.65	439831037575736
16:39:57	XLON	326	14.65	439831037575741
16:39:57	XLON	304	14.65	439831037575742
16:40:13	XLON	630	14.64	439831037575871
16:40:13	XLON	125	14.64	439831037575873
16:40:13	XLON	182	14.64	439831037575874
16:40:18	XLON	125	14.63	439831037575998
16:41:03	XLON	585	14.64	439831037576236
16:41:03	XLON	370	14.64	439831037576243
16:41:59	XLON	3	14.64	439831037576504
16:41:59	XLON	76	14.64	439831037576505
16:41:59	XLON	76	14.64	439831037576506
16:42:39	XLON	275	14.64	439831037576642
16:43:37	XLON	50	14.64	439831037576874
16:44:03	XLON	528	14.64	439831037576950
16:44:03	XLON	45	14.64	439831037576951
16:44:04	XLON	57	14.64	439831037576966
16:44:04	XLON	125	14.64	439831037576967
16:44:04	XLON	137	14.64	439831037576968
16:45:05	XLON	132	14.65	439831037577189
16:45:05	XLON	435	14.65	439831037577190
16:45:09	XLON	609	14.65	439831037577208
16:45:14	XLON	125	14.65	439831037577240
16:46:35	XLON	516	14.67	439831037577811
16:46:35	XLON	125	14.67	439831037577812
16:46:35	XLON	13	14.67	439831037577813
16:47:02	XLON	125	14.67	439831037577955
16:47:02	XLON	138	14.67	439831037577956
16:47:07	XLON	28	14.67	439831037578013
16:47:07	XLON	125	14.67	439831037578014
16:47:12	XLON	28	14.67	439831037578040
16:47:12	XLON	136	14.67	439831037578041
16:47:56	XLON	113	14.66	439831037578233
16:47:56	XLON	435	14.66	439831037578234
16:48:38	XLON	611	14.64	439831037578411
16:49:03	XLON	86	14.65	439831037578578
16:49:03	XLON	49	14.65	439831037578579
16:49:38	XLON	125	14.65	439831037578756
16:49:38	XLON	382	14.65	439831037578757
16:51:48	XLON	630	14.66	439831037579176
16:51:48	XLON	125	14.66	439831037579179
16:51:48	XLON	124	14.66	439831037579180
16:51:48	XLON	310	14.66	439831037579181
16:52:16	XLON	120	14.66	439831037579264
16:52:54	XLON	4	14.67	439831037579495
16:52:54	XLON	537	14.67	439831037579496
16:52:54	XLON	88	14.67	439831037579497
16:53:23	XLON	31	14.67	439831037579648
16:53:23	XLON	113	14.67	439831037579649
16:53:53	XLON	438	14.67	439831037579839
16:53:55	XLON	61	14.67	439831037579859
16:53:55	XLON	300	14.67	439831037579860
16:53:55	XLON	222	14.67	439831037579861
16:55:03	XLON	81	14.68	439831037580503
16:55:03	XLON	236	14.68	439831037580504
16:55:03	XLON	350	14.68	439831037580505
16:56:03	XLON	125	14.68	439831037580831
16:56:03	XLON	6	14.68	439831037580832
16:56:12	XLON	118	14.68	439831037580875
16:56:12	XLON	1	14.68	439831037580876
16:56:12	XLON	171	14.68	439831037580877
16:56:21	XLON	37	14.68	439831037580917
16:56:21	XLON	62	14.68	439831037580918
16:56:47	XLON	125	14.68	439831037581010
16:57:38	XLON	73	14.69	439831037581352
16:57:50	XLON	11	14.69	439831037581394
16:57:50	XLON	4	14.69	439831037581395
16:57:50	XLON	219	14.69	439831037581396
17:00:08	XLON	203	14.69	439831037581935
17:00:14	XLON	630	14.69	439831037582012
17:00:14	XLON	125	14.69	439831037582015
17:00:14	XLON	6	14.69	439831037582016
17:00:19	XLON	109	14.69	439831037582027
17:00:19	XLON	124	14.69	439831037582028
17:01:58	XLON	630	14.69	439831037582516
17:02:13	XLON	125	14.69	439831037582636
17:02:13	XLON	6	14.69	439831037582637
17:02:37	XLON	125	14.68	439831037582724
17:02:37	XLON	28	14.68	439831037582725
17:03:06	XLON	125	14.68	439831037582915
17:03:11	XLON	255	14.68	439831037582918
17:03:11	XLON	162	14.68	439831037582919
17:03:26	XLON	49	14.69	439831037583039
17:04:28	XLON	260	14.69	439831037583422
17:05:11	XLON	1	14.70	439831037583672
17:05:11	XLON	143	14.70	439831037583673
17:05:11	XLON	7	14.70	439831037583674
17:05:12	XLON	630	14.69	439831037583690
17:05:16	XLON	630	14.69	439831037583720
17:05:16	XLON	170	14.69	439831037583721
17:05:16	XLON	460	14.69	439831037583722
17:07:01	XLON	125	14.71	439831037584839
17:07:01	XLON	150	14.71	439831037584840
17:07:01	XLON	33	14.71	439831037584841
17:07:01	XLON	82	14.71	439831037584842
17:07:00	XLON	123	14.71	439831037584833
17:07:00	XLON	507	14.71	439831037584834
17:07:13	XLON	574	14.71	439831037584941
17:07:13	XLON	125	14.71	439831037584944
17:07:13	XLON	107	14.71	439831037584945
17:07:13	XLON	510	14.71	439831037584951
17:07:39	XLON	35	14.71	439831037585124
17:07:39	XLON	74	14.71	439831037585125
17:07:39	XLON	223	14.71	439831037585126
17:07:44	XLON	142	14.71	439831037585160
17:07:49	XLON	113	14.71	439831037585188
17:07:49	XLON	40	14.71	439831037585189
17:08:41	XLON	125	14.71	439831037585438
17:09:17	XLON	396	14.71	439831037585653
17:09:17	XLON	140	14.71	439831037585655
17:09:34	XLON	125	14.71	439831037585748
17:09:39	XLON	125	14.71	439831037585763
17:11:21	XLON	1	14.72	439831037586558
17:11:21	XLON	145	14.72	439831037586559
17:11:21	XLON	28	14.72	439831037586560
17:11:26	XLON	123	14.72	439831037586579
17:11:29	XLON	630	14.72	439831037586618
17:11:32	XLON	170	14.72	439831037586660
17:11:32	XLON	460	14.72	439831037586661
17:11:32	XLON	167	14.72	439831037586662
17:13:02	XLON	297	14.72	439831037587216
17:15:34	XLON	2	14.74	439831037588260
17:15:41	XLON	630	14.74	439831037588386
17:15:42	XLON	268	14.74	439831037588391
17:15:42	XLON	300	14.74	439831037588392
17:15:42	XLON	62	14.74	439831037588393
17:16:05	XLON	93	14.75	439831037588560
17:16:10	XLON	125	14.75	439831037588586
17:16:14	XLON	130	14.74	439831037588598
17:16:14	XLON	275	14.74	439831037588599
17:16:14	XLON	225	14.74	439831037588600
17:16:15	XLON	125	14.75	439831037588628
17:16:15	XLON	150	14.75	439831037588629
17:16:15	XLON	274	14.75	439831037588630
17:16:26	XLON	125	14.75	439831037588693
17:16:33	XLON	125	14.75	439831037588696
17:16:42	XLON	125	14.75	439831037588724
17:16:47	XLON	125	14.75	439831037588751
17:16:49	XLON	610	14.74	439831037588761
17:17:24	XLON	33	14.75	439831037589303
17:18:09	XLON	11	14.75	439831037589854
17:18:09	XLON	104	14.75	439831037589855
17:18:09	XLON	114	14.75	439831037589856
17:18:09	XLON	88	14.75	439831037589857

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSUARARAOUURUA

Date		Source	Headline
16th May 2024	9:30 am	RNS	Director/PDMR Shareholding
8th May 2024	7:00 am	RNS	Transaction in Own Shares
7th May 2024	7:00 am	RNS	Transaction in Own Shares
3rd May 2024	7:00 am	RNS	Transaction in Own Shares
2nd May 2024	7:00 am	RNS	Transaction in Own Shares
1st May 2024	4:45 pm	RNS	Director/PDMR Shareholding
1st May 2024	3:30 pm	RNS	Total Voting Rights
1st May 2024	10:00 am	RNS	Block listing Interim Review
1st May 2024	7:00 am	RNS	Transaction in Own Shares
30th Apr 2024	7:00 am	RNS	Transaction in Own Shares
29th Apr 2024	7:00 am	RNS	Transaction in Own Shares
26th Apr 2024	7:00 am	RNS	Transaction in Own Shares
25th Apr 2024	7:00 am	RNS	Transaction in Own Shares
24th Apr 2024	7:00 am	RNS	Transaction in Own Shares
23rd Apr 2024	7:00 am	RNS	Transaction in Own Shares
22nd Apr 2024	7:00 am	RNS	Transaction in Own Shares
19th Apr 2024	7:00 am	RNS	Transaction in Own Shares
18th Apr 2024	7:00 am	RNS	Transaction in Own Shares
17th Apr 2024	7:00 am	RNS	Transaction in Own Shares
16th Apr 2024	7:00 am	RNS	Transaction in Own Shares
15th Apr 2024	7:00 am	RNS	Transaction in Own Shares
12th Apr 2024	7:00 am	RNS	Transaction in Own Shares
11th Apr 2024	7:00 am	RNS	Transaction in Own Shares
10th Apr 2024	7:00 am	RNS	Transaction in Own Shares
9th Apr 2024	9:00 am	RNS	Director/PDMR Shareholding
9th Apr 2024	7:00 am	RNS	Transaction in Own Shares
8th Apr 2024	7:00 am	RNS	Transaction in Own Shares
5th Apr 2024	7:00 am	RNS	Transaction in Own Shares
3rd Apr 2024	7:00 am	RNS	Transaction in Own Shares
2nd Apr 2024	4:30 pm	RNS	Total Voting Rights
27th Mar 2024	7:00 am	RNS	Transaction in Own Shares
26th Mar 2024	7:15 am	RNS	Share buyback programme
26th Mar 2024	7:01 am	RNS	Smiths Group half year results
26th Mar 2024	7:00 am	RNS	Directorate Change
1st Mar 2024	7:00 am	RNS	Smiths sells 830,000 shares in ICU Medical Inc
29th Feb 2024	9:00 am	RNS	Directors' Change in Responsibilities
1st Feb 2024	10:15 am	RNS	Director/PDMR Shareholding
24th Jan 2024	7:00 am	RNS	Directors' Change in Responsibilities
30th Nov 2023	7:00 am	RNS	Smiths Group plc - John Crane deep dive
16th Nov 2023	1:10 pm	RNS	Result of AGM
16th Nov 2023	7:00 am	RNS	Smiths Group plc - Q1 Trading Update
2nd Nov 2023	2:45 pm	RNS	Director/PDMR Shareholding
1st Nov 2023	10:00 am	RNS	Block listing Interim Review
1st Nov 2023	9:00 am	RNS	Total Voting Rights
30th Oct 2023	5:25 pm	RNS	Director/PDMR Shareholding
12th Oct 2023	12:35 pm	RNS	Annual Financial Report and AGM 2023
4th Oct 2023	10:00 am	RNS	Director/PDMR Shareholding
2nd Oct 2023	12:10 pm	RNS	Total Voting Rights
28th Sep 2023	7:00 am	RNS	Transaction in Own Shares
27th Sep 2023	7:00 am	RNS	Transaction in Own Shares

Latest Share Chat

Smiths Group Regulatory News (SMIN)

Share Price Information for Smiths Group (SMIN)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account