Get Live Data

The latest Investing Matters Podcast episode with Inclusive Asset Management's Alexandra McGuigan has just been released. Listen here.

Less Ads, More Data, More Tools Register for FREE

Latest Share Chat

  2. Share Prices
  3. Smiths Group Share Price
  4. Smiths Group Share Regulatory News
  5. Transaction in Own Shares

Pin to quick picksSmiths Group Regulatory News (SMIN)

Smiths Group Information

Share Price Information for Smiths Group (SMIN)

London Stock Exchange
Share Price is delayed by 15 minutes
Get Live Data
Share Price: 1,597.00
Bid: 1,598.00
Ask: 1,599.00
Change: -42.00 (-2.56%)
Spread: 1.00 (0.063%)
Open: 1,617.00
High: 1,621.00
Low: 1,595.00
Prev. Close: 1,639.00
SMIN Live PriceLast checked at -

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

24 Jun 2022 07:00

RNS Number : 0434Q
Smiths Group PLC
24 June 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, CBOE BXE, CBOE CXE and Turquoise from Goldman Sachs International (GSI). Such purchase was effected pursuant to instructions issued by Smiths Group on 07 April 2022, as announced on 08 April 2022:

 

.

.

.

.

.

.

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

.

.

.

.

.

.

23/06/2022

£ 14.0865

179,785

£ 13.9000

£ 14.2750

LSE

23/06/2022

£ 14.0920

26,555

£ 13.9000

£ 14.2700

CBOE BXE

23/06/2022

£ 14.2240

15,740

£ 14.1650

£ 14.2650

CBOE CXE

23/06/2022

£ 14.0991

12,353

£ 13.9050

£ 14.2650

Turquoise

 

Smiths Group will cancel the purchased shares.

 

In 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 International on 23 June 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 Communications & 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 plcs 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.

 

 

Number of Shares

Price Per Share(GBP)

Trading Venue

Date of Transaction

Time of Transaction

Transaction Reference Number

150

14.2250

TRQX

23/06/2022

09:27:22

565974226974337

421

14.2250

XLON

23/06/2022

09:27:22

565974218584990

389

14.2150

CHIX

23/06/2022

09:27:47

130000K1C

154

14.2150

XLON

23/06/2022

09:27:47

565974218585009

186

14.2150

XLON

23/06/2022

09:27:47

565974218585010

330

14.2250

XLON

23/06/2022

09:28:13

565974218585027

213

14.2150

XLON

23/06/2022

09:29:51

565974218585143

386

14.2150

XLON

23/06/2022

09:29:51

565974218585142

11

14.1950

TRQX

23/06/2022

09:30:07

565974226974697

187

14.1900

BATE

23/06/2022

09:30:40

030000FB9

192

14.1900

XLON

23/06/2022

09:30:40

565974218585378

195

14.1850

BATE

23/06/2022

09:31:23

030000FDX

195

14.1700

TRQX

23/06/2022

09:32:07

565974226974999

207

14.1750

XLON

23/06/2022

09:32:07

565974218585575

340

14.1750

XLON

23/06/2022

09:32:07

565974218585574

185

14.1650

XLON

23/06/2022

09:33:56

565974218585821

174

14.1650

CHIX

23/06/2022

09:34:38

130000L2O

326

14.1650

XLON

23/06/2022

09:34:38

565974218585925

19

14.1500

XLON

23/06/2022

09:35:11

565974218586003

210

14.1500

XLON

23/06/2022

09:35:11

565974218586004

271

14.1650

CHIX

23/06/2022

09:39:38

130000LQ2

55

14.1650

XLON

23/06/2022

09:39:38

565974218586400

196

14.1650

XLON

23/06/2022

09:39:38

565974218586398

237

14.1650

XLON

23/06/2022

09:39:38

565974218586388

240

14.1650

XLON

23/06/2022

09:39:38

565974218586399

66

14.1650

XLON

23/06/2022

09:40:08

565974218586422

97

14.1650

XLON

23/06/2022

09:40:08

565974218586423

14

14.1600

XLON

23/06/2022

09:40:25

565974218586451

200

14.1600

XLON

23/06/2022

09:40:25

565974218586450

98

14.1650

XLON

23/06/2022

09:41:17

565974218586536

200

14.1650

XLON

23/06/2022

09:41:17

565974218586535

308

14.1700

CHIX

23/06/2022

09:42:37

130000M1X

1

14.1700

XLON

23/06/2022

09:42:37

565974218586724

155

14.1700

XLON

23/06/2022

09:42:37

565974218586723

457

14.1700

XLON

23/06/2022

09:42:37

565974218586722

13

14.1750

XLON

23/06/2022

09:42:37

565974218586726

200

14.1750

XLON

23/06/2022

09:42:37

565974218586725

185

14.1700

XLON

23/06/2022

09:42:38

565974218586727

171

14.1650

CHIX

23/06/2022

09:42:55

130000M3J

198

14.1650

XLON

23/06/2022

09:42:55

565974218586750

163

14.1600

BATE

23/06/2022

09:43:00

030000GGU

25

14.1700

XLON

23/06/2022

09:44:43

565974218586880

165

14.1700

XLON

23/06/2022

09:44:43

565974218586879

90

14.1850

XLON

23/06/2022

09:46:30

565974218587041

304

14.1850

XLON

23/06/2022

09:46:30

565974218587040

383

14.1800

XLON

23/06/2022

09:46:31

565974218587047

166

14.2050

XLON

23/06/2022

09:48:12

565974218587245

34

14.2050

XLON

23/06/2022

09:48:42

565974218587292

205

14.2050

XLON

23/06/2022

09:48:42

565974218587291

263

14.1950

BATE

23/06/2022

09:48:43

030000GWM

218

14.1950

CHIX

23/06/2022

09:48:43

130000MR3

191

14.1950

XLON

23/06/2022

09:48:43

565974218587299

254

14.1950

XLON

23/06/2022

09:48:43

565974218587294

263

14.1950

XLON

23/06/2022

09:48:43

565974218587295

177

14.1850

CHIX

23/06/2022

09:48:49

130000MRE

3

14.1850

XLON

23/06/2022

09:49:49

565974218587361

171

14.1850

XLON

23/06/2022

09:49:49

565974218587360

226

14.1850

XLON

23/06/2022

09:49:49

565974218587359

228

14.1850

BATE

23/06/2022

09:51:05

030000H2W

183

14.1850

XLON

23/06/2022

09:51:05

565974218587451

238

14.1850

XLON

23/06/2022

09:51:05

565974218587450

49

14.1950

XLON

23/06/2022

09:53:48

565974218587640

155

14.1950

XLON

23/06/2022

09:53:48

565974218587639

85

14.1950

XLON

23/06/2022

09:54:25

565974218587659

3

14.1950

XLON

23/06/2022

09:54:37

565974218587696

230

14.1950

XLON

23/06/2022

09:54:37

565974218587695

163

14.1950

XLON

23/06/2022

09:55:04

565974218587721

265

14.1900

CHIX

23/06/2022

09:55:25

130000NDO

325

14.1900

XLON

23/06/2022

09:55:25

565974218587741

590

14.1900

XLON

23/06/2022

09:55:25

565974218587740

265

14.1850

BATE

23/06/2022

09:55:47

030000HFM

363

14.1900

XLON

23/06/2022

09:56:29

565974218587802

191

14.1850

XLON

23/06/2022

09:57:40

565974218587861

256

14.1800

XLON

23/06/2022

09:58:40

565974218587932

278

14.1800

XLON

23/06/2022

09:58:40

565974218587933

720

14.2200

XLON

23/06/2022

10:06:14

565974218588496

65

14.2500

CHIX

23/06/2022

10:08:47

130000OXO

177

14.2650

XLON

23/06/2022

10:09:12

565974218588743

309

14.2650

XLON

23/06/2022

10:09:12

565974218588744

98

14.2650

XLON

23/06/2022

10:09:13

565974218588767

111

14.2650

XLON

23/06/2022

10:09:13

565974218588766

49

14.2700

XLON

23/06/2022

10:09:39

565974218588809

55

14.2700

XLON

23/06/2022

10:09:39

565974218588810

59

14.2700

XLON

23/06/2022

10:09:39

565974218588811

52

14.2700

XLON

23/06/2022

10:10:04

565974218588829

118

14.2700

XLON

23/06/2022

10:10:04

565974218588828

351

14.2700

BATE

23/06/2022

10:10:20

030000ILV

79

14.2650

CHIX

23/06/2022

10:10:20

130000P7M

109

14.2650

CHIX

23/06/2022

10:10:20

130000P7J

123

14.2650

CHIX

23/06/2022

10:10:20

130000P7L

125

14.2650

CHIX

23/06/2022

10:10:20

130000P7K

191

14.2650

CHIX

23/06/2022

10:10:20

130000P72

331

14.2650

CHIX

23/06/2022

10:10:20

130000P73

57

14.2650

XLON

23/06/2022

10:10:20

565974218588871

290

14.2650

XLON

23/06/2022

10:10:20

565974218588870

316

14.2650

XLON

23/06/2022

10:10:20

565974218588862

77

14.2750

XLON

23/06/2022

10:10:20

565974218588860

426

14.2750

XLON

23/06/2022

10:10:20

565974218588859

53

14.2650

XLON

23/06/2022

10:10:21

565974218588880

111

14.2650

XLON

23/06/2022

10:10:21

565974218588879

143

14.2650

XLON

23/06/2022

10:10:21

565974218588876

199

14.2650

XLON

23/06/2022

10:10:21

565974218588878

369

14.2650

XLON

23/06/2022

10:10:21

565974218588877

608

14.2500

CHIX

23/06/2022

10:10:24

130000P8N

426

14.2500

XLON

23/06/2022

10:10:24

565974218588896

521

14.2500

XLON

23/06/2022

10:10:24

565974218588902

469

14.2400

BATE

23/06/2022

10:12:21

030000IRK

263

14.2350

CHIX

23/06/2022

10:12:21

130000PG0

76

14.2400

TRQX

23/06/2022

10:12:21

565974226980493

342

14.2400

TRQX

23/06/2022

10:12:21

565974226980494

167

14.2400

BATE

23/06/2022

10:12:48

030000IT2

483

14.2400

XLON

23/06/2022

10:12:48

565974218589103

78

14.2600

XLON

23/06/2022

10:14:38

565974218589420

84

14.2600

XLON

23/06/2022

10:14:38

565974218589419

133

14.2600

XLON

23/06/2022

10:14:45

565974218589425

253

14.2550

XLON

23/06/2022

10:14:56

565974218589467

259

14.2550

XLON

23/06/2022

10:14:56

565974218589466

295

14.2650

TRQX

23/06/2022

10:16:15

565974226981317

7

14.2700

XLON

23/06/2022

10:16:30

565974218589755

200

14.2700

XLON

23/06/2022

10:16:30

565974218589754

165

14.2700

XLON

23/06/2022

10:16:51

565974218589772

45

14.2700

XLON

23/06/2022

10:17:23

565974218589819

200

14.2700

XLON

23/06/2022

10:17:23

565974218589818

385

14.2600

CHIX

23/06/2022

10:17:32

130000QK1

198

14.2600

XLON

23/06/2022

10:17:32

565974218589849

518

14.2600

XLON

23/06/2022

10:17:32

565974218589840

87

14.2550

XLON

23/06/2022

10:19:14

565974218590003

145

14.2550

XLON

23/06/2022

10:19:14

565974218590006

178

14.2550

XLON

23/06/2022

10:19:14

565974218590004

385

14.2550

XLON

23/06/2022

10:19:14

565974218590005

76

14.2600

XLON

23/06/2022

10:21:02

565974218590187

376

14.2600

XLON

23/06/2022

10:21:46

565974218590249

350

14.2550

BATE

23/06/2022

10:22:02

030000JV7

79

14.2550

CHIX

23/06/2022

10:22:02

130000R8Y

91

14.2550

CHIX

23/06/2022

10:22:02

130000R8Z

493

14.2550

XLON

23/06/2022

10:22:02

565974218590331

269

14.2500

BATE

23/06/2022

10:22:42

030000JX0

37

14.2500

CHIX

23/06/2022

10:24:19

130000RKW

80

14.2500

CHIX

23/06/2022

10:24:19

130000RKY

164

14.2500

CHIX

23/06/2022

10:24:19

130000RKX

220

14.2500

XLON

23/06/2022

10:24:19

565974218590558

233

14.2500

XLON

23/06/2022

10:24:19

565974218590557

447

14.2500

XLON

23/06/2022

10:24:20

565974218590560

51

14.2500

CHIX

23/06/2022

10:27:27

130000RW1

283

14.2500

TRQX

23/06/2022

10:27:27

565974226982930

349

14.2500

XLON

23/06/2022

10:27:27

565974218590775

438

14.2500

XLON

23/06/2022

10:27:27

565974218590774

94

14.2500

CHIX

23/06/2022

10:27:44

130000RY6

199

14.2500

CHIX

23/06/2022

10:27:44

130000RY5

93

14.2500

XLON

23/06/2022

10:27:44

565974218590785

199

14.2500

XLON

23/06/2022

10:27:44

565974218590788

324

14.2500

XLON

23/06/2022

10:27:44

565974218590784

186

14.2400

XLON

23/06/2022

10:29:42

565974218590971

475

14.2400

XLON

23/06/2022

10:29:42

565974218590972

36

14.2300

BATE

23/06/2022

10:30:05

030000KIR

280

14.2300

BATE

23/06/2022

10:30:05

030000KIS

248

14.2200

XLON

23/06/2022

10:31:00

565974218591148

272

14.2150

XLON

23/06/2022

10:31:42

565974218591227

133

14.2200

XLON

23/06/2022

10:32:27

565974218591311

176

14.2200

XLON

23/06/2022

10:32:27

565974218591310

161

14.2150

XLON

23/06/2022

10:32:43

565974218591356

356

14.2100

CHIX

23/06/2022

10:35:17

130000T03

168

14.2100

TRQX

23/06/2022

10:35:17

565974226984141

272

14.2100

XLON

23/06/2022

10:35:17

565974218591695

278

14.2050

BATE

23/06/2022

10:37:58

030000L88

216

14.2100

XLON

23/06/2022

10:40:00

565974218591980

323

14.2050

CHIX

23/06/2022

10:40:11

130000TJ1

416

14.2050

XLON

23/06/2022

10:40:11

565974218591993

51

14.2000

TRQX

23/06/2022

10:40:30

565974226984928

150

14.2000

TRQX

23/06/2022

10:40:30

565974226984927

311

14.2000

XLON

23/06/2022

10:40:30

565974218592012

506

14.2000

XLON

23/06/2022

10:40:30

565974218592017

40

14.1950

XLON

23/06/2022

10:41:01

565974218592066

364

14.2000

XLON

23/06/2022

10:41:24

565974218592114

166

14.1950

XLON

23/06/2022

10:41:35

565974218592123

171

14.1950

XLON

23/06/2022

10:41:35

565974218592124

116

14.2200

BATE

23/06/2022

10:45:10

030000LUP

178

14.2200

BATE

23/06/2022

10:45:10

030000LUQ

233

14.2200

CHIX

23/06/2022

10:45:10

130000U6V

605

14.2200

XLON

23/06/2022

10:45:10

565974218592450

252

14.2150

BATE

23/06/2022

10:46:11

030000LZ0

202

14.2150

TRQX

23/06/2022

10:46:11

565974226985831

166

14.2150

XLON

23/06/2022

10:46:11

565974218592598

452

14.2150

XLON

23/06/2022

10:46:11

565974218592597

177

14.2150

XLON

23/06/2022

10:46:31

565974218592659

244

14.2150

XLON

23/06/2022

10:46:31

565974218592657

363

14.2150

XLON

23/06/2022

10:46:31

565974218592658

21

14.2100

XLON

23/06/2022

10:47:11

565974218592734

174

14.2100

XLON

23/06/2022

10:47:11

565974218592735

240

14.2100

BATE

23/06/2022

10:54:40

030000MLV

563

14.2100

CHIX

23/06/2022

10:54:40

130000V9O

174

14.2100

TRQX

23/06/2022

10:54:40

565974226987053

318

14.2100

XLON

23/06/2022

10:54:40

565974218593194

388

14.2100

XLON

23/06/2022

10:54:40

565974218593193

266

14.2100

XLON

23/06/2022

10:55:56

565974218593303

402

14.2050

XLON

23/06/2022

10:56:40

565974218593353

299

14.2000

CHIX

23/06/2022

10:57:11

130000VLU

575

14.1950

XLON

23/06/2022

10:57:57

565974218593434

27

14.1950

CHIX

23/06/2022

11:01:17

130000W35

149

14.1950

CHIX

23/06/2022

11:01:17

130000W36

304

14.1950

XLON

23/06/2022

11:01:17

565974218593693

40

14.1850

TRQX

23/06/2022

11:02:28

565974226988086

199

14.1850

TRQX

23/06/2022

11:02:28

565974226988087

193

14.1850

XLON

23/06/2022

11:02:28

565974218593778

29

14.1800

XLON

23/06/2022

11:02:34

565974218593806

304

14.2200

CHIX

23/06/2022

11:10:20

130000X49

98

14.2200

XLON

23/06/2022

11:10:20

565974218594275

200

14.2200

XLON

23/06/2022

11:10:20

565974218594274

290

14.2200

XLON

23/06/2022

11:10:20

565974218594273

293

14.2200

XLON

23/06/2022

11:10:20

565974218594271

161

14.2250

CHIX

23/06/2022

11:12:10

130000XBT

301

14.2250

CHIX

23/06/2022

11:12:10

130000XBU

17

14.2250

XLON

23/06/2022

11:12:10

565974218594424

117

14.2250

XLON

23/06/2022

11:12:10

565974218594421

208

14.2250

XLON

23/06/2022

11:12:10

565974218594422

478

14.2250

XLON

23/06/2022

11:12:10

565974218594423

200

14.2300

XLON

23/06/2022

11:15:35

565974218594624

601

14.2350

XLON

23/06/2022

11:21:47

565974218595018

673

14.2350

XLON

23/06/2022

11:21:47

565974218595019

14

14.2400

BATE

23/06/2022

11:22:55

030000OR9

56

14.2450

BATE

23/06/2022

11:22:55

030000ORA

175

14.2450

BATE

23/06/2022

11:22:55

030000OR4

320

14.2450

TRQX

23/06/2022

11:22:55

565974226990686

290

14.2400

XLON

23/06/2022

11:22:55

565974218595127

24

14.2450

XLON

23/06/2022

11:22:55

565974218595129

73

14.2450

XLON

23/06/2022

11:22:55

565974218595132

150

14.2450

XLON

23/06/2022

11:22:55

565974218595130

163

14.2450

XLON

23/06/2022

11:22:55

565974218595131

176

14.2450

XLON

23/06/2022

11:22:55

565974218595128

192

14.2450

XLON

23/06/2022

11:22:55

565974218595122

7

14.2450

BATE

23/06/2022

11:23:07

030000OS0

14

14.2450

BATE

23/06/2022

11:23:07

030000ORZ

111

14.2450

BATE

23/06/2022

11:23:07

030000ORY

574

14.2400

CHIX

23/06/2022

11:23:25

130000YJA

475

14.2400

XLON

23/06/2022

11:23:25

565974218595177

14

14.2350

BATE

23/06/2022

11:23:27

030000OSD

7

14.2400

XLON

23/06/2022

11:23:27

565974218595182

180

14.2400

XLON

23/06/2022

11:23:27

565974218595181

263

14.2400

XLON

23/06/2022

11:23:27

565974218595180

563

14.2350

XLON

23/06/2022

11:24:08

565974218595241

37

14.2350

XLON

23/06/2022

11:24:15

565974218595250

179

14.2350

XLON

23/06/2022

11:24:15

565974218595249

194

14.2300

CHIX

23/06/2022

11:25:07

130000YPL

160

14.2300

XLON

23/06/2022

11:25:07

565974218595334

168

14.2300

XLON

23/06/2022

11:25:07

565974218595325

200

14.2300

XLON

23/06/2022

11:25:07

565974218595333

273

14.2300

XLON

23/06/2022

11:25:07

565974218595335

64

14.2300

XLON

23/06/2022

11:25:08

565974218595340

73

14.2300

XLON

23/06/2022

11:25:08

565974218595339

147

14.2300

XLON

23/06/2022

11:25:08

565974218595338

83

14.2200

BATE

23/06/2022

11:25:13

030000OXS

135

14.2200

BATE

23/06/2022

11:25:13

030000OXT

138

14.2200

BATE

23/06/2022

11:25:13

030000OXU

380

14.2200

BATE

23/06/2022

11:25:13

030000OXR

245

14.2150

XLON

23/06/2022

11:25:13

565974218595362

256

14.2150

XLON

23/06/2022

11:25:13

565974218595363

227

14.2200

XLON

23/06/2022

11:25:13

565974218595356

112

14.2150

XLON

23/06/2022

11:25:22

565974218595374

500

14.2150

XLON

23/06/2022

11:25:22

565974218595373

124

14.2300

XLON

23/06/2022

11:27:01

565974218595525

391

14.2300

XLON

23/06/2022

11:27:01

565974218595524

161

14.2250

CHIX

23/06/2022

11:28:15

130000Z8D

166

14.2200

TRQX

23/06/2022

11:30:38

565974226991614

342

14.2200

XLON

23/06/2022

11:30:38

565974218595843

405

14.2200

XLON

23/06/2022

11:30:38

565974218595842

17

14.2200

XLON

23/06/2022

11:30:39

565974218595847

104

14.2200

XLON

23/06/2022

11:30:39

565974218595846

177

14.2200

XLON

23/06/2022

11:30:39

565974218595848

108

14.2300

XLON

23/06/2022

11:33:32

565974218596004

251

14.2450

BATE

23/06/2022

11:38:41

030000QB6

33

14.2450

CHIX

23/06/2022

11:38:41

1300010O2

56

14.2450

CHIX

23/06/2022

11:38:41

1300010O0

128

14.2450

CHIX

23/06/2022

11:38:41

1300010O1

445

14.2450

CHIX

23/06/2022

11:38:41

1300010NW

174

14.2450

TRQX

23/06/2022

11:38:41

565974226992647

56

14.2450

XLON

23/06/2022

11:38:41

565974218596494

154

14.2450

XLON

23/06/2022

11:38:41

565974218596492

200

14.2450

XLON

23/06/2022

11:38:41

565974218596491

205

14.2450

XLON

23/06/2022

11:38:41

565974218596493

257

14.2450

XLON

23/06/2022

11:38:41

565974218596483

290

14.2450

XLON

23/06/2022

11:38:41

565974218596490

477

14.2450

XLON

23/06/2022

11:38:41

565974218596482

61

14.2400

XLON

23/06/2022

11:38:46

565974218596497

241

14.2350

BATE

23/06/2022

11:40:07

030000QFV

527

14.2350

XLON

23/06/2022

11:40:07

565974218596590

184

14.2300

XLON

23/06/2022

11:40:53

565974218596687

252

14.2300

CHIX

23/06/2022

11:43:27

1300011AO

41

14.2300

XLON

23/06/2022

11:43:27

565974218596882

171

14.2300

XLON

23/06/2022

11:43:27

565974218596886

253

14.2300

XLON

23/06/2022

11:43:27

565974218596883

266

14.2300

XLON

23/06/2022

11:43:27

565974218596885

166

14.2400

XLON

23/06/2022

11:44:59

565974218596989

546

14.2400

XLON

23/06/2022

11:44:59

565974218596988

221

14.2600

XLON

23/06/2022

11:50:27

565974218597615

201

14.2550

BATE

23/06/2022

11:52:48

030000RXP

252

14.2550

CHIX

23/06/2022

11:52:48

1300012TG

246

14.2550

TRQX

23/06/2022

11:52:48

565974226994581

122

14.2550

XLON

23/06/2022

11:52:48

565974218597819

215

14.2550

XLON

23/06/2022

11:52:48

565974218597814

523

14.2550

XLON

23/06/2022

11:52:48

565974218597829

539

14.2550

XLON

23/06/2022

11:52:49

565974218597837

533

14.2500

CHIX

23/06/2022

11:54:37

13000132C

429

14.2500

XLON

23/06/2022

11:54:37

565974218597984

123

14.2550

XLON

23/06/2022

11:55:40

565974218598088

200

14.2550

XLON

23/06/2022

11:55:40

565974218598087

303

14.2400

CHIX

23/06/2022

11:55:54

13000139Y

263

14.2450

BATE

23/06/2022

11:57:26

030000SEQ

217

14.2400

CHIX

23/06/2022

11:57:26

1300013G7

197

14.2400

TRQX

23/06/2022

11:57:26

565974226995172

698

14.2450

XLON

23/06/2022

11:57:26

565974218598259

263

14.2350

XLON

23/06/2022

11:57:27

565974218598269

106

14.2350

XLON

23/06/2022

11:59:38

565974218598530

191

14.2350

XLON

23/06/2022

11:59:38

565974218598528

200

14.2350

XLON

23/06/2022

11:59:38

565974218598529

290

14.2300

XLON

23/06/2022

12:00:11

565974218598664

190

14.2250

XLON

23/06/2022

12:00:38

565974218598731

293

14.2250

XLON

23/06/2022

12:00:38

565974218598730

40

14.2300

XLON

23/06/2022

12:03:27

565974218598957

758

14.2300

XLON

23/06/2022

12:03:27

565974218598958

183

14.2350

XLON

23/06/2022

12:03:43

565974218598982

413

14.2350

XLON

23/06/2022

12:03:43

565974218598983

141

14.2350

CHIX

23/06/2022

12:10:17

13000157T

195

14.2350

BATE

23/06/2022

12:10:26

030000TNN

433

14.2350

BATE

23/06/2022

12:10:26

030000TNP

105

14.2350

CHIX

23/06/2022

12:10:26

13000157Z

232

14.2350

CHIX

23/06/2022

12:10:26

130001582

183

14.2350

TRQX

23/06/2022

12:10:26

565974226996986

233

14.2300

XLON

23/06/2022

12:10:26

565974218599470

463

14.2350

XLON

23/06/2022

12:10:26

565974218599462

233

14.2250

CHIX

23/06/2022

12:10:47

13000158X

189

14.2250

XLON

23/06/2022

12:10:47

565974218599505

223

14.2250

XLON

23/06/2022

12:10:52

565974218599509

193

14.2200

CHIX

23/06/2022

12:13:49

1300015KU

27

14.2400

XLON

23/06/2022

12:19:16

565974218600131

200

14.2400

XLON

23/06/2022

12:19:16

565974218600128

233

14.2400

XLON

23/06/2022

12:19:16

565974218600130

242

14.2400

XLON

23/06/2022

12:19:16

565974218600129

198

14.2350

BATE

23/06/2022

12:20:06

030000UER

435

14.2350

CHIX

23/06/2022

12:20:06

1300016CY

203

14.2350

TRQX

23/06/2022

12:20:06

565974226998185

419

14.2350

XLON

23/06/2022

12:20:06

565974218600180

6

14.2350

XLON

23/06/2022

12:20:07

565974218600185

330

14.2300

BATE

23/06/2022

12:22:45

030000ULZ

172

14.2300

CHIX

23/06/2022

12:22:45

1300016NS

173

14.2300

CHIX

23/06/2022

12:22:45

1300016NY

200

14.2300

XLON

23/06/2022

12:22:45

565974218600411

584

14.2300

XLON

23/06/2022

12:22:45

565974218600407

78

14.2300

XLON

23/06/2022

12:22:50

565974218600418

372

14.2300

XLON

23/06/2022

12:22:50

565974218600420

21

14.2250

BATE

23/06/2022

12:30:56

030000VD9

40

14.2250

BATE

23/06/2022

12:30:56

030000VDB

73

14.2250

BATE

23/06/2022

12:30:56

030000VDA

185

14.2250

BATE

23/06/2022

12:30:56

030000VCX

181

14.2250

CHIX

23/06/2022

12:30:56

1300017NU

181

14.2250

TRQX

23/06/2022

12:30:56

565974226999541

34

14.2250

XLON

23/06/2022

12:30:56

565974218601102

110

14.2250

XLON

23/06/2022

12:30:56

565974218601091

125

14.2250

XLON

23/06/2022

12:30:56

565974218601090

229

14.2250

XLON

23/06/2022

12:30:56

565974218601101

382

14.2300

XLON

23/06/2022

12:31:20

565974218601131

264

14.2250

BATE

23/06/2022

12:37:57

030000VV4

173

14.2300

CHIX

23/06/2022

12:37:57

1300018D3

188

14.2250

TRQX

23/06/2022

12:37:57

565974227000370

474

14.2250

XLON

23/06/2022

12:37:57

565974218601492

115

14.2250

CHIX

23/06/2022

12:37:58

1300018D4

165

14.2250

CHIX

23/06/2022

12:37:58

1300018D5

46

14.2250

XLON

23/06/2022

12:37:58

565974218601493

8

14.2250

CHIX

23/06/2022

12:39:00

1300018I8

326

14.2250

CHIX

23/06/2022

12:39:00

1300018I9

496

14.2250

XLON

23/06/2022

12:39:00

565974218601595

246

14.2250

XLON

23/06/2022

12:40:28

565974218601691

311

14.2250

XLON

23/06/2022

12:40:28

565974218601692

191

14.2250

CHIX

23/06/2022

12:42:04

1300018UF

53

14.2150

BATE

23/06/2022

12:42:11

030000W8T

216

14.2200

XLON

23/06/2022

12:42:11

565974218602020

222

14.2250

BATE

23/06/2022

12:45:48

030000WP6

618

14.2250

XLON

23/06/2022

12:45:48

565974218602428

178

14.2250

BATE

23/06/2022

12:48:15

030000WV0

428

14.2250

CHIX

23/06/2022

12:48:15

1300019WF

169

14.2250

TRQX

23/06/2022

12:48:15

565974227001971

164

14.2250

XLON

23/06/2022

12:48:15

565974218602630

180

14.2250

XLON

23/06/2022

12:48:15

565974218602631

344

14.2250

XLON

23/06/2022

12:48:15

565974218602627

356

14.2200

XLON

23/06/2022

12:48:16

565974218602633

19

14.2200

CHIX

23/06/2022

12:48:37

130001A0D

151

14.2200

CHIX

23/06/2022

12:48:37

130001A0C

497

14.2150

XLON

23/06/2022

12:49:33

565974218602758

212

14.2100

CHIX

23/06/2022

12:52:09

130001AD6

227

14.2100

BATE

23/06/2022

12:54:13

030000XE5

34

14.2100

CHIX

23/06/2022

12:54:13

130001ALR

140

14.2100

CHIX

23/06/2022

12:54:13

130001ALQ

248

14.2100

XLON

23/06/2022

12:54:13

565974218603163

654

14.2100

XLON

23/06/2022

12:54:13

565974218603161

232

14.2100

XLON

23/06/2022

12:54:14

565974218603171

145

14.2050

XLON

23/06/2022

12:54:17

565974218603179

174

14.2050

XLON

23/06/2022

12:56:26

565974218603299

200

14.2050

XLON

23/06/2022

12:56:26

565974218603300

182

14.2000

TRQX

23/06/2022

12:58:56

565974227003363

187

14.1950

XLON

23/06/2022

12:58:56

565974218603450

180

14.1900

CHIX

23/06/2022

12:58:57

130001B2H

58

14.1850

XLON

23/06/2022

12:59:16

565974218603479

165

14.1850

CHIX

23/06/2022

13:00:10

130001B7U

98

14.1850

XLON

23/06/2022

13:00:10

565974218603527

382

14.1850

XLON

23/06/2022

13:00:10

565974218603526

585

14.1850

XLON

23/06/2022

13:00:10

565974218603524

183

14.1800

BATE

23/06/2022

13:01:11

030000XZL

183

14.1850

BATE

23/06/2022

13:01:38

030000Y10

120

14.1800

XLON

23/06/2022

13:01:50

565974218603657

323

14.1800

XLON

23/06/2022

13:01:50

565974218603658

6

14.1650

TRQX

23/06/2022

13:06:20

565974227004382

247

14.1650

TRQX

23/06/2022

13:06:20

565974227004378

411

14.1550

BATE

23/06/2022

13:10:59

030000YV0

13

14.1750

CHIX

23/06/2022

13:16:55

130001DCN

148

14.1750

CHIX

23/06/2022

13:16:55

130001DCM

238

14.1750

BATE

23/06/2022

13:20:10

030000ZPQ

1

14.1750

TRQX

23/06/2022

13:20:10

565974227006502

169

14.1750

TRQX

23/06/2022

13:20:10

565974227006501

3

14.1700

CHIX

23/06/2022

13:20:24

130001DTT

284

14.1700

CHIX

23/06/2022

13:20:24

130001DTU

357

14.1700

XLON

23/06/2022

13:20:25

565974218605448

1

14.1700

XLON

23/06/2022

13:21:22

565974218605511

3

14.1700

XLON

23/06/2022

13:21:22

565974218605512

32

14.1750

CHIX

23/06/2022

13:21:24

130001DXM

161

14.1750

XLON

23/06/2022

13:23:05

565974218605662

231

14.1750

XLON

23/06/2022

13:23:05

565974218605663

337

14.1700

BATE

23/06/2022

13:25:17

03000106H

1

14.1750

XLON

23/06/2022

13:28:14

565974218605990

315

14.1800

BATE

23/06/2022

13:31:24

0300010OT

259

14.1750

TRQX

23/06/2022

13:31:28

565974227007993

677

14.1750

XLON

23/06/2022

13:31:28

565974218606280

2

14.1750

XLON

23/06/2022

13:32:02

565974218606347

103

14.1750

XLON

23/06/2022

13:32:02

565974218606349

154

14.1750

XLON

23/06/2022

13:32:02

565974218606350

200

14.1750

XLON

23/06/2022

13:32:02

565974218606348

227

14.1750

XLON

23/06/2022

13:32:02

565974218606351

303

14.1750

XLON

23/06/2022

13:32:02

565974218606353

360

14.1750

XLON

23/06/2022

13:32:02

565974218606352

10

14.1650

CHIX

23/06/2022

13:32:07

130001FA4

167

14.1650

CHIX

23/06/2022

13:32:07

130001FA5

1

14.1750

XLON

23/06/2022

13:32:07

565974218606380

1

14.1750

XLON

23/06/2022

13:32:07

565974218606381

94

14.1750

XLON

23/06/2022

13:32:07

565974218606375

103

14.1750

XLON

23/06/2022

13:32:07

565974218606378

154

14.1750

XLON

23/06/2022

13:32:07

565974218606377

200

14.1750

XLON

23/06/2022

13:32:07

565974218606376

209

14.1750

XLON

23/06/2022

13:32:07

565974218606382

227

14.1750

XLON

23/06/2022

13:32:07

565974218606379

217

14.1600

XLON

23/06/2022

13:32:10

565974218606396

3

14.1500

XLON

23/06/2022

13:33:22

565974218606630

1

14.1500

XLON

23/06/2022

13:34:02

565974218606760

1

14.1500

XLON

23/06/2022

13:34:23

565974218606787

287

14.1450

XLON

23/06/2022

13:34:45

565974218606836

195

14.1400

XLON

23/06/2022

13:36:04

565974218607019

171

14.1350

XLON

23/06/2022

13:36:20

565974218607061

1

14.1350

XLON

23/06/2022

13:38:03

565974218607296

104

14.1600

XLON

23/06/2022

13:40:36

565974218607576

200

14.1600

XLON

23/06/2022

13:40:36

565974218607578

229

14.1600

XLON

23/06/2022

13:40:36

565974218607577

209

14.1600

XLON

23/06/2022

13:40:38

565974218607586

52

14.1500

BATE

23/06/2022

13:40:39

0300011VS

134

14.1500

BATE

23/06/2022

13:40:39

0300011VR

195

14.1500

BATE

23/06/2022

13:40:39

0300011VP

317

14.1500

TRQX

23/06/2022

13:40:39

565974227010030

98

14.1500

XLON

23/06/2022

13:40:39

565974218607600

23

14.1500

XLON

23/06/2022

13:41:14

565974218607666

209

14.1500

XLON

23/06/2022

13:41:30

565974218607689

219

14.1500

XLON

23/06/2022

13:41:30

565974218607688

190

14.1500

XLON

23/06/2022

13:41:31

565974218607690

382

14.1450

BATE

23/06/2022

13:44:10

03000127Y

191

14.1450

XLON

23/06/2022

13:44:10

565974218607986

257

14.1450

XLON

23/06/2022

13:44:10

565974218607988

83

14.1450

XLON

23/06/2022

13:45:06

565974218608072

200

14.1450

XLON

23/06/2022

13:45:06

565974218608071

1

14.1550

XLON

23/06/2022

13:47:01

565974218608213

359

14.1550

XLON

23/06/2022

13:48:01

565974218608265

209

14.1500

TRQX

23/06/2022

13:48:02

565974227011211

400

14.1450

XLON

23/06/2022

13:48:04

565974218608285

712

14.1450

XLON

23/06/2022

13:48:04

565974218608277

190

14.1350

XLON

23/06/2022

13:48:06

565974218608295

201

14.1250

XLON

23/06/2022

13:49:01

565974218608351

137

14.1200

XLON

23/06/2022

13:49:13

565974218608373

303

14.1200

XLON

23/06/2022

13:49:21

565974218608408

90

14.1250

XLON

23/06/2022

13:49:53

565974218608471

98

14.1250

XLON

23/06/2022

13:49:53

565974218608472

166

14.1250

XLON

23/06/2022

13:51:12

565974218608590

1

14.1200

XLON

23/06/2022

13:52:21

565974218608666

34

14.1200

XLON

23/06/2022

13:52:21

565974218608663

289

14.1200

XLON

23/06/2022

13:52:21

565974218608664

290

14.1200

XLON

23/06/2022

13:52:21

565974218608665

1

14.1250

XLON

23/06/2022

13:52:21

565974218608667

69

14.1250

XLON

23/06/2022

13:52:21

565974218608669

200

14.1250

XLON

23/06/2022

13:52:21

565974218608668

21

14.1150

XLON

23/06/2022

13:53:08

565974218608731

140

14.1150

XLON

23/06/2022

13:53:08

565974218608730

60

14.1250

BATE

23/06/2022

13:53:13

03000132P

135

14.1250

BATE

23/06/2022

13:53:13

03000132Q

47

14.1150

XLON

23/06/2022

13:53:49

565974218608773

258

14.1150

XLON

23/06/2022

13:53:49

565974218608772

1

14.1050

BATE

23/06/2022

13:55:02

03000139X

93

14.1050

BATE

23/06/2022

13:55:02

03000139Y

199

14.1050

BATE

23/06/2022

13:55:02

03000139Z

317

14.1050

BATE

23/06/2022

13:55:02

03000139W

326

14.1050

XLON

23/06/2022

13:55:02

565974218608920

4

14.1050

XLON

23/06/2022

13:56:02

565974218609017

136

14.1050

XLON

23/06/2022

13:56:02

565974218609016

298

14.1050

XLON

23/06/2022

13:56:02

565974218609015

1

14.1200

XLON

23/06/2022

13:57:02

565974218609113

200

14.1200

XLON

23/06/2022

13:57:02

565974218609114

207

14.1100

TRQX

23/06/2022

13:58:02

565974227012912

254

14.1100

XLON

23/06/2022

13:58:02

565974218609169

370

14.1100

XLON

23/06/2022

13:58:02

565974218609170

2

14.1150

XLON

23/06/2022

13:58:02

565974218609172

77

14.1150

XLON

23/06/2022

13:58:02

565974218609175

110

14.1150

XLON

23/06/2022

13:58:02

565974218609174

138

14.1150

XLON

23/06/2022

13:58:02

565974218609176

200

14.1150

XLON

23/06/2022

13:58:02

565974218609173

7

14.1000

XLON

23/06/2022

13:59:54

565974218609352

18

14.1000

XLON

23/06/2022

13:59:54

565974218609353

5

14.1050

XLON

23/06/2022

14:00:07

565974218609371

264

14.1050

BATE

23/06/2022

14:01:16

0300013Y1

29

14.1050

XLON

23/06/2022

14:01:16

565974218609503

69

14.1050

XLON

23/06/2022

14:01:16

565974218609499

144

14.1050

XLON

23/06/2022

14:01:16

565974218609500

290

14.1050

XLON

23/06/2022

14:01:16

565974218609501

305

14.1050

XLON

23/06/2022

14:01:16

565974218609502

286

14.1000

XLON

23/06/2022

14:01:19

565974218609512

53

14.0950

XLON

23/06/2022

14:02:01

565974218609633

112

14.0950

XLON

23/06/2022

14:02:01

565974218609632

1

14.1000

XLON

23/06/2022

14:04:23

565974218609864

3

14.1000

XLON

23/06/2022

14:05:23

565974218609941

3

14.1000

XLON

23/06/2022

14:06:01

565974218609989

3

14.1000

XLON

23/06/2022

14:06:24

565974218610019

2

14.1000

XLON

23/06/2022

14:07:22

565974218610188

3

14.1000

XLON

23/06/2022

14:08:02

565974218610261

1

14.1000

XLON

23/06/2022

14:08:12

565974218610288

4

14.1000

XLON

23/06/2022

14:08:23

565974218610299

1

14.1000

XLON

23/06/2022

14:09:14

565974218610380

3

14.1100

XLON

23/06/2022

14:10:13

565974218610459

6

14.1100

XLON

23/06/2022

14:10:13

565974218610460

7

14.1100

XLON

23/06/2022

14:10:13

565974218610461

58

14.1100

XLON

23/06/2022

14:10:15

565974218610469

20

14.1100

XLON

23/06/2022

14:10:17

565974218610471

54

14.1100

XLON

23/06/2022

14:10:17

565974218610470

2

14.1100

XLON

23/06/2022

14:10:24

565974218610484

535

14.1100

XLON

23/06/2022

14:10:25

565974218610490

567

14.1100

XLON

23/06/2022

14:10:25

565974218610494

44

14.1150

XLON

23/06/2022

14:11:16

565974218610637

152

14.1150

XLON

23/06/2022

14:11:16

565974218610636

4

14.1150

XLON

23/06/2022

14:12:23

565974218610721

23

14.1100

BATE

23/06/2022

14:12:25

030001599

358

14.1100

BATE

23/06/2022

14:12:25

03000159A

432

14.1100

BATE

23/06/2022

14:12:25

030001596

205

14.1050

XLON

23/06/2022

14:12:25

565974218610739

538

14.1100

XLON

23/06/2022

14:12:25

565974218610723

16

14.1050

XLON

23/06/2022

14:12:28

565974218610756

131

14.1050

XLON

23/06/2022

14:12:28

565974218610760

154

14.1050

XLON

23/06/2022

14:12:28

565974218610759

200

14.1050

XLON

23/06/2022

14:12:28

565974218610761

234

14.1050

XLON

23/06/2022

14:12:28

565974218610758

238

14.1050

XLON

23/06/2022

14:12:28

565974218610757

154

14.1050

XLON

23/06/2022

14:12:29

565974218610766

200

14.1050

XLON

23/06/2022

14:12:29

565974218610765

238

14.1050

XLON

23/06/2022

14:12:29

565974218610764

59

14.1050

XLON

23/06/2022

14:12:30

565974218610771

238

14.1050

XLON

23/06/2022

14:12:30

565974218610770

161

14.1050

XLON

23/06/2022

14:12:45

565974218610804

17

14.1050

XLON

23/06/2022

14:13:06

565974218610840

144

14.1050

XLON

23/06/2022

14:13:06

565974218610841

213

14.1050

TRQX

23/06/2022

14:14:02

565974227015631

262

14.1050

TRQX

23/06/2022

14:14:02

565974227015630

547

14.1050

XLON

23/06/2022

14:14:02

565974218610888

139

14.0900

BATE

23/06/2022

14:14:51

0300015JB

172

14.0900

XLON

23/06/2022

14:14:51

565974218610986

2

14.0900

XLON

23/06/2022

14:15:01

565974218610997

1

14.0900

XLON

23/06/2022

14:15:05

565974218611002

1

14.0900

XLON

23/06/2022

14:15:11

565974218611005

102

14.0950

XLON

23/06/2022

14:18:27

565974218611273

1

14.0950

XLON

23/06/2022

14:20:10

565974218611373

89

14.0900

BATE

23/06/2022

14:21:01

03000166M

52

14.0900

TRQX

23/06/2022

14:21:01

565974227016831

138

14.0900

XLON

23/06/2022

14:21:01

565974218611491

294

14.0900

XLON

23/06/2022

14:21:01

565974218611490

128

14.0900

BATE

23/06/2022

14:21:17

03000168Q

1

14.0950

XLON

23/06/2022

14:23:02

565974218611665

1

14.0950

XLON

23/06/2022

14:23:09

565974218611666

9

14.0950

XLON

23/06/2022

14:23:14

565974218611683

80

14.0950

XLON

23/06/2022

14:23:14

565974218611684

1

14.0950

XLON

23/06/2022

14:23:22

565974218611698

48

14.0950

XLON

23/06/2022

14:23:25

565974218611699

305

14.0950

XLON

23/06/2022

14:23:25

565974218611700

86

14.0950

XLON

23/06/2022

14:23:28

565974218611708

196

14.0950

XLON

23/06/2022

14:23:28

565974218611707

74

14.0950

XLON

23/06/2022

14:23:53

565974218611754

200

14.0950

XLON

23/06/2022

14:23:53

565974218611753

203

14.0950

XLON

23/06/2022

14:23:53

565974218611755

1

14.0950

XLON

23/06/2022

14:24:02

565974218611774

1

14.0950

XLON

23/06/2022

14:25:22

565974218611979

43

14.0900

BATE

23/06/2022

14:27:25

0300016VG

101

14.0900

BATE

23/06/2022

14:27:25

0300016VF

222

14.0900

TRQX

23/06/2022

14:27:25

565974227017762

464

14.0900

XLON

23/06/2022

14:27:25

565974218612128

140

14.0900

BATE

23/06/2022

14:27:31

0300016W0

305

14.0900

XLON

23/06/2022

14:27:31

565974218612186

339

14.0850

BATE

23/06/2022

14:27:32

0300016W8

16

14.0850

XLON

23/06/2022

14:27:32

565974218612196

200

14.0850

XLON

23/06/2022

14:27:32

565974218612194

305

14.0850

XLON

23/06/2022

14:27:32

565974218612197

339

14.0850

XLON

23/06/2022

14:27:32

565974218612195

4

14.0850

XLON

23/06/2022

14:28:01

565974218612243

85

14.0800

XLON

23/06/2022

14:28:05

565974218612274

224

14.0800

XLON

23/06/2022

14:28:05

565974218612272

237

14.0800

XLON

23/06/2022

14:28:05

565974218612273

708

14.0800

XLON

23/06/2022

14:28:05

565974218612265

97

14.0800

XLON

23/06/2022

14:28:19

565974218612445

170

14.0800

XLON

23/06/2022

14:28:19

565974218612442

180

14.0800

XLON

23/06/2022

14:28:19

565974218612444

200

14.0800

XLON

23/06/2022

14:28:19

565974218612443

242

14.0800

XLON

23/06/2022

14:28:19

565974218612441

95

14.0950

XLON

23/06/2022

14:29:45

565974218612605

162

14.0950

XLON

23/06/2022

14:29:45

565974218612606

187

14.0950

XLON

23/06/2022

14:29:45

565974218612607

3

14.0950

XLON

23/06/2022

14:29:48

565974218612608

131

14.0950

XLON

23/06/2022

14:29:48

565974218612609

27

14.0950

XLON

23/06/2022

14:29:50

565974218612610

98

14.0950

XLON

23/06/2022

14:29:50

565974218612614

122

14.0950

XLON

23/06/2022

14:29:50

565974218612616

200

14.0950

XLON

23/06/2022

14:29:50

565974218612615

224

14.0950

XLON

23/06/2022

14:29:50

565974218612613

233

14.0950

XLON

23/06/2022

14:29:50

565974218612611

237

14.0950

XLON

23/06/2022

14:29:50

565974218612612

68

14.0900

BATE

23/06/2022

14:30:01

03000179N

98

14.0900

BATE

23/06/2022

14:30:01

03000179M

145

14.0900

BATE

23/06/2022

14:30:01

03000179L

154

14.0900

TRQX

23/06/2022

14:30:01

565974227018384

2

14.0900

XLON

23/06/2022

14:30:01

565974218612710

5

14.0900

XLON

23/06/2022

14:30:01

565974218612711

182

14.0900

XLON

23/06/2022

14:30:01

565974218612709

376

14.0900

XLON

23/06/2022

14:30:01

565974218612712

161

14.0800

XLON

23/06/2022

14:30:20

565974218613094

416

14.0850

XLON

23/06/2022

14:30:20

565974218613090

162

14.0750

XLON

23/06/2022

14:30:31

565974218613170

121

14.0800

XLON

23/06/2022

14:31:53

565974218613587

370

14.0800

XLON

23/06/2022

14:31:53

565974218613588

563

14.0800

XLON

23/06/2022

14:31:53

565974218613598

185

14.0700

XLON

23/06/2022

14:32:00

565974218613712

40

14.0650

XLON

23/06/2022

14:32:28

565974218613938

124

14.0650

XLON

23/06/2022

14:32:28

565974218613939

27

14.0850

TRQX

23/06/2022

14:34:00

565974227019955

145

14.0850

TRQX

23/06/2022

14:34:00

565974227019954

7

14.0850

XLON

23/06/2022

14:34:00

565974218614284

35

14.0850

XLON

23/06/2022

14:34:00

565974218614286

247

14.0850

XLON

23/06/2022

14:34:00

565974218614290

273

14.0850

XLON

23/06/2022

14:34:00

565974218614287

360

14.0850

XLON

23/06/2022

14:34:00

565974218614285

394

14.0850

XLON

23/06/2022

14:34:00

565974218614291

38

14.0800

BATE

23/06/2022

14:34:01

0300018O5

212

14.0800

BATE

23/06/2022

14:34:26

0300018R2

285

14.0800

XLON

23/06/2022

14:34:26

565974218614362

220

14.0750

XLON

23/06/2022

14:34:49

565974218614456

307

14.0750

XLON

23/06/2022

14:34:49

565974218614457

269

14.0700

BATE

23/06/2022

14:35:00

0300018V7

270

14.0650

XLON

23/06/2022

14:35:12

565974218614558

201

14.0600

BATE

23/06/2022

14:35:54

03000193O

97

14.0600

XLON

23/06/2022

14:35:54

565974218614739

263

14.0600

XLON

23/06/2022

14:35:54

565974218614730

394

14.0600

XLON

23/06/2022

14:35:54

565974218614738

170

14.0550

TRQX

23/06/2022

14:36:56

565974227020946

7

14.0550

XLON

23/06/2022

14:36:56

565974218615029

585

14.0550

XLON

23/06/2022

14:36:56

565974218615028

312

14.0500

XLON

23/06/2022

14:37:38

565974218615162

222

14.0600

BATE

23/06/2022

14:38:48

0300019QE

6

14.0600

XLON

23/06/2022

14:38:48

565974218615634

77

14.0600

XLON

23/06/2022

14:38:48

565974218615637

109

14.0600

XLON

23/06/2022

14:38:48

565974218615632

170

14.0600

XLON

23/06/2022

14:38:48

565974218615635

237

14.0600

XLON

23/06/2022

14:38:48

565974218615636

517

14.0600

XLON

23/06/2022

14:38:48

565974218615631

235

14.0550

XLON

23/06/2022

14:39:00

565974218615685

168

14.0600

BATE

23/06/2022

14:39:24

0300019V1

14

14.0600

XLON

23/06/2022

14:39:24

565974218615761

40

14.0600

XLON

23/06/2022

14:39:24

565974218615759

164

14.0600

XLON

23/06/2022

14:39:24

565974218615760

1

14.0600

XLON

23/06/2022

14:39:59

565974218615868

200

14.0600

XLON

23/06/2022

14:39:59

565974218615867

400

14.0550

XLON

23/06/2022

14:40:03

565974218615935

260

14.0600

XLON

23/06/2022

14:40:24

565974218615995

14

14.0700

XLON

23/06/2022

14:41:36

565974218616360

18

14.0700

XLON

23/06/2022

14:41:36

565974218616359

137

14.0700

XLON

23/06/2022

14:41:42

565974218616397

178

14.0700

XLON

23/06/2022

14:41:42

565974218616395

290

14.0700

XLON

23/06/2022

14:41:42

565974218616396

277

14.0700

XLON

23/06/2022

14:41:56

565974218616495

218

14.0750

BATE

23/06/2022

14:42:03

030001AHF

267

14.0750

XLON

23/06/2022

14:42:03

565974218616534

407

14.0800

XLON

23/06/2022

14:42:33

565974218616635

363

14.0800

TRQX

23/06/2022

14:43:01

565974227022819

192

14.0800

XLON

23/06/2022

14:43:01

565974218616698

170

14.0850

XLON

23/06/2022

14:43:52

565974218616861

374

14.0800

XLON

23/06/2022

14:44:01

565974218616892

200

14.0750

XLON

23/06/2022

14:44:55

565974218616988

220

14.0750

XLON

23/06/2022

14:44:55

565974218616989

290

14.0750

XLON

23/06/2022

14:44:55

565974218616987

435

14.0700

BATE

23/06/2022

14:45:08

030001B19

525

14.0700

XLON

23/06/2022

14:45:08

565974218617085

218

14.0600

XLON

23/06/2022

14:45:29

565974218617287

180

14.0550

XLON

23/06/2022

14:46:13

565974218617445

417

14.0650

XLON

23/06/2022

14:46:33

565974218617587

4

14.0650

XLON

23/06/2022

14:46:34

565974218617601

232

14.0650

XLON

23/06/2022

14:46:34

565974218617603

238

14.0650

XLON

23/06/2022

14:47:00

565974218617753

180

14.0550

TRQX

23/06/2022

14:47:05

565974227024408

231

14.0600

XLON

23/06/2022

14:47:47

565974218617949

372

14.0600

XLON

23/06/2022

14:47:47

565974218617948

199

14.0550

XLON

23/06/2022

14:48:00

565974218617982

322

14.0650

XLON

23/06/2022

14:48:27

565974218618081

113

14.0550

XLON

23/06/2022

14:48:57

565974218618165

158

14.0550

XLON

23/06/2022

14:48:57

565974218618166

291

14.0550

BATE

23/06/2022

14:49:21

030001C3Y

175

14.0550

XLON

23/06/2022

14:49:21

565974218618235

192

14.0550

XLON

23/06/2022

14:49:21

565974218618229

241

14.0500

XLON

23/06/2022

14:49:55

565974218618423

166

14.0400

XLON

23/06/2022

14:50:46

565974218618610

301

14.0350

XLON

23/06/2022

14:50:50

565974218618619

292

14.0250

XLON

23/06/2022

14:51:02

565974218618704

170

14.0350

XLON

23/06/2022

14:51:24

565974218618746

279

14.0300

BATE

23/06/2022

14:51:36

030001CIL

210

14.0300

XLON

23/06/2022

14:51:36

565974218618771

218

14.0300

XLON

23/06/2022

14:51:36

565974218618767

98

14.0150

XLON

23/06/2022

14:52:08

565974218618841

377

14.0150

XLON

23/06/2022

14:52:08

565974218618843

400

14.0000

XLON

23/06/2022

14:52:40

565974218618993

184

14.0100

BATE

23/06/2022

14:53:35

030001CZH

520

14.0100

XLON

23/06/2022

14:53:35

565974218619203

81

14.0100

XLON

23/06/2022

14:54:00

565974218619287

161

14.0100

XLON

23/06/2022

14:54:00

565974218619285

300

14.0100

XLON

23/06/2022

14:54:00

565974218619286

133

14.0000

BATE

23/06/2022

14:54:15

030001D49

211

14.0000

XLON

23/06/2022

14:54:27

565974218619378

75

14.0100

XLON

23/06/2022

14:55:56

565974218619579

25

14.0100

XLON

23/06/2022

14:56:01

565974218619623

39

14.0100

XLON

23/06/2022

14:56:06

565974218619669

66

14.0100

XLON

23/06/2022

14:56:06

565974218619668

200

14.0100

XLON

23/06/2022

14:56:06

565974218619670

59

14.0100

XLON

23/06/2022

14:56:09

565974218619672

104

14.0100

XLON

23/06/2022

14:56:09

565974218619671

44

14.0100

XLON

23/06/2022

14:56:19

565974218619688

117

14.0100

XLON

23/06/2022

14:56:19

565974218619689

83

14.0100

XLON

23/06/2022

14:56:33

565974218619743

84

14.0100

XLON

23/06/2022

14:56:33

565974218619744

16

14.0200

XLON

23/06/2022

14:56:48

565974218619823

39

14.0200

XLON

23/06/2022

14:56:48

565974218619825

44

14.0200

XLON

23/06/2022

14:56:48

565974218619824

23

14.0200

XLON

23/06/2022

14:56:52

565974218619837

50

14.0200

XLON

23/06/2022

14:56:52

565974218619835

80

14.0200

XLON

23/06/2022

14:56:52

565974218619836

18

14.0200

XLON

23/06/2022

14:57:05

565974218619925

23

14.0200

XLON

23/06/2022

14:57:05

565974218619924

27

14.0200

XLON

23/06/2022

14:57:05

565974218619923

70

14.0200

XLON

23/06/2022

14:57:05

565974218619922

14

14.0200

XLON

23/06/2022

14:57:17

565974218620043

36

14.0200

XLON

23/06/2022

14:57:21

565974218620045

200

14.0200

XLON

23/06/2022

14:57:21

565974218620044

162

14.0200

XLON

23/06/2022

14:57:35

565974218620088

66

14.0150

BATE

23/06/2022

14:57:38

030001DSR

119

14.0150

BATE

23/06/2022

14:57:38

030001DSS

154

14.0150

BATE

23/06/2022

14:57:38

030001DSQ

202

14.0050

TRQX

23/06/2022

14:57:38

565974227027398

39

14.0150

TRQX

23/06/2022

14:57:38

565974227027392

45

14.0150

TRQX

23/06/2022

14:57:38

565974227027390

142

14.0150

TRQX

23/06/2022

14:57:38

565974227027391

187

14.0100

XLON

23/06/2022

14:57:38

565974218620107

55

14.0150

XLON

23/06/2022

14:57:38

565974218620098

452

14.0150

XLON

23/06/2022

14:57:38

565974218620099

59

14.0200

XLON

23/06/2022

14:58:32

565974218620467

681

14.0200

XLON

23/06/2022

14:59:08

565974218620646

44

14.0200

XLON

23/06/2022

14:59:09

565974218620674

5

14.0200

XLON

23/06/2022

14:59:50

565974218620743

200

14.0200

XLON

23/06/2022

14:59:50

565974218620742

205

14.0150

XLON

23/06/2022

15:00:00

565974218620817

503

14.0150

XLON

23/06/2022

15:00:00

565974218620815

281

14.0050

XLON

23/06/2022

15:00:01

565974218620852

281

14.0000

BATE

23/06/2022

15:00:04

030001EET

23

14.0000

XLON

23/06/2022

15:00:04

565974218620866

153

14.0000

XLON

23/06/2022

15:00:04

565974218620867

2

14.0050

XLON

23/06/2022

15:01:18

565974218621051

200

14.0050

XLON

23/06/2022

15:01:23

565974218621061

116

13.9950

XLON

23/06/2022

15:01:30

565974218621118

248

13.9950

XLON

23/06/2022

15:01:30

565974218621119

477

14.0000

XLON

23/06/2022

15:01:30

565974218621113

2

13.9900

BATE

23/06/2022

15:02:12

030001ERF

102

13.9900

TRQX

23/06/2022

15:02:17

565974227028964

124

14.0000

BATE

23/06/2022

15:03:58

030001F47

296

14.0000

BATE

23/06/2022

15:03:58

030001F46

182

14.0000

TRQX

23/06/2022

15:03:58

565974227029454

257

14.0000

XLON

23/06/2022

15:03:58

565974218621550

374

14.0000

XLON

23/06/2022

15:03:58

565974218621549

169

14.0000

XLON

23/06/2022

15:03:59

565974218621566

200

14.0000

XLON

23/06/2022

15:03:59

565974218621564

237

14.0000

XLON

23/06/2022

15:03:59

565974218621565

165

14.0200

XLON

23/06/2022

15:05:07

565974218621777

192

14.0100

XLON

23/06/2022

15:05:11

565974218621811

290

14.0100

XLON

23/06/2022

15:05:11

565974218621810

316

14.0100

XLON

23/06/2022

15:05:11

565974218621809

136

14.0100

XLON

23/06/2022

15:06:02

565974218621953

325

14.0100

XLON

23/06/2022

15:06:02

565974218621954

95

14.0050

XLON

23/06/2022

15:06:23

565974218622009

293

14.0050

XLON

23/06/2022

15:06:23

565974218622008

188

13.9950

BATE

23/06/2022

15:07:48

030001FZM

49

14.0000

BATE

23/06/2022

15:07:48

030001FZJ

169

14.0000

BATE

23/06/2022

15:07:48

030001FZK

42

14.0000

TRQX

23/06/2022

15:07:48

565974227030678

142

14.0000

TRQX

23/06/2022

15:07:48

565974227030677

488

14.0000

XLON

23/06/2022

15:07:48

565974218622264

235

13.9950

XLON

23/06/2022

15:07:58

565974218622377

390

13.9950

XLON

23/06/2022

15:07:58

565974218622376

219

13.9900

XLON

23/06/2022

15:08:11

565974218622413

203

13.9800

XLON

23/06/2022

15:08:20

565974218622444

165

13.9800

XLON

23/06/2022

15:08:45

565974218622565

4

13.9750

XLON

23/06/2022

15:09:01

565974218622628

532

13.9750

XLON

23/06/2022

15:09:12

565974218622748

200

13.9800

XLON

23/06/2022

15:09:12

565974218622749

201

13.9800

XLON

23/06/2022

15:09:12

565974218622751

235

13.9800

XLON

23/06/2022

15:09:12

565974218622750

494

13.9800

XLON

23/06/2022

15:09:39

565974218622811

149

13.9800

XLON

23/06/2022

15:09:47

565974218622836

187

13.9800

XLON

23/06/2022

15:09:47

565974218622837

17

13.9750

TRQX

23/06/2022

15:10:04

565974227031392

83

13.9750

TRQX

23/06/2022

15:10:04

565974227031393

98

13.9750

TRQX

23/06/2022

15:10:04

565974227031391

180

13.9750

XLON

23/06/2022

15:10:04

565974218622893

193

13.9750

XLON

23/06/2022

15:10:06

565974218622912

266

13.9900

XLON

23/06/2022

15:11:29

565974218623187

13

13.9850

BATE

23/06/2022

15:11:35

030001GVG

66

13.9850

XLON

23/06/2022

15:11:35

565974218623238

72

13.9850

XLON

23/06/2022

15:11:35

565974218623233

160

13.9850

XLON

23/06/2022

15:11:35

565974218623232

197

13.9850

XLON

23/06/2022

15:11:35

565974218623237

29

13.9850

BATE

23/06/2022

15:11:37

030001GVW

305

13.9850

BATE

23/06/2022

15:11:41

030001GW5

375

13.9750

XLON

23/06/2022

15:12:00

565974218623302

202

13.9900

XLON

23/06/2022

15:13:58

565974218623622

318

13.9900

XLON

23/06/2022

15:13:58

565974218623621

183

13.9900

BATE

23/06/2022

15:14:08

030001HGV

1

13.9900

XLON

23/06/2022

15:14:08

565974218623682

200

13.9900

XLON

23/06/2022

15:14:08

565974218623681

380

13.9900

XLON

23/06/2022

15:14:08

565974218623679

279

13.9850

XLON

23/06/2022

15:16:10

565974218624014

50

13.9800

XLON

23/06/2022

15:16:14

565974218624076

315

13.9800

XLON

23/06/2022

15:16:14

565974218624075

123

13.9800

TRQX

23/06/2022

15:17:06

565974227033619

267

13.9800

XLON

23/06/2022

15:17:06

565974218624228

275

13.9750

BATE

23/06/2022

15:18:07

030001IAX

195

13.9800

XLON

23/06/2022

15:18:16

565974218624393

167

13.9800

XLON

23/06/2022

15:18:32

565974218624442

43

13.9750

XLON

23/06/2022

15:18:39

565974218624460

292

13.9750

XLON

23/06/2022

15:18:39

565974218624457

300

13.9750

XLON

23/06/2022

15:18:39

565974218624459

3

13.9700

XLON

23/06/2022

15:19:08

565974218624517

207

13.9700

XLON

23/06/2022

15:19:08

565974218624510

242

13.9700

XLON

23/06/2022

15:19:08

565974218624516

50

13.9700

BATE

23/06/2022

15:20:14

030001IP7

84

13.9700

TRQX

23/06/2022

15:20:14

565974227034478

200

13.9850

XLON

23/06/2022

15:20:57

565974218624945

228

13.9850

XLON

23/06/2022

15:20:57

565974218624946

58

13.9900

XLON

23/06/2022

15:21:21

565974218625065

300

13.9900

XLON

23/06/2022

15:21:21

565974218625064

353

13.9900

XLON

23/06/2022

15:21:21

565974218625063

214

13.9850

TRQX

23/06/2022

15:22:54

565974227035160

6

13.9850

XLON

23/06/2022

15:22:54

565974218625248

79

13.9850

XLON

23/06/2022

15:22:54

565974218625255

123

13.9850

XLON

23/06/2022

15:22:54

565974218625257

160

13.9850

XLON

23/06/2022

15:22:54

565974218625254

200

13.9850

XLON

23/06/2022

15:22:54

565974218625256

422

13.9850

XLON

23/06/2022

15:22:54

565974218625247

55

13.9850

XLON

23/06/2022

15:23:27

565974218625379

109

13.9850

XLON

23/06/2022

15:23:27

565974218625380

200

13.9950

XLON

23/06/2022

15:23:50

565974218625426

217

13.9950

XLON

23/06/2022

15:23:50

565974218625428

237

13.9950

XLON

23/06/2022

15:23:50

565974218625427

285

13.9900

BATE

23/06/2022

15:23:53

030001J9H

74

13.9900

XLON

23/06/2022

15:23:53

565974218625448

167

13.9900

XLON

23/06/2022

15:23:53

565974218625449

50

13.9900

BATE

23/06/2022

15:23:59

030001JAC

258

13.9900

BATE

23/06/2022

15:23:59

030001JAB

47

13.9850

XLON

23/06/2022

15:24:06

565974218625506

163

13.9850

XLON

23/06/2022

15:24:06

565974218625507

175

13.9850

TRQX

23/06/2022

15:24:35

565974227035587

179

13.9850

XLON

23/06/2022

15:24:35

565974218625597

213

13.9800

XLON

23/06/2022

15:25:04

565974218625652

6

13.9750

XLON

23/06/2022

15:25:23

565974218625750

17

13.9800

XLON

23/06/2022

15:26:10

565974218625888

175

13.9800

BATE

23/06/2022

15:26:34

030001JPL

221

13.9800

XLON

23/06/2022

15:26:34

565974218625937

468

13.9800

XLON

23/06/2022

15:26:34

565974218625934

17

13.9750

XLON

23/06/2022

15:26:36

565974218625957

25

13.9750

XLON

23/06/2022

15:26:36

565974218625954

383

13.9750

XLON

23/06/2022

15:26:36

565974218625953

203

13.9750

XLON

23/06/2022

15:26:43

565974218625999

128

13.9750

XLON

23/06/2022

15:27:14

565974218626162

359

13.9750

XLON

23/06/2022

15:27:14

565974218626161

184

13.9800

BATE

23/06/2022

15:28:02

030001K0H

3

13.9800

XLON

23/06/2022

15:28:02

565974218626351

220

13.9800

XLON

23/06/2022

15:28:02

565974218626352

313

13.9800

XLON

23/06/2022

15:28:02

565974218626348

8

13.9800

XLON

23/06/2022

15:28:39

565974218626483

237

13.9800

XLON

23/06/2022

15:28:39

565974218626482

292

13.9800

XLON

23/06/2022

15:28:39

565974218626481

40

13.9800

XLON

23/06/2022

15:29:39

565974218626622

137

13.9800

XLON

23/06/2022

15:29:39

565974218626625

166

13.9800

XLON

23/06/2022

15:29:39

565974218626624

368

13.9800

XLON

23/06/2022

15:29:39

565974218626623

200

13.9850

XLON

23/06/2022

15:30:57

565974218626870

5

13.9850

XLON

23/06/2022

15:31:05

565974218626881

102

13.9850

XLON

23/06/2022

15:31:11

565974218626891

4

13.9850

XLON

23/06/2022

15:31:14

565974218626898

20

13.9850

XLON

23/06/2022

15:31:14

565974218626899

6

13.9900

XLON

23/06/2022

15:31:18

565974218626911

47

13.9900

XLON

23/06/2022

15:31:22

565974218626938

111

13.9900

XLON

23/06/2022

15:31:23

565974218626940

161

13.9900

XLON

23/06/2022

15:31:28

565974218626982

172

13.9900

XLON

23/06/2022

15:31:43

565974218627031

236

13.9900

BATE

23/06/2022

15:32:58

030001KXH

20

13.9900

TRQX

23/06/2022

15:32:58

565974227037997

45

13.9900

TRQX

23/06/2022

15:32:58

565974227038005

120

13.9900

TRQX

23/06/2022

15:32:58

565974227038004

207

13.9900

TRQX

23/06/2022

15:32:58

565974227037998

123

13.9900

XLON

23/06/2022

15:32:58

565974218627246

200

13.9900

XLON

23/06/2022

15:32:58

565974218627245

344

13.9900

XLON

23/06/2022

15:32:58

565974218627247

464

13.9900

XLON

23/06/2022

15:32:58

565974218627233

464

13.9900

XLON

23/06/2022

15:33:02

565974218627273

161

13.9750

XLON

23/06/2022

15:33:41

565974218627444

46

13.9750

BATE

23/06/2022

15:34:27

030001L9P

406

13.9750

BATE

23/06/2022

15:34:27

030001L9O

200

13.9750

XLON

23/06/2022

15:35:01

565974218627696

376

13.9700

XLON

23/06/2022

15:35:05

565974218627712

170

13.9700

XLON

23/06/2022

15:35:12

565974218627727

6

13.9700

XLON

23/06/2022

15:35:22

565974218627773

1

13.9750

XLON

23/06/2022

15:36:01

565974218627956

1

13.9750

XLON

23/06/2022

15:36:13

565974218628002

318

13.9750

XLON

23/06/2022

15:36:39

565974218628103

432

13.9750

XLON

23/06/2022

15:36:39

565974218628104

200

13.9750

XLON

23/06/2022

15:36:45

565974218628147

7

13.9750

XLON

23/06/2022

15:37:04

565974218628195

6

13.9750

XLON

23/06/2022

15:37:18

565974218628221

231

13.9750

BATE

23/06/2022

15:38:50

030001M5F

174

13.9750

TRQX

23/06/2022

15:38:50

565974227039494

790

13.9750

XLON

23/06/2022

15:38:50

565974218628477

91

13.9800

XLON

23/06/2022

15:38:50

565974218628482

111

13.9800

XLON

23/06/2022

15:38:50

565974218628481

140

13.9800

XLON

23/06/2022

15:38:50

565974218628488

154

13.9800

XLON

23/06/2022

15:38:50

565974218628487

200

13.9800

XLON

23/06/2022

15:38:50

565974218628483

200

13.9800

XLON

23/06/2022

15:38:50

565974218628486

235

13.9800

XLON

23/06/2022

15:38:50

565974218628484

241

13.9800

XLON

23/06/2022

15:38:50

565974218628485

290

13.9800

XLON

23/06/2022

15:38:50

565974218628489

90

13.9700

BATE

23/06/2022

15:39:06

030001M6V

217

13.9700

BATE

23/06/2022

15:39:06

030001M6U

2

13.9700

XLON

23/06/2022

15:39:06

565974218628545

181

13.9700

XLON

23/06/2022

15:39:06

565974218628546

200

13.9750

XLON

23/06/2022

15:40:43

565974218629020

227

13.9750

XLON

23/06/2022

15:40:43

565974218629017

246

13.9750

XLON

23/06/2022

15:40:43

565974218629018

279

13.9750

XLON

23/06/2022

15:40:43

565974218629021

152

13.9750

XLON

23/06/2022

15:41:16

565974218629153

212

13.9750

XLON

23/06/2022

15:41:16

565974218629152

35

13.9800

XLON

23/06/2022

15:42:13

565974218629313

88

13.9800

XLON

23/06/2022

15:42:15

565974218629314

158

13.9800

XLON

23/06/2022

15:42:15

565974218629315

10

13.9750

TRQX

23/06/2022

15:42:41

565974227040648

171

13.9750

TRQX

23/06/2022

15:42:41

565974227040649

168

13.9750

XLON

23/06/2022

15:42:41

565974218629417

461

13.9750

XLON

23/06/2022

15:42:41

565974218629410

328

13.9700

XLON

23/06/2022

15:43:03

565974218629446

609

13.9750

XLON

23/06/2022

15:44:05

565974218629659

200

13.9750

XLON

23/06/2022

15:44:06

565974218629660

163

13.9750

XLON

23/06/2022

15:44:10

565974218629670

13

13.9750

BATE

23/06/2022

15:44:22

030001NB2

272

13.9750

BATE

23/06/2022

15:44:28

030001NBD

6

13.9700

TRQX

23/06/2022

15:44:50

565974227041220

150

13.9700

TRQX

23/06/2022

15:44:50

565974227041221

227

13.9700

XLON

23/06/2022

15:44:50

565974218629780

277

13.9700

XLON

23/06/2022

15:44:53

565974218629786

179

13.9650

XLON

23/06/2022

15:45:07

565974218629880

43

13.9700

BATE

23/06/2022

15:46:27

030001NPJ

362

13.9700

BATE

23/06/2022

15:46:27

030001NPI

31

13.9700

XLON

23/06/2022

15:46:27

565974218630087

172

13.9700

XLON

23/06/2022

15:46:27

565974218630086

459

13.9700

XLON

23/06/2022

15:46:27

565974218630088

164

13.9700

XLON

23/06/2022

15:46:39

565974218630123

193

13.9700

XLON

23/06/2022

15:46:39

565974218630124

137

13.9600

XLON

23/06/2022

15:47:10

565974218630186

145

13.9600

XLON

23/06/2022

15:47:10

565974218630185

58

13.9550

XLON

23/06/2022

15:47:23

565974218630233

206

13.9550

XLON

23/06/2022

15:47:23

565974218630234

645

13.9550

XLON

23/06/2022

15:49:05

565974218630519

634

13.9500

XLON

23/06/2022

15:49:06

565974218630523

222

13.9500

TRQX

23/06/2022

15:50:48

565974227042809

82

13.9500

XLON

23/06/2022

15:50:48

565974218631063

200

13.9500

XLON

23/06/2022

15:50:48

565974218631062

237

13.9500

XLON

23/06/2022

15:50:48

565974218631061

645

13.9500

XLON

23/06/2022

15:50:48

565974218631057

175

13.9450

XLON

23/06/2022

15:51:02

565974218631129

166

13.9400

XLON

23/06/2022

15:51:23

565974218631273

162

13.9500

XLON

23/06/2022

15:52:07

565974218631460

192

13.9500

TRQX

23/06/2022

15:52:38

565974227043296

1

13.9500

XLON

23/06/2022

15:52:38

565974218631629

108

13.9500

XLON

23/06/2022

15:52:38

565974218631630

170

13.9500

XLON

23/06/2022

15:52:38

565974218631627

200

13.9500

XLON

23/06/2022

15:52:38

565974218631628

335

13.9500

XLON

23/06/2022

15:52:38

565974218631623

301

13.9500

XLON

23/06/2022

15:53:03

565974218631718

175

13.9450

XLON

23/06/2022

15:53:50

565974218631853

342

13.9450

XLON

23/06/2022

15:53:50

565974218631854

363

13.9450

BATE

23/06/2022

15:54:01

030001PAE

196

13.9450

XLON

23/06/2022

15:54:01

565974218631885

560

13.9450

XLON

23/06/2022

15:55:15

565974218632098

6

13.9500

BATE

23/06/2022

15:56:19

030001PSA

21

13.9500

BATE

23/06/2022

15:56:19

030001PS9

22

13.9500

BATE

23/06/2022

15:56:19

030001PS3

56

13.9500

BATE

23/06/2022

15:56:19

030001PS8

357

13.9500

BATE

23/06/2022

15:56:19

030001PS4

648

13.9500

XLON

23/06/2022

15:56:19

565974218632292

587

13.9550

XLON

23/06/2022

15:56:49

565974218632484

118

13.9500

XLON

23/06/2022

15:57:01

565974218632514

225

13.9500

XLON

23/06/2022

15:57:01

565974218632513

129

13.9500

BATE

23/06/2022

15:57:25

030001Q2U

41

13.9500

XLON

23/06/2022

15:57:27

565974218632589

207

13.9500

XLON

23/06/2022

15:57:27

565974218632588

174

13.9450

TRQX

23/06/2022

15:57:56

565974227044992

263

13.9450

XLON

23/06/2022

15:57:56

565974218632739

218

13.9350

BATE

23/06/2022

15:58:02

030001QAM

51

13.9350

XLON

23/06/2022

15:58:02

565974218632756

92

13.9350

XLON

23/06/2022

15:58:02

565974218632755

85

13.9500

XLON

23/06/2022

15:59:03

565974218632892

237

13.9500

XLON

23/06/2022

15:59:03

565974218632891

52

13.9500

XLON

23/06/2022

15:59:31

565974218632956

115

13.9500

XLON

23/06/2022

15:59:31

565974218632955

164

13.9500

XLON

23/06/2022

15:59:44

565974218633003

36

13.9500

XLON

23/06/2022

15:59:58

565974218633044

126

13.9500

XLON

23/06/2022

15:59:58

565974218633045

45

13.9450

XLON

23/06/2022

16:00:03

565974218633066

312

13.9450

XLON

23/06/2022

16:00:03

565974218633065

422

13.9450

XLON

23/06/2022

16:00:06

565974218633148

166

13.9400

XLON

23/06/2022

16:00:48

565974218633317

69

13.9350

BATE

23/06/2022

16:01:23

030001R1Q

120

13.9350

BATE

23/06/2022

16:01:23

030001R1P

17

13.9350

XLON

23/06/2022

16:01:28

565974218633536

200

13.9350

XLON

23/06/2022

16:01:28

565974218633535

44

13.9350

XLON

23/06/2022

16:01:40

565974218633567

123

13.9350

XLON

23/06/2022

16:01:40

565974218633568

228

13.9300

TRQX

23/06/2022

16:01:47

565974227046115

382

13.9300

XLON

23/06/2022

16:01:47

565974218633625

166

13.9300

XLON

23/06/2022

16:02:25

565974218633747

84

13.9300

XLON

23/06/2022

16:02:38

565974218633760

32

13.9300

XLON

23/06/2022

16:02:45

565974218633764

139

13.9300

XLON

23/06/2022

16:02:45

565974218633765

167

13.9300

XLON

23/06/2022

16:02:58

565974218633796

161

13.9300

XLON

23/06/2022

16:03:06

565974218633849

179

13.9300

XLON

23/06/2022

16:03:20

565974218633870

21

13.9300

XLON

23/06/2022

16:03:33

565974218633910

44

13.9300

XLON

23/06/2022

16:03:33

565974218633911

100

13.9300

XLON

23/06/2022

16:03:33

565974218633912

12

13.9300

XLON

23/06/2022

16:03:51

565974218633958

91

13.9300

XLON

23/06/2022

16:03:56

565974218633968

200

13.9300

XLON

23/06/2022

16:03:56

565974218633967

123

13.9250

XLON

23/06/2022

16:04:01

565974218634031

251

13.9250

XLON

23/06/2022

16:04:01

565974218634026

300

13.9250

XLON

23/06/2022

16:04:01

565974218634030

310

13.9200

BATE

23/06/2022

16:04:02

030001RKR

170

13.9150

BATE

23/06/2022

16:06:04

030001S0H

216

13.9150

BATE

23/06/2022

16:06:04

030001S0E

247

13.9150

TRQX

23/06/2022

16:06:04

565974227047292

105

13.9150

XLON

23/06/2022

16:06:04

565974218634443

200

13.9150

XLON

23/06/2022

16:06:04

565974218634442

215

13.9150

XLON

23/06/2022

16:06:04

565974218634445

235

13.9150

XLON

23/06/2022

16:06:04

565974218634444

316

13.9150

XLON

23/06/2022

16:06:04

565974218634437

172

13.9100

XLON

23/06/2022

16:06:07

565974218634453

294

13.9100

XLON

23/06/2022

16:06:07

565974218634454

10

13.9100

XLON

23/06/2022

16:07:05

565974218634629

200

13.9100

XLON

23/06/2022

16:07:05

565974218634628

3

13.9100

XLON

23/06/2022

16:07:25

565974218634729

44

13.9100

XLON

23/06/2022

16:07:25

565974218634731

59

13.9100

XLON

23/06/2022

16:07:25

565974218634730

252

13.9150

XLON

23/06/2022

16:07:40

565974218634806

48

13.9150

XLON

23/06/2022

16:07:52

565974218634847

123

13.9150

XLON

23/06/2022

16:07:52

565974218634848

161

13.9150

XLON

23/06/2022

16:08:03

565974218634891

162

13.9150

XLON

23/06/2022

16:08:15

565974218634963

98

13.9150

XLON

23/06/2022

16:08:50

565974218635030

235

13.9150

XLON

23/06/2022

16:08:50

565974218635029

171

13.9150

XLON

23/06/2022

16:08:55

565974218635048

357

13.9100

XLON

23/06/2022

16:09:02

565974218635076

166

13.9100

XLON

23/06/2022

16:09:32

565974218635155

20

13.9100

XLON

23/06/2022

16:09:45

565974218635185

59

13.9100

XLON

23/06/2022

16:09:45

565974218635184

25

13.9100

XLON

23/06/2022

16:09:51

565974218635193

48

13.9100

XLON

23/06/2022

16:09:51

565974218635192

94

13.9100

XLON

23/06/2022

16:09:51

565974218635191

108

13.9100

XLON

23/06/2022

16:10:01

565974218635255

144

13.9100

XLON

23/06/2022

16:10:03

565974218635271

200

13.9100

XLON

23/06/2022

16:10:03

565974218635270

178

13.9050

BATE

23/06/2022

16:10:12

030001SV5

17

13.9000

XLON

23/06/2022

16:10:22

565974218635343

460

13.9000

XLON

23/06/2022

16:10:22

565974218635339

5

13.9000

XLON

23/06/2022

16:10:23

565974218635352

33

13.9000

XLON

23/06/2022

16:10:28

565974218635362

120

13.9000

XLON

23/06/2022

16:10:28

565974218635363

2

13.9000

BATE

23/06/2022

16:11:01

030001T0U

5

13.9000

BATE

23/06/2022

16:11:08

030001T29

118

13.9100

XLON

23/06/2022

16:11:45

565974218635528

34

13.9100

XLON

23/06/2022

16:11:46

565974218635532

60

13.9100

XLON

23/06/2022

16:11:49

565974218635557

108

13.9100

XLON

23/06/2022

16:11:49

565974218635556

91

13.9050

TRQX

23/06/2022

16:11:53

565974227049056

128

13.9050

TRQX

23/06/2022

16:11:53

565974227049055

402

13.9050

XLON

23/06/2022

16:11:53

565974218635583

127

13.9100

XLON

23/06/2022

16:12:52

565974218635702

200

13.9150

XLON

23/06/2022

16:13:19

565974218635844

300

13.9150

XLON

23/06/2022

16:13:19

565974218635843

161

13.9150

XLON

23/06/2022

16:13:24

565974218635848

108

13.9150

XLON

23/06/2022

16:13:37

565974218635879

9

13.9150

XLON

23/06/2022

16:14:15

565974218635946

67

13.9150

XLON

23/06/2022

16:14:20

565974218635983

93

13.9150

XLON

23/06/2022

16:14:21

565974218636003

118

13.9150

XLON

23/06/2022

16:14:21

565974218636004

21

13.9050

BATE

23/06/2022

16:14:29

030001TTM

154

13.9050

BATE

23/06/2022

16:14:29

030001TTN

350

13.9100

BATE

23/06/2022

16:14:29

030001TTG

193

13.9100

TRQX

23/06/2022

16:14:29

565974227049919

119

13.9100

XLON

23/06/2022

16:14:29

565974218636046

200

13.9100

XLON

23/06/2022

16:14:29

565974218636045

240

13.9100

XLON

23/06/2022

16:14:29

565974218636038

300

13.9100

XLON

23/06/2022

16:14:29

565974218636044

311

13.9050

XLON

23/06/2022

16:14:41

565974218636073

71

13.9150

XLON

23/06/2022

16:15:06

565974218636218

339

13.9150

XLON

23/06/2022

16:15:06

565974218636216

171

13.9150

XLON

23/06/2022

16:15:24

565974218636246

164

13.9150

BATE

23/06/2022

16:16:00

030001U8W

17

13.9250

XLON

23/06/2022

16:17:36

565974218636593

44

13.9250

XLON

23/06/2022

16:17:36

565974218636592

101

13.9250

XLON

23/06/2022

16:17:36

565974218636591

105

13.9250

XLON

23/06/2022

16:17:36

565974218636594

212

13.9250

XLON

23/06/2022

16:17:36

565974218636595

124

13.9250

XLON

23/06/2022

16:17:41

565974218636613

151

13.9300

XLON

23/06/2022

16:17:48

565974218636635

200

13.9300

XLON

23/06/2022

16:17:51

565974218636655

300

13.9300

XLON

23/06/2022

16:17:51

565974218636654

21

13.9300

XLON

23/06/2022

16:18:04

565974218636712

6

13.9350

XLON

23/06/2022

16:18:35

565974218636803

200

13.9350

XLON

23/06/2022

16:18:35

565974218636805

216

13.9350

XLON

23/06/2022

16:18:35

565974218636804

14

13.9350

TRQX

23/06/2022

16:19:02

565974227051348

150

13.9350

TRQX

23/06/2022

16:19:02

565974227051347

229

13.9350

XLON

23/06/2022

16:19:02

565974218636898

300

13.9350

XLON

23/06/2022

16:19:02

565974218636899

181

13.9400

XLON

23/06/2022

16:19:02

565974218636890

216

13.9400

XLON

23/06/2022

16:19:02

565974218636900

419

13.9350

XLON

23/06/2022

16:19:27

565974218637037

76

13.9300

XLON

23/06/2022

16:19:28

565974218637049

98

13.9350

XLON

23/06/2022

16:19:28

565974218637050

18

13.9300

BATE

23/06/2022

16:20:45

030001VDW

18

13.9300

BATE

23/06/2022

16:20:45

030001VDZ

21

13.9300

BATE

23/06/2022

16:20:45

030001VE0

36

13.9300

BATE

23/06/2022

16:20:45

030001VE1

93

13.9300

BATE

23/06/2022

16:20:45

030001VDY

109

13.9300

XLON

23/06/2022

16:20:45

565974218637414

200

13.9300

XLON

23/06/2022

16:20:45

565974218637415

400

13.9300

XLON

23/06/2022

16:20:45

565974218637378

79

13.9350

XLON

23/06/2022

16:20:45

565974218637416

140

13.9250

XLON

23/06/2022

16:20:46

565974218637424

287

13.9250

XLON

23/06/2022

16:20:56

565974218637455

242

13.9200

BATE

23/06/2022

16:21:01

030001VJ1

300

13.9200

XLON

23/06/2022

16:21:49

565974218637726

218

13.9200

BATE

23/06/2022

16:23:22

030001W6I

85

13.9200

XLON

23/06/2022

16:23:22

565974218638096

685

13.9200

XLON

23/06/2022

16:23:22

565974218638097

152

13.9250

XLON

23/06/2022

16:23:22

565974218638100

200

13.9250

XLON

23/06/2022

16:23:22

565974218638099

251

13.9250

XLON

23/06/2022

16:23:22

565974218638101

300

13.9250

XLON

23/06/2022

16:23:22

565974218638098

100

13.9150

XLON

23/06/2022

16:23:24

565974218638111

285

13.9150

XLON

23/06/2022

16:23:24

565974218638110

20

13.9050

XLON

23/06/2022

16:24:17

565974218638410

200

13.9050

XLON

23/06/2022

16:24:17

565974218638411

200

13.9100

XLON

23/06/2022

16:25:01

565974218638659

231

13.9100

XLON

23/06/2022

16:25:01

565974218638660

248

13.9050

BATE

23/06/2022

16:25:09

030001WUG

412

13.9050

XLON

23/06/2022

16:25:09

565974218638722

194

13.9050

XLON

23/06/2022

16:25:23

565974218638777

100

13.9100

TRQX

23/06/2022

16:26:39

565974227054108

390

13.9100

XLON

23/06/2022

16:26:49

565974218639152

245

13.9100

XLON

23/06/2022

16:26:51

565974218639172

17

13.9100

XLON

23/06/2022

16:26:52

565974218639179

37

13.9100

XLON

23/06/2022

16:26:52

565974218639174

181

13.9100

XLON

23/06/2022

16:26:52

565974218639182

200

13.9100

XLON

23/06/2022

16:26:52

565974218639173

200

13.9100

XLON

23/06/2022

16:26:52

565974218639180

235

13.9100

XLON

23/06/2022

16:26:52

565974218639181

28

13.9050

XLON

23/06/2022

16:27:03

565974218639239

341

13.9050

XLON

23/06/2022

16:27:03

565974218639240

24

13.9150

XLON

23/06/2022

16:27:50

565974218639489

38

13.9150

XLON

23/06/2022

16:27:50

565974218639488

104

13.9150

XLON

23/06/2022

16:27:50

565974218639487

7

13.9150

BATE

23/06/2022

16:28:04

030001XXF

184

13.9150

XLON

23/06/2022

16:28:04

565974218639573

200

13.9150

XLON

23/06/2022

16:28:04

565974218639572

84

13.9100

TRQX

23/06/2022

16:28:08

565974227054615

156

13.9100

TRQX

23/06/2022

16:28:08

565974227054616

360

13.9100

XLON

23/06/2022

16:28:08

565974218639589

556

13.9100

XLON

23/06/2022

16:28:49

565974218639818

75

13.9100

BATE

23/06/2022

16:28:56

030001Y8O

95

13.9100

BATE

23/06/2022

16:28:56

030001Y8P

35

13.9100

XLON

23/06/2022

16:29:01

565974218639939

92

13.9100

XLON

23/06/2022

16:29:01

565974218639940

33

13.9100

TRQX

23/06/2022

16:29:03

565974227054932

180

13.9050

XLON

23/06/2022

16:29:03

565974218639986

273

13.9050

XLON

23/06/2022

16:29:03

565974218639967

341

13.9050

BATE

23/06/2022

16:29:21

030001YEI

259

13.9050

XLON

23/06/2022

16:29:21

565974218640143

 

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
 
 
POSUOSKRUWUNUAR
12345678910
Date   Source Headline
16th Apr 20247:00 amRNSTransaction in Own Shares
15th Apr 20247:00 amRNSTransaction in Own Shares
12th Apr 20247:00 amRNSTransaction in Own Shares
11th Apr 20247:00 amRNSTransaction in Own Shares
10th Apr 20247:00 amRNSTransaction in Own Shares
9th Apr 20249:00 amRNSDirector/PDMR Shareholding
9th Apr 20247:00 amRNSTransaction in Own Shares
8th Apr 20247:00 amRNSTransaction in Own Shares
5th Apr 20247:00 amRNSTransaction in Own Shares
3rd Apr 20247:00 amRNSTransaction in Own Shares
2nd Apr 20244:30 pmRNSTotal Voting Rights
27th Mar 20247:00 amRNSTransaction in Own Shares
26th Mar 20247:15 amRNSShare buyback programme
26th Mar 20247:01 amRNSSmiths Group half year results
26th Mar 20247:00 amRNSDirectorate Change
1st Mar 20247:00 amRNSSmiths sells 830,000 shares in ICU Medical Inc
29th Feb 20249:00 amRNSDirectors' Change in Responsibilities
1st Feb 202410:15 amRNSDirector/PDMR Shareholding
24th Jan 20247:00 amRNSDirectors' Change in Responsibilities
30th Nov 20237:00 amRNSSmiths Group plc - John Crane deep dive
16th Nov 20231:10 pmRNSResult of AGM
16th Nov 20237:00 amRNSSmiths Group plc - Q1 Trading Update
2nd Nov 20232:45 pmRNSDirector/PDMR Shareholding
1st Nov 202310:00 amRNSBlock listing Interim Review
1st Nov 20239:00 amRNSTotal Voting Rights
30th Oct 20235:25 pmRNSDirector/PDMR Shareholding
12th Oct 202312:35 pmRNSAnnual Financial Report and AGM 2023
4th Oct 202310:00 amRNSDirector/PDMR Shareholding
2nd Oct 202312:10 pmRNSTotal Voting Rights
28th Sep 20237:00 amRNSTransaction in Own Shares
27th Sep 20237:00 amRNSTransaction in Own Shares
26th Sep 20237:00 amRNSSmiths Group FY23 Full Year Results
26th Sep 20237:00 amRNSTransaction in Own Shares
25th Sep 20237:00 amRNSTransaction in Own Shares
22nd Sep 20237:00 amRNSTransaction in Own Shares
21st Sep 20237:00 amRNSTransaction in Own Shares
20th Sep 20237:00 amRNSTransaction in Own Shares
19th Sep 20237:00 amRNSTransaction in Own Shares
18th Sep 20237:00 amRNSTransaction in Own Shares
15th Sep 20237:00 amRNSTransaction in Own Shares
14th Sep 20237:00 amRNSTransaction in Own Shares
13th Sep 20237:00 amRNSTransaction in Own Shares
12th Sep 20237:00 amRNSTransaction in Own Shares
11th Sep 20237:00 amRNSTransaction in Own Shares
8th Sep 20237:00 amRNSTransaction in Own Shares
7th Sep 20237:00 amRNSTransaction in Own Shares
6th Sep 20237:00 amRNSTransaction in Own Shares
5th Sep 20237:00 amRNSTransaction in Own Shares
4th Sep 20237:00 amRNSTransaction in Own Shares
1st Sep 20232:03 pmRNSTotal Voting Rights
12345678910

Due to London Stock Exchange licensing terms, we stipulate that you must be a private investor. We apologise for the inconvenience.

To access our Live RNS you must confirm you are a private investor by using the button below.

Login to your account

Don't have an account? Click here to register.

Quickpicks are a member only feature

Login to your account

Don't have an account? Click here to register.