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: 1,604.00

Bid: 1,604.00

Ask: 1,605.00

Change: -12.00 (-0.74%)

Spread: 1.00 (0.062%)

Open: 1,590.00

High: 1,611.00

Low: 1,590.00

Prev. Close: 1,604.00

Last checked at -

Transaction in Own Shares

7 Feb 2022 07:00

RNS Number : 8060A

Smiths Group PLC

07 February 2022



07 February 2022
SMITHS GROUP PLC
TRANSACTIONS IN OWN SHARES

Smiths Group plc ("Smiths Group") announces today that it has purchased the following number of its ordinary shares of 37.5 pence each on the London Stock Exchange from Goldman Sachs International (GSILGB2XXXX). Such purchase was effected pursuant to instructions issued by Smiths Group on 18 November 2021, as announced on 19 November 2021:

Date of purchase	Volume weighted average price paid per share (GBP)	Number of shares purchased	Lowest price paid per share: (GBP)	Highest price paid per share: (GBP)	Venue
04 February 2022	15.4306	215,000	15.3300	15.5150	XLON
04 February 2022	-	-	-	-	CHIX
04 February 2022	15.4236	65,256	15.3300	15.5200	BATE

Smiths Group will cancel the purchased shares.

ln accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades by Goldman Sachs on 04 February 2022 is detailed below.

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
Enquiries:

Jemma Spalton, Director of Investor Relations
+44 (0)20 7004 1600
Jemma.spalton@smiths.com

Matthew Whyte, Company Secretary
+44 (0)20 7004 1600
Matthew.whyte@smiths.com

Smiths Group plc's LEI number is: 213800MJL6IPZS3ASA11

About Smiths Group
For over 170 years, Smiths Group has been pioneering progress by improving the world through smarter engineering. We serve millions of people every year, to help create a safer, more efficient and better-connected world, across four major global markets: Energy, General Industry, Security & Defence, and Aerospace. Listed on the London Stock Exchange, Smiths employs c.14,600 colleagues in over 50 countries. For more information visit www.smiths.com.


Time	Exchange Venue	Quantity purchased	Price per share (GBP)	Transaction reference number
10:05:19	XLON	50	15.505	480031931394904
10:05:19	XLON	130	15.505	480031931394905
10:05:19	XLON	102	15.505	480031931394906
10:05:19	XLON	78	15.505	480031931394907
10:05:21	XLON	150	15.5	480031931394919
10:05:21	XLON	114	15.5	480031931394920
10:05:21	XLON	116	15.5	480031931394921
10:05:21	XLON	101	15.5	480031931394922
10:05:28	XLON	154	15.49	480031931394944
10:05:28	XLON	4	15.49	480031931394945
10:09:52	BATE	100	15.5	030000JNS
10:11:18	XLON	122	15.495	480031931395833
10:11:18	XLON	90	15.495	480031931395834
10:11:24	XLON	114	15.495	480031931395837
10:11:26	BATE	50	15.495	030000JRQ
10:11:26	XLON	41	15.495	480031931395859
10:11:26	XLON	114	15.495	480031931395860
10:11:28	XLON	15	15.495	480031931395865
10:11:29	BATE	17	15.495	030000JS1
10:11:30	XLON	114	15.495	480031931395879
10:11:30	XLON	114	15.495	480031931395880
10:11:30	XLON	150	15.495	480031931395881
10:11:30	XLON	44	15.495	480031931395882
10:11:33	BATE	32	15.495	030000JS6
10:11:35	BATE	21	15.495	030000JS7
10:11:37	BATE	22	15.495	030000JSC
10:14:40	XLON	149	15.495	480031931396366
10:14:40	BATE	100	15.49	030000K2V
10:14:40	XLON	133	15.49	480031931396367
10:16:33	XLON	613	15.49	480031931396677
10:18:01	BATE	52	15.485	030000KCG
10:18:01	XLON	528	15.485	480031931396905
10:18:01	BATE	124	15.485	030000KCH
10:18:01	XLON	240	15.485	480031931396907
10:18:01	XLON	89	15.485	480031931396908
10:18:02	BATE	10	15.485	030000KCQ
10:18:05	BATE	100	15.485	030000KCU
10:18:15	BATE	144	15.485	030000KDH
10:18:15	BATE	294	15.485	030000KDI
10:18:58	XLON	452	15.48	480031931397101
10:19:15	XLON	148	15.48	480031931397165
10:19:15	XLON	19	15.48	480031931397166
10:19:15	XLON	190	15.48	480031931397167
10:19:15	XLON	31	15.48	480031931397168
10:19:15	XLON	363	15.48	480031931397169
10:21:22	BATE	114	15.475	030000KPG
10:23:20	BATE	120	15.465	030000KWR
10:23:20	BATE	43	15.465	030000KWS
10:23:20	XLON	319	15.465	480031931397756
10:24:11	BATE	105	15.455	030000L0Z
10:24:16	BATE	68	15.455	030000L1G
10:24:18	BATE	83	15.455	030000L1H
10:24:20	BATE	102	15.45	030000L1V
10:24:20	BATE	37	15.45	030000L1W
10:29:47	XLON	433	15.45	480031931398697
10:30:25	BATE	464	15.445	030000LNK
10:30:25	XLON	47	15.445	480031931398886
10:30:25	XLON	115	15.445	480031931398887
10:30:25	BATE	91	15.445	030000LNM
10:30:27	XLON	150	15.44	480031931398889
10:30:27	XLON	7	15.44	480031931398890
10:30:32	XLON	98	15.44	480031931398924
10:31:39	BATE	105	15.445	030000LQT
10:31:47	XLON	496	15.44	480031931399130
10:31:47	XLON	240	15.44	480031931399164
10:31:47	XLON	150	15.44	480031931399165
10:31:47	XLON	93	15.44	480031931399166
10:31:50	XLON	240	15.435	480031931399186
10:35:05	BATE	46	15.45	030000M3C
10:35:12	XLON	368	15.45	480031931399904
10:37:54	XLON	11	15.46	480031931400293
10:37:54	XLON	322	15.46	480031931400294
10:38:27	XLON	309	15.465	480031931400355
10:38:27	XLON	197	15.465	480031931400356
10:38:54	XLON	150	15.465	480031931400426
10:38:54	XLON	150	15.465	480031931400427
10:38:54	XLON	116	15.465	480031931400428
10:38:54	XLON	180	15.465	480031931400429
10:39:24	XLON	181	15.455	480031931400529
10:39:24	XLON	371	15.455	480031931400530
10:39:24	XLON	150	15.455	480031931400532
10:39:24	XLON	51	15.455	480031931400533
10:39:24	XLON	150	15.46	480031931400534
10:39:24	XLON	118	15.46	480031931400535
10:39:24	XLON	112	15.46	480031931400536
10:39:29	XLON	98	15.46	480031931400537
10:39:29	XLON	150	15.46	480031931400538
10:39:44	XLON	114	15.46	480031931400587
10:39:49	XLON	150	15.46	480031931400605
10:40:11	XLON	211	15.455	480031931400685
10:40:11	XLON	201	15.455	480031931400686
10:40:12	XLON	301	15.455	480031931400701
10:40:44	XLON	106	15.455	480031931400761
10:40:44	XLON	258	15.455	480031931400762
10:42:29	BATE	124	15.45	030000MP9
10:42:29	BATE	100	15.455	030000MPA
10:42:29	BATE	42	15.455	030000MPB
10:42:30	XLON	10	15.455	480031931401070
10:42:30	XLON	56	15.455	480031931401071
10:42:30	XLON	111	15.455	480031931401072
10:42:30	XLON	128	15.455	480031931401073
10:42:30	XLON	180	15.455	480031931401074
10:42:32	XLON	83	15.455	480031931401087
10:42:32	XLON	150	15.455	480031931401088
10:42:32	XLON	55	15.455	480031931401089
10:42:32	XLON	111	15.455	480031931401090
10:42:32	XLON	117	15.455	480031931401096
10:42:32	XLON	150	15.455	480031931401097
10:42:32	XLON	55	15.455	480031931401098
10:42:34	XLON	150	15.45	480031931401117
10:42:34	XLON	53	15.45	480031931401118
10:42:34	XLON	54	15.45	480031931401119
10:42:34	XLON	111	15.45	480031931401120
10:42:34	XLON	104	15.45	480031931401121
10:42:34	XLON	107	15.45	480031931401123
10:42:34	XLON	49	15.45	480031931401124
10:42:35	XLON	311	15.45	480031931401125
10:42:35	XLON	150	15.45	480031931401126
10:42:35	XLON	54	15.45	480031931401127
10:42:35	XLON	110	15.45	480031931401128
10:42:35	XLON	74	15.45	480031931401129
10:42:35	XLON	65	15.45	480031931401130
10:42:35	XLON	186	15.45	480031931401131
10:42:35	XLON	180	15.45	480031931401132
10:43:48	XLON	735	15.45	480031931401263
10:43:48	XLON	250	15.45	480031931401253
10:43:48	XLON	197	15.45	480031931401254
10:44:15	XLON	747	15.45	480031931401317
10:44:15	XLON	150	15.455	480031931401318
10:44:15	XLON	907	15.455	480031931401319
10:44:15	XLON	118	15.455	480031931401320
10:44:15	XLON	66	15.455	480031931401321
10:44:20	BATE	110	15.445	030000MUP
10:44:20	BATE	40	15.445	030000MUQ
10:44:20	BATE	96	15.445	030000MUR
10:45:30	BATE	114	15.44	030000MY2
10:45:30	BATE	116	15.44	030000MY3
10:46:47	XLON	64	15.455	480031931401672
10:47:32	XLON	161	15.455	480031931401754
10:47:32	XLON	499	15.455	480031931401755
10:47:32	XLON	104	15.455	480031931401757
10:47:32	XLON	526	15.455	480031931401758
10:47:33	BATE	120	15.45	030000N65
10:47:33	BATE	124	15.45	030000N66
10:47:34	XLON	68	15.45	480031931401780
10:47:58	XLON	10	15.455	480031931401821
10:48:00	XLON	145	15.455	480031931401825
10:48:00	XLON	113	15.455	480031931401826
10:48:35	XLON	125	15.445	480031931401876
10:48:35	XLON	44	15.445	480031931401877
10:48:35	XLON	109	15.445	480031931401878
10:49:42	XLON	116	15.445	480031931402020
10:49:42	XLON	117	15.445	480031931402021
10:56:47	XLON	119	15.46	480031931403141
10:56:47	XLON	49	15.46	480031931403134
10:56:47	XLON	284	15.46	480031931403135
10:56:47	XLON	52	15.46	480031931403136
10:56:47	XLON	277	15.46	480031931403137
10:56:47	BATE	90	15.46	030000O05
10:56:47	BATE	100	15.46	030000O06
10:56:56	XLON	110	15.455	480031931403241
10:56:56	XLON	180	15.455	480031931403242
10:56:56	XLON	117	15.455	480031931403243
10:59:14	XLON	74	15.46	480031931403657
10:59:53	XLON	33	15.465	480031931403698
10:59:53	XLON	114	15.465	480031931403699
10:59:53	BATE	107	15.465	030000OB1
11:00:03	BATE	102	15.465	030000OC4
11:00:04	XLON	103	15.46	480031931403738
11:00:04	XLON	119	15.46	480031931403739
11:00:06	XLON	133	15.46	480031931403745
11:00:06	XLON	109	15.46	480031931403746
11:00:06	XLON	150	15.46	480031931403747
11:00:16	XLON	184	15.45	480031931403794
11:00:16	BATE	55	15.455	030000ODV
11:00:16	XLON	95	15.45	480031931403795
11:00:16	XLON	82	15.45	480031931403796
11:01:32	XLON	342	15.445	480031931403940
11:02:49	XLON	124	15.445	480031931404111
11:02:49	XLON	191	15.445	480031931404112
11:02:49	XLON	402	15.445	480031931404116
11:03:25	BATE	211	15.435	030000OOA
11:03:25	XLON	597	15.435	480031931404305
11:03:43	XLON	602	15.435	480031931404366
11:03:43	XLON	240	15.435	480031931404368
11:04:59	BATE	80	15.435	030000OV1
11:04:59	BATE	98	15.435	030000OV2
11:05:15	BATE	130	15.425	030000OWX
11:05:15	BATE	45	15.425	030000OWY
11:07:07	XLON	212	15.425	480031931405030
11:07:11	BATE	247	15.42	030000P1Y
11:07:11	BATE	27	15.42	030000P1Z
11:09:08	XLON	256	15.415	480031931405478
11:11:13	XLON	350	15.415	480031931405882
11:11:54	XLON	640	15.42	480031931406015
11:12:05	XLON	150	15.42	480031931406052
11:12:05	XLON	105	15.42	480031931406053
11:12:13	XLON	150	15.42	480031931406101
11:13:23	BATE	42	15.42	030000PU7
11:16:33	BATE	50	15.425	030000Q7K
11:17:10	XLON	177	15.43	480031931407250
11:17:10	BATE	100	15.43	030000Q9K
11:18:26	BATE	100	15.435	030000QDU
11:18:26	XLON	240	15.435	480031931407459
11:18:26	XLON	330	15.435	480031931407460
11:19:43	XLON	25	15.44	480031931407657
11:20:39	BATE	24	15.44	030000QMY
11:21:02	XLON	670	15.435	480031931407836
11:21:02	XLON	240	15.435	480031931407838
11:21:02	XLON	100	15.435	480031931407839
11:21:02	XLON	158	15.435	480031931407840
11:21:02	XLON	150	15.44	480031931407841
11:21:02	XLON	119	15.44	480031931407842
11:21:02	XLON	118	15.44	480031931407843
11:21:02	XLON	125	15.44	480031931407844
11:21:02	XLON	113	15.44	480031931407845
11:21:02	XLON	73	15.44	480031931407846
11:21:07	XLON	290	15.44	480031931407864
11:21:07	XLON	167	15.44	480031931407865
11:21:07	XLON	150	15.44	480031931407866
11:21:07	XLON	113	15.44	480031931407867
11:21:08	XLON	77	15.44	480031931407868
11:21:08	XLON	150	15.44	480031931407869
11:21:08	XLON	62	15.44	480031931407870
11:21:08	XLON	173	15.43	480031931407871
11:21:08	XLON	104	15.43	480031931407872
11:21:08	XLON	64	15.43	480031931407873
11:21:11	BATE	100	15.42	030000QPV
11:21:11	BATE	77	15.42	030000QPW
11:32:37	XLON	108	15.46	480031931409391
11:32:37	XLON	150	15.46	480031931409392
11:32:37	XLON	117	15.46	480031931409393
11:32:37	XLON	109	15.46	480031931409394
11:32:37	XLON	150	15.46	480031931409395
11:32:39	XLON	130	15.46	480031931409400
11:32:39	XLON	201	15.46	480031931409401
11:32:39	XLON	150	15.46	480031931409402
11:32:39	XLON	109	15.46	480031931409403
11:32:39	XLON	73	15.46	480031931409404
11:32:40	XLON	99	15.46	480031931409405
11:32:40	XLON	119	15.46	480031931409406
11:32:40	XLON	109	15.46	480031931409410
11:32:40	XLON	119	15.46	480031931409411
11:34:29	XLON	167	15.465	480031931409571
11:37:12	BATE	235	15.475	030000RXK
11:37:13	BATE	86	15.475	030000RXL
11:37:13	BATE	149	15.475	030000RXM
11:37:13	XLON	240	15.475	480031931409894
11:37:13	XLON	158	15.475	480031931409895
11:37:13	XLON	45	15.475	480031931409896
11:37:17	XLON	47	15.48	480031931409903
11:37:17	XLON	150	15.48	480031931409904
11:37:17	XLON	303	15.48	480031931409905
11:38:33	BATE	20	15.495	030000S1S
11:39:51	XLON	123	15.49	480031931410184
11:43:01	XLON	150	15.49	480031931410559
11:43:01	XLON	113	15.49	480031931410560
11:43:18	XLON	150	15.49	480031931410601
11:53:08	BATE	88	15.49	030000SZB
11:53:08	BATE	54	15.49	030000SZC
11:53:08	XLON	389	15.48	480031931411522
11:53:08	XLON	167	15.485	480031931411524
11:53:15	XLON	86	15.485	480031931411620
11:53:15	XLON	71	15.485	480031931411621
11:53:15	XLON	150	15.485	480031931411622
11:53:14	XLON	10	15.485	480031931411619
11:53:15	XLON	122	15.485	480031931411624
11:53:15	XLON	150	15.485	480031931411625
11:57:02	XLON	150	15.475	480031931412104
11:57:02	XLON	135	15.475	480031931412105
11:57:39	XLON	209	15.49	480031931412178
11:57:39	XLON	163	15.49	480031931412180
11:57:53	XLON	1030	15.495	480031931412236
11:58:02	XLON	826	15.5	480031931412254
11:58:03	BATE	73	15.5	030000TCF
11:58:04	XLON	114	15.5	480031931412262
11:58:04	XLON	1214	15.5	480031931412263
11:58:04	XLON	134	15.5	480031931412264
11:58:06	XLON	64	15.5	480031931412265
11:58:08	BATE	1	15.5	030000TCV
11:58:11	BATE	21	15.5	030000TD7
11:58:38	XLON	32	15.495	480031931412322
11:58:38	XLON	592	15.495	480031931412323
11:59:35	BATE	55	15.5	030000TGZ
11:59:35	XLON	240	15.495	480031931412490
11:59:39	XLON	150	15.495	480031931412501
11:59:40	BATE	29	15.495	030000TH4
11:59:40	BATE	17	15.495	030000TH5
11:59:47	XLON	433	15.49	480031931412530
11:59:47	XLON	184	15.49	480031931412541
11:59:47	XLON	292	15.49	480031931412542
11:59:53	XLON	268	15.485	480031931412570
11:59:53	BATE	70	15.49	030000TIB
11:59:53	XLON	240	15.485	480031931412576
11:59:53	XLON	389	15.485	480031931412577
11:59:55	XLON	252	15.48	480031931412604
11:59:56	BATE	27	15.485	030000TIY
11:59:56	BATE	27	15.485	030000TIZ
11:59:56	BATE	19	15.485	030000TJ0
12:03:04	XLON	110	15.495	480031931413036
12:07:46	BATE	90	15.515	030000U5Z
12:09:48	BATE	50	15.515	030000UAQ
12:09:59	XLON	738	15.515	480031931413878
12:10:19	BATE	118	15.52	030000UCF
12:10:34	XLON	150	15.515	480031931414017
12:10:48	XLON	150	15.515	480031931414049
12:11:02	BATE	30	15.5	030000UEO
12:11:02	BATE	29	15.5	030000UEP
12:11:53	XLON	273	15.495	480031931414106
12:11:53	XLON	280	15.495	480031931414107
12:11:53	XLON	150	15.495	480031931414126
12:11:53	XLON	129	15.495	480031931414127
12:11:57	XLON	248	15.485	480031931414166
12:11:57	XLON	193	15.485	480031931414167
12:11:58	XLON	111	15.485	480031931414170
12:12:36	XLON	330	15.485	480031931414235
12:12:46	XLON	352	15.485	480031931414274
12:13:26	BATE	53	15.49	030000UKG
12:15:28	XLON	398	15.485	480031931414566
12:15:28	XLON	46	15.485	480031931414562
12:15:28	XLON	352	15.485	480031931414563
12:15:28	BATE	104	15.49	030000UPC
12:15:28	BATE	124	15.49	030000UPD
12:15:34	XLON	12	15.48	480031931414576
12:15:34	XLON	466	15.48	480031931414577
12:15:35	XLON	175	15.475	480031931414581
12:15:35	XLON	480	15.475	480031931414582
12:15:37	XLON	257	15.47	480031931414583
12:15:37	XLON	7	15.47	480031931414584
12:15:37	XLON	240	15.475	480031931414585
12:15:37	XLON	150	15.475	480031931414586
12:15:37	XLON	109	15.475	480031931414587
12:15:37	XLON	114	15.475	480031931414588
12:15:59	XLON	300	15.475	480031931414671
12:17:20	XLON	716	15.47	480031931414846
12:17:20	XLON	150	15.475	480031931414848
12:17:20	XLON	117	15.475	480031931414849
12:17:25	XLON	150	15.475	480031931414857
12:17:25	XLON	7	15.475	480031931414858
12:17:25	XLON	68	15.475	480031931414859
12:17:25	XLON	100	15.475	480031931414860
12:17:25	XLON	117	15.475	480031931414861
12:17:27	XLON	150	15.46	480031931414867
12:17:27	XLON	7	15.46	480031931414868
12:17:27	XLON	271	15.46	480031931414869
12:17:28	BATE	100	15.46	030000USH
12:17:28	XLON	111	15.46	480031931414870
12:17:28	XLON	100	15.46	480031931414871
12:17:29	XLON	167	15.46	480031931414876
12:17:30	XLON	105	15.46	480031931414877
12:17:30	XLON	100	15.46	480031931414878
12:17:56	BATE	114	15.46	030000UT0
12:18:12	BATE	66	15.455	030000UTC
12:18:23	XLON	656	15.445	480031931415001
12:18:23	BATE	100	15.45	030000UTQ
12:18:47	BATE	100	15.445	030000UUB
12:18:52	BATE	78	15.445	030000UUH
12:18:57	BATE	78	15.445	030000UUR
12:19:02	BATE	78	15.445	030000UUY
12:19:07	BATE	78	15.445	030000UV2
12:22:53	BATE	343	15.435	030000V20
12:22:53	BATE	3	15.435	030000V21
12:22:53	BATE	274	15.435	030000V22
12:22:53	XLON	150	15.435	480031931415398
12:27:19	BATE	305	15.445	030000VA5
12:27:19	XLON	410	15.445	480031931415813
12:27:19	BATE	23	15.445	030000VA8
12:27:19	BATE	350	15.445	030000VA9
12:27:20	BATE	120	15.445	030000VAA
12:28:40	XLON	85	15.45	480031931415905
12:29:43	BATE	46	15.45	030000VFR
12:29:43	BATE	82	15.45	030000VFS
12:29:43	BATE	206	15.45	030000VFT
12:30:06	XLON	33	15.445	480031931416031
12:30:08	XLON	33	15.445	480031931416032
12:30:09	XLON	197	15.445	480031931416033
12:30:11	XLON	33	15.445	480031931416037
12:30:20	XLON	349	15.445	480031931416071
12:30:21	XLON	33	15.445	480031931416072
12:30:24	XLON	423	15.445	480031931416083
12:30:24	XLON	80	15.445	480031931416084
12:30:24	XLON	94	15.445	480031931416085
12:30:24	XLON	14	15.445	480031931416086
12:30:24	BATE	90	15.45	030000VHW
12:35:25	BATE	138	15.45	030000VUQ
12:35:25	BATE	31	15.45	030000VUR
12:36:22	XLON	141	15.45	480031931416613
12:36:22	XLON	508	15.45	480031931416614
12:36:22	BATE	475	15.45	030000VWR
12:36:22	BATE	169	15.45	030000VWT
12:36:49	BATE	44	15.475	030000VZE
12:37:09	XLON	173	15.475	480031931416700
12:37:09	XLON	119	15.475	480031931416701
12:37:09	XLON	118	15.475	480031931416702
12:37:12	XLON	167	15.475	480031931416707
12:37:14	XLON	118	15.475	480031931416708
12:37:42	XLON	114	15.475	480031931416744
12:37:47	XLON	252	15.475	480031931416747
12:37:52	XLON	150	15.475	480031931416748
12:37:52	XLON	72	15.475	480031931416749
12:38:12	XLON	150	15.475	480031931416771
12:38:12	XLON	114	15.475	480031931416772
12:38:16	BATE	42	15.475	030000W23
12:38:17	XLON	150	15.475	480031931416796
12:38:17	XLON	114	15.475	480031931416797
12:38:20	XLON	150	15.475	480031931416802
12:38:33	XLON	150	15.475	480031931416842
12:38:33	XLON	110	15.475	480031931416843
12:38:38	XLON	150	15.475	480031931416856
12:38:41	XLON	170	15.475	480031931416860
12:38:41	XLON	150	15.475	480031931416861
12:39:01	XLON	260	15.475	480031931416872
12:39:11	XLON	150	15.475	480031931416899
12:39:13	BATE	52	15.475	030000W44
12:39:55	XLON	66	15.48	480031931416962
12:39:55	XLON	150	15.48	480031931416963
12:42:11	XLON	281	15.475	480031931417184
12:43:10	BATE	73	15.49	030000WE3
12:43:21	XLON	645	15.485	480031931417334
12:43:26	BATE	13	15.49	030000WFG
12:47:02	XLON	429	15.485	480031931417734
12:50:25	XLON	616	15.495	480031931418205
12:50:25	BATE	330	15.495	030000WZ1
12:50:29	XLON	204	15.49	480031931418223
12:50:29	XLON	393	15.49	480031931418224
12:50:29	BATE	101	15.495	030000WZ7
12:50:29	XLON	155	15.49	480031931418227
12:50:29	XLON	150	15.49	480031931418228
12:50:29	XLON	327	15.49	480031931418229
12:50:38	BATE	100	15.495	030000WZJ
12:50:43	BATE	100	15.495	030000WZU
12:50:43	BATE	93	15.495	030000WZV
12:50:48	BATE	60	15.495	030000X0C
12:50:48	BATE	100	15.495	030000X0D
12:50:52	BATE	275	15.495	030000X0G
12:50:52	BATE	60	15.495	030000X0H
12:50:54	BATE	100	15.495	030000X0I
12:51:07	BATE	71	15.495	030000X0V
12:51:14	XLON	223	15.485	480031931418295
12:57:34	BATE	127	15.495	030000XH8
12:57:34	BATE	81	15.495	030000XH9
12:57:34	BATE	53	15.495	030000XHA
12:57:34	BATE	70	15.495	030000XHB
12:57:37	BATE	100	15.495	030000XHG
12:59:41	XLON	150	15.49	480031931419483
12:59:41	XLON	36	15.49	480031931419484
12:59:45	BATE	62	15.49	030000XOU
12:59:50	BATE	41	15.49	030000XOX
13:00:01	BATE	100	15.49	030000XPH
13:00:06	BATE	89	15.49	030000XQ2
13:01:08	XLON	36	15.485	480031931419670
13:02:46	XLON	104	15.5	480031931419949
13:02:46	XLON	118	15.5	480031931419950
13:02:51	XLON	150	15.5	480031931419954
13:02:51	XLON	118	15.5	480031931419955
13:03:07	XLON	167	15.495	480031931420000
13:03:07	XLON	225	15.495	480031931420001
13:03:07	BATE	42	15.495	030000XXT
13:03:07	BATE	101	15.495	030000XXU
13:03:07	XLON	163	15.495	480031931420003
13:03:07	XLON	344	15.495	480031931420004
13:03:07	XLON	2	15.495	480031931420005
13:03:15	XLON	130	15.495	480031931420034
13:03:15	XLON	170	15.495	480031931420035
13:03:15	XLON	150	15.495	480031931420036
13:04:03	XLON	125	15.495	480031931420154
13:04:03	XLON	150	15.495	480031931420155
13:04:03	XLON	69	15.495	480031931420156
13:05:04	XLON	150	15.495	480031931420262
13:05:04	XLON	282	15.495	480031931420263
13:05:05	XLON	150	15.485	480031931420271
13:05:05	XLON	11	15.485	480031931420272
13:05:16	XLON	240	15.485	480031931420300
13:05:16	XLON	137	15.485	480031931420301
13:05:16	XLON	73	15.485	480031931420302
13:05:16	XLON	133	15.485	480031931420303
13:06:41	XLON	134	15.48	480031931420417
13:10:34	XLON	703	15.495	480031931420746
13:11:27	XLON	150	15.49	480031931420829
13:11:27	XLON	126	15.49	480031931420830
13:19:30	BATE	54	15.49	030000Z6H
13:19:35	BATE	73	15.49	030000Z6K
13:19:44	XLON	127	15.49	480031931421973
13:19:44	BATE	100	15.49	030000Z7C
13:19:49	XLON	133	15.485	480031931421995
13:21:41	XLON	150	15.485	480031931422238
13:24:10	BATE	100	15.48	030000ZKD
13:24:10	XLON	100	15.48	480031931422516
13:24:10	XLON	106	15.48	480031931422517
13:24:12	XLON	133	15.48	480031931422519
13:24:13	BATE	100	15.48	030000ZKR
13:24:13	XLON	110	15.48	480031931422536
13:24:13	XLON	74	15.48	480031931422537
13:24:13	XLON	112	15.48	480031931422538
13:24:15	XLON	246	15.48	480031931422539
13:24:52	XLON	150	15.48	480031931422594
13:24:52	XLON	130	15.48	480031931422595
13:28:58	XLON	167	15.49	480031931423068
13:28:58	XLON	129	15.49	480031931423069
13:28:58	BATE	6	15.49	030000ZUZ
13:29:01	BATE	10	15.485	030000ZVD
13:29:43	XLON	630	15.48	480031931423148
13:29:43	BATE	120	15.48	030000ZX0
13:30:13	BATE	206	15.475	03000101Y
13:30:14	XLON	150	15.48	480031931423453
13:30:14	XLON	14	15.48	480031931423454
13:30:14	BATE	4	15.475	03000102L
13:30:34	XLON	242	15.46	480031931423800
13:30:35	XLON	150	15.46	480031931423802
13:30:35	XLON	115	15.46	480031931423803
13:30:38	XLON	150	15.455	480031931423841
13:30:39	BATE	101	15.455	030001078
13:30:42	XLON	150	15.455	480031931423883
13:30:44	XLON	150	15.455	480031931423920
13:30:54	XLON	150	15.455	480031931423986
13:30:54	XLON	127	15.455	480031931423987
13:33:32	XLON	150	15.455	480031931424738
13:33:32	XLON	126	15.455	480031931424739
13:33:32	XLON	55	15.455	480031931424740
13:33:32	BATE	42	15.455	0300010NT
13:33:54	XLON	682	15.44	480031931424798
13:34:28	BATE	100	15.445	0300010RV
13:34:28	BATE	140	15.445	0300010RW
13:34:30	BATE	78	15.445	0300010S9
13:34:30	BATE	73	15.445	0300010SA
13:34:32	BATE	78	15.445	0300010SN
13:34:34	BATE	78	15.445	0300010SQ
13:34:35	BATE	1	15.445	0300010SR
13:34:35	BATE	100	15.445	0300010SS
13:34:48	BATE	55	15.445	0300010TR
13:35:54	XLON	100	15.44	480031931425182
13:35:54	BATE	153	15.44	0300010ZO
13:36:33	XLON	125	15.44	480031931425332
13:36:38	XLON	24	15.44	480031931425409
13:36:38	XLON	125	15.44	480031931425410
13:36:43	XLON	150	15.44	480031931425449
13:37:15	XLON	206	15.435	480031931425538
13:37:15	XLON	118	15.435	480031931425539
13:37:15	BATE	110	15.44	03000114Q
13:37:15	XLON	115	15.435	480031931425541
13:37:15	XLON	279	15.435	480031931425542
13:37:20	BATE	47	15.44	03000114W
13:37:20	BATE	10	15.44	03000114X
13:37:20	BATE	19	15.44	03000114Y
13:37:20	BATE	80	15.44	03000114Z
13:37:20	BATE	90	15.44	030001150
13:39:47	BATE	68	15.445	0300011DR
13:41:43	XLON	727	15.465	480031931426408
13:41:45	BATE	281	15.46	0300011OC
13:41:45	BATE	100	15.46	0300011OG
13:41:45	BATE	95	15.46	0300011OH
13:41:45	XLON	158	15.455	480031931426411
13:41:45	XLON	240	15.46	480031931426412
13:41:45	XLON	150	15.46	480031931426413
13:41:45	XLON	127	15.46	480031931426414
13:41:45	XLON	73	15.46	480031931426415
13:41:45	XLON	350	15.46	480031931426416
13:41:45	XLON	150	15.465	480031931426417
13:41:45	XLON	160	15.465	480031931426418
13:41:45	XLON	127	15.465	480031931426419
13:41:45	XLON	73	15.465	480031931426420
13:41:47	XLON	150	15.46	480031931426442
13:41:48	XLON	269	15.46	480031931426447
13:41:48	XLON	245	15.46	480031931426448
13:41:48	XLON	627	15.45	480031931426450
13:41:52	BATE	100	15.45	0300011P2
13:41:57	BATE	78	15.45	0300011PS
13:42:17	BATE	114	15.45	0300011QV
13:43:28	XLON	160	15.445	480031931426692
13:43:28	XLON	400	15.445	480031931426693
13:43:28	XLON	131	15.445	480031931426695
13:43:28	XLON	131	15.445	480031931426696
13:44:00	BATE	100	15.445	0300011YR
13:44:59	BATE	106	15.445	03000121X
13:48:16	XLON	125	15.455	480031931427438
13:48:16	XLON	141	15.455	480031931427439
13:48:16	XLON	208	15.455	480031931427435
13:48:16	XLON	107	15.455	480031931427436
13:48:19	XLON	84	15.455	480031931427445
13:48:19	XLON	100	15.455	480031931427446
13:48:19	XLON	125	15.455	480031931427447
13:48:19	XLON	440	15.455	480031931427448
13:48:19	XLON	53	15.455	480031931427449
13:48:23	BATE	100	15.445	0300012EZ
13:50:26	BATE	100	15.445	0300012ML
13:50:26	XLON	110	15.445	480031931427729
13:50:26	XLON	111	15.445	480031931427730
13:53:21	BATE	33	15.44	0300012WK
13:53:21	BATE	626	15.44	0300012WL
13:56:41	XLON	150	15.43	480031931428936
13:56:41	XLON	132	15.43	480031931428937
13:56:41	XLON	105	15.43	480031931428938
13:56:42	XLON	132	15.425	480031931428939
13:56:42	XLON	150	15.425	480031931428940
13:56:42	XLON	140	15.425	480031931428941
13:56:42	XLON	170	15.425	480031931428942
13:56:42	XLON	471	15.425	480031931428943
13:56:42	XLON	150	15.43	480031931428944
13:56:42	XLON	126	15.43	480031931428945
13:56:42	XLON	471	15.43	480031931428946
13:56:42	XLON	49	15.43	480031931428947
13:56:42	BATE	106	15.43	0300013B1
13:56:42	BATE	100	15.43	0300013B2
13:56:42	XLON	150	15.425	480031931428948
13:56:42	XLON	471	15.425	480031931428949
13:56:42	XLON	121	15.425	480031931428950
13:56:43	XLON	150	15.425	480031931428951
13:56:43	XLON	135	15.425	480031931428952
13:56:43	XLON	471	15.425	480031931428953
13:56:43	XLON	117	15.425	480031931428954
13:56:43	BATE	100	15.42	0300013B8
13:56:43	BATE	86	15.42	0300013B9
13:56:43	BATE	45	15.42	0300013BA
13:56:43	BATE	13	15.42	0300013BB
13:56:43	BATE	100	15.42	0300013BC
13:56:43	BATE	93	15.425	0300013BD
13:56:43	XLON	240	15.42	480031931428956
13:56:43	XLON	254	15.42	480031931428957
13:56:43	XLON	349	15.42	480031931428958
13:56:43	XLON	471	15.42	480031931428959
13:56:43	XLON	30	15.42	480031931428960
13:56:47	BATE	10	15.41	0300013C0
13:56:47	BATE	318	15.41	0300013C1
13:56:47	XLON	362	15.41	480031931428983
13:56:47	XLON	150	15.41	480031931428984
13:56:47	XLON	471	15.41	480031931428985
13:56:47	XLON	150	15.415	480031931428986
13:56:47	XLON	135	15.415	480031931428987
13:56:47	XLON	63	15.415	480031931428988
13:56:47	XLON	135	15.415	480031931428989
13:56:47	BATE	95	15.415	0300013C2
13:56:47	XLON	143	15.4	480031931428999
13:56:48	XLON	145	15.4	480031931429000
13:56:48	XLON	420	15.4	480031931429001
13:57:35	XLON	708	15.4	480031931429146
13:57:37	XLON	500	15.385	480031931429178
13:57:40	BATE	100	15.39	0300013FY
13:57:40	XLON	100	15.39	480031931429204
13:57:45	BATE	70	15.39	0300013GD
13:57:45	BATE	100	15.39	0300013GE
13:57:45	XLON	100	15.39	480031931429240
13:58:41	BATE	55	15.4	0300013J5
13:58:44	BATE	3	15.395	0300013JD
13:59:45	BATE	47	15.395	0300013M1
13:59:49	XLON	263	15.395	480031931429571
13:59:50	BATE	6	15.395	0300013MD
14:01:25	BATE	55	15.39	0300013UD
14:01:25	BATE	90	15.395	0300013UE
14:01:25	BATE	55	15.395	0300013UF
14:01:25	XLON	124	15.39	480031931429961
14:01:25	XLON	150	15.395	480031931429962
14:01:25	XLON	53	15.395	480031931429963
14:01:25	XLON	70	15.395	480031931429964
14:01:25	XLON	124	15.395	480031931429965
14:01:25	XLON	130	15.395	480031931429966
14:01:30	BATE	54	15.385	0300013V6
14:02:16	BATE	143	15.385	0300013YJ
14:03:03	BATE	90	15.37	03000141R
14:03:03	BATE	41	15.37	03000141S
14:03:59	XLON	150	15.37	480031931430621
14:03:59	XLON	136	15.37	480031931430622
14:04:30	XLON	46	15.37	480031931430772
14:14:18	XLON	240	15.355	480031931432392
14:14:18	XLON	150	15.355	480031931432393
14:14:18	XLON	59	15.355	480031931432394
14:14:18	XLON	119	15.355	480031931432395
14:14:18	XLON	12	15.355	480031931432396
14:14:18	XLON	132	15.355	480031931432397
14:14:23	BATE	185	15.35	0300015DH
14:14:23	XLON	150	15.355	480031931432398
14:14:23	XLON	127	15.355	480031931432399
14:14:23	XLON	127	15.355	480031931432400
14:14:23	XLON	100	15.355	480031931432401
14:14:23	XLON	12	15.355	480031931432402
14:14:23	XLON	57	15.355	480031931432403
14:14:25	XLON	150	15.355	480031931432404
14:14:25	XLON	100	15.355	480031931432405
14:14:25	XLON	124	15.355	480031931432406
14:14:25	XLON	57	15.355	480031931432407
14:14:25	XLON	127	15.355	480031931432408
14:14:25	XLON	150	15.355	480031931432409
14:14:25	XLON	100	15.355	480031931432410
14:14:25	XLON	130	15.355	480031931432411
14:14:26	XLON	55	15.355	480031931432414
14:14:26	XLON	55	15.355	480031931432415
14:14:26	XLON	127	15.355	480031931432416
14:14:27	XLON	3	15.355	480031931432417
14:14:28	XLON	556	15.355	480031931432418
14:14:28	XLON	127	15.355	480031931432419
14:14:30	XLON	150	15.355	480031931432433
14:14:30	XLON	127	15.355	480031931432434
14:14:31	XLON	127	15.355	480031931432452
14:14:33	XLON	134	15.355	480031931432458
14:14:38	XLON	150	15.355	480031931432469
14:14:39	XLON	150	15.355	480031931432470
14:14:44	XLON	116	15.355	480031931432481
14:15:28	XLON	136	15.355	480031931432594
14:18:25	XLON	553	15.365	480031931433087
14:18:25	BATE	5	15.365	0300015YM
14:18:27	BATE	197	15.365	0300015YO
14:18:28	XLON	233	15.365	480031931433099
14:18:29	BATE	110	15.365	0300015YZ
14:27:35	BATE	2105	15.36	03000171Z
14:27:35	XLON	142	15.35	480031931434432
14:27:35	XLON	188	15.35	480031931434433
14:27:35	XLON	42	15.355	480031931434434
14:27:35	XLON	108	15.355	480031931434438
14:27:36	XLON	150	15.35	480031931434442
14:27:36	XLON	131	15.35	480031931434443
14:27:36	XLON	150	15.35	480031931434444
14:27:37	XLON	150	15.35	480031931434445
14:27:37	XLON	131	15.35	480031931434446
14:27:40	XLON	150	15.35	480031931434448
14:27:40	XLON	131	15.35	480031931434449
14:27:41	XLON	150	15.35	480031931434450
14:28:06	BATE	238	15.35	03000173K
14:28:12	BATE	542	15.34	03000173X
14:28:12	XLON	208	15.34	480031931434661
14:28:12	XLON	17	15.345	480031931434662
14:28:12	XLON	150	15.345	480031931434663
14:28:12	XLON	131	15.345	480031931434664
14:28:12	XLON	132	15.345	480031931434665
14:28:17	XLON	287	15.345	480031931434683
14:28:37	XLON	35	15.345	480031931434723
14:29:02	XLON	126	15.345	480031931434775
14:29:04	XLON	312	15.335	480031931434787
14:29:04	XLON	173	15.335	480031931434792
14:29:04	XLON	139	15.335	480031931434793
14:30:05	XLON	52	15.35	480031931435166
14:30:05	XLON	100	15.35	480031931435167
14:30:05	XLON	126	15.35	480031931435193
14:30:10	XLON	164	15.35	480031931435274
14:30:10	XLON	40	15.35	480031931435275
14:30:19	XLON	164	15.35	480031931435433
14:30:19	XLON	150	15.35	480031931435434
14:30:21	BATE	82	15.35	0300017MD
14:30:31	BATE	77	15.345	0300017NB
14:30:31	BATE	34	15.345	0300017NC
14:30:31	BATE	70	15.345	0300017ND
14:30:31	XLON	18	15.35	480031931435504
14:30:31	XLON	10	15.35	480031931435505
14:30:36	XLON	150	15.345	480031931435523
14:30:36	XLON	150	15.35	480031931435524
14:30:36	XLON	301	15.35	480031931435525
14:30:36	XLON	27	15.35	480031931435526
14:30:36	XLON	158	15.35	480031931435527
14:32:57	XLON	240	15.345	480031931436656
14:32:57	XLON	150	15.345	480031931436657
14:32:57	XLON	10	15.345	480031931436658
14:32:57	XLON	163	15.345	480031931436659
14:32:57	XLON	130	15.345	480031931436660
14:32:59	XLON	150	15.345	480031931436670
14:32:59	XLON	123	15.345	480031931436671
14:32:59	XLON	163	15.345	480031931436672
14:32:59	XLON	300	15.345	480031931436673
14:32:59	XLON	410	15.345	480031931436674
14:33:01	XLON	163	15.345	480031931436720
14:33:02	XLON	150	15.345	480031931436727
14:33:02	XLON	258	15.345	480031931436728
14:33:03	XLON	150	15.345	480031931436749
14:33:03	XLON	170	15.345	480031931436750
14:33:03	XLON	163	15.345	480031931436751
14:33:03	XLON	258	15.345	480031931436752
14:33:03	XLON	27	15.345	480031931436753
14:33:04	XLON	150	15.345	480031931436759
14:33:04	XLON	52	15.345	480031931436760
14:33:04	XLON	258	15.345	480031931436761
14:33:05	XLON	117	15.345	480031931436770
14:33:05	XLON	258	15.345	480031931436771
14:33:05	XLON	163	15.345	480031931436772
14:33:05	XLON	228	15.345	480031931436773
14:33:05	XLON	258	15.345	480031931436774
14:33:11	XLON	16	15.345	480031931436803
14:33:11	XLON	258	15.345	480031931436804
14:33:12	XLON	2	15.345	480031931436810
14:33:20	XLON	24	15.345	480031931436857
14:33:32	XLON	14	15.345	480031931436892
14:33:44	XLON	14	15.345	480031931436958
14:33:50	XLON	27	15.35	480031931436986
14:33:50	XLON	46	15.35	480031931436987
14:33:50	XLON	100	15.35	480031931436988
14:33:50	XLON	602	15.35	480031931436989
14:33:52	BATE	100	15.345	0300018EC
14:33:53	XLON	228	15.35	480031931436997
14:33:53	XLON	150	15.35	480031931436998
14:33:56	XLON	27	15.35	480031931437007
14:33:59	XLON	36	15.35	480031931437049
14:34:03	XLON	27	15.35	480031931437071
14:34:08	XLON	27	15.35	480031931437180
14:34:49	XLON	27	15.35	480031931437559
14:34:49	XLON	150	15.35	480031931437560
14:34:53	XLON	613	15.34	480031931437656
14:34:53	BATE	95	15.345	0300018MR
14:34:53	BATE	21	15.345	0300018MS
14:34:54	XLON	7	15.34	480031931437684
14:35:01	BATE	90	15.33	0300018P8
14:35:01	BATE	158	15.33	0300018P9
14:35:04	XLON	240	15.33	480031931437838
14:35:04	XLON	150	15.33	480031931437839
14:35:24	XLON	150	15.33	480031931438079
14:35:24	XLON	143	15.33	480031931438080
14:35:24	BATE	76	15.33	0300018UL
14:36:34	XLON	50	15.35	480031931438654
14:36:34	XLON	100	15.35	480031931438655
14:36:34	XLON	360	15.35	480031931438656
14:36:34	XLON	150	15.35	480031931438657
14:36:47	XLON	31	15.35	480031931438718
14:36:56	XLON	468	15.345	480031931438771
14:36:56	BATE	92	15.35	03000197E
14:37:20	BATE	52	15.35	0300019AO
14:37:50	XLON	716	15.345	480031931439124
14:37:50	BATE	90	15.35	0300019E4
14:37:50	BATE	27	15.35	0300019E5
14:38:20	BATE	397	15.345	0300019GF
14:39:10	XLON	26	15.34	480031931439581
14:39:10	XLON	400	15.34	480031931439582
14:39:10	XLON	197	15.34	480031931439583
14:39:11	BATE	100	15.345	0300019LM
14:39:11	BATE	42	15.345	0300019LN
14:39:16	BATE	66	15.34	0300019M7
14:39:17	BATE	82	15.34	0300019M9
14:39:24	BATE	394	15.335	0300019MT
14:39:24	BATE	110	15.335	0300019MU
14:39:24	BATE	260	15.34	0300019MV
14:39:26	BATE	69	15.34	0300019N3
14:40:09	XLON	114	15.35	480031931439949
14:40:38	XLON	114	15.375	480031931440388
14:40:42	XLON	150	15.375	480031931440393
14:40:56	XLON	535	15.37	480031931440496
14:40:56	BATE	684	15.37	0300019ZJ
14:40:56	XLON	150	15.375	480031931440498
14:40:56	XLON	132	15.375	480031931440499
14:40:56	XLON	36	15.375	480031931440500
14:40:56	XLON	164	15.375	480031931440501
14:40:56	XLON	424	15.375	480031931440502
14:40:56	XLON	82	15.375	480031931440503
14:40:56	XLON	34	15.375	480031931440504
14:40:56	BATE	95	15.375	0300019ZQ
14:40:58	BATE	27	15.375	0300019ZS
14:41:02	BATE	129	15.365	030001A13
14:41:02	XLON	607	15.365	480031931440571
14:41:02	BATE	102	15.365	030001A15
14:41:04	BATE	238	15.365	030001A1O
14:41:06	XLON	150	15.365	480031931440595
14:41:25	BATE	4	15.37	030001A48
14:41:25	XLON	100	15.37	480031931440657
14:41:25	XLON	174	15.37	480031931440658
14:41:55	XLON	50	15.38	480031931440824
14:41:55	XLON	300	15.38	480031931440825
14:42:10	XLON	78	15.395	480031931441033
14:44:07	XLON	272	15.4	480031931441755
14:44:07	XLON	150	15.4	480031931441756
14:44:07	XLON	150	15.405	480031931441757
14:44:07	XLON	10	15.405	480031931441758
14:44:07	XLON	141	15.405	480031931441759
14:44:07	XLON	163	15.405	480031931441760
14:44:07	XLON	36	15.405	480031931441761
14:44:07	XLON	117	15.405	480031931441762
14:44:11	BATE	187	15.4	030001AP7
14:44:12	BATE	78	15.4	030001APN
14:44:20	XLON	156	15.4	480031931441850
14:44:22	BATE	194	15.4	030001AQR
14:44:25	XLON	150	15.4	480031931441918
14:44:25	XLON	150	15.4	480031931441919
14:44:25	XLON	156	15.4	480031931441920
14:45:24	BATE	71	15.4	030001AXU
14:46:31	XLON	240	15.415	480031931442716
14:48:35	BATE	100	15.415	030001BJJ
14:48:48	BATE	35	15.415	030001BL1
14:48:48	BATE	198	15.415	030001BL2
14:50:35	BATE	682	15.425	030001BWE
14:50:35	XLON	447	15.425	480031931443643
14:50:36	BATE	42	15.43	030001BWX
14:50:39	BATE	89	15.43	030001BX2
14:51:11	BATE	332	15.43	030001C1O
14:51:15	XLON	239	15.435	480031931443817
14:51:15	XLON	124	15.435	480031931443818
14:51:52	XLON	226	15.43	480031931443900
14:51:52	XLON	454	15.43	480031931443901
14:51:54	XLON	680	15.43	480031931443909
14:51:56	XLON	541	15.43	480031931443920
14:52:00	XLON	616	15.43	480031931443931
14:52:00	XLON	610	15.425	480031931443933
14:54:00	XLON	9	15.44	480031931444291
14:54:08	XLON	20	15.44	480031931444311
14:54:54	XLON	150	15.45	480031931444484
14:54:54	XLON	55	15.45	480031931444485
14:54:54	XLON	119	15.45	480031931444486
14:54:54	XLON	163	15.45	480031931444487
14:54:59	XLON	150	15.45	480031931444507
14:54:59	XLON	119	15.45	480031931444508
14:54:59	XLON	55	15.45	480031931444509
14:54:59	XLON	163	15.45	480031931444510
14:57:04	BATE	66	15.445	030001D4A
14:57:04	BATE	336	15.445	030001D4B
14:57:04	XLON	654	15.445	480031931445018
14:57:04	BATE	295	15.445	030001D4C
14:57:04	XLON	150	15.44	480031931445023
14:57:04	XLON	161	15.44	480031931445024
14:57:04	XLON	161	15.445	480031931445025
14:57:04	XLON	65	15.445	480031931445026
14:57:04	XLON	117	15.445	480031931445027
14:57:05	BATE	100	15.445	030001D4E
14:57:05	XLON	152	15.44	480031931445031
14:57:05	XLON	150	15.44	480031931445032
14:57:06	BATE	78	15.445	030001D4F
14:57:06	BATE	228	15.445	030001D4G
14:57:08	BATE	67	15.445	030001D4L
14:57:08	XLON	240	15.44	480031931445039
14:57:08	XLON	170	15.44	480031931445040
14:57:08	XLON	158	15.44	480031931445041
14:57:08	XLON	503	15.44	480031931445042
14:57:09	BATE	91	15.44	030001D4O
14:57:09	BATE	40	15.44	030001D4P
14:57:09	BATE	11	15.44	030001D4Q
14:57:09	BATE	63	15.44	030001D4R
14:57:10	XLON	150	15.44	480031931445050
14:57:10	XLON	163	15.44	480031931445051
14:57:10	XLON	119	15.44	480031931445052
14:57:10	XLON	550	15.44	480031931445053
14:57:11	XLON	25	15.44	480031931445059
14:57:15	XLON	240	15.44	480031931445068
14:57:15	XLON	124	15.44	480031931445069
14:57:15	XLON	150	15.44	480031931445070
14:57:15	XLON	164	15.44	480031931445071
14:57:15	XLON	158	15.44	480031931445072
14:57:15	XLON	71	15.44	480031931445073
14:57:15	XLON	150	15.44	480031931445074
14:57:15	XLON	82	15.44	480031931445075
14:57:15	XLON	1019	15.44	480031931445076
14:57:16	XLON	259	15.44	480031931445099
14:57:16	XLON	150	15.44	480031931445100
14:57:17	XLON	150	15.44	480031931445102
14:57:17	XLON	170	15.44	480031931445103
14:57:17	XLON	169	15.44	480031931445104
14:57:18	XLON	237	15.44	480031931445106
14:57:18	XLON	550	15.44	480031931445107
14:57:20	XLON	150	15.44	480031931445108
14:57:20	XLON	550	15.44	480031931445109
14:57:21	XLON	75	15.44	480031931445110
14:57:21	XLON	198	15.43	480031931445111
14:57:21	BATE	184	15.43	030001D6U
14:57:21	XLON	2	15.43	480031931445112
14:57:21	BATE	184	15.43	030001D6V
14:57:21	XLON	162	15.43	480031931445114
14:57:21	XLON	38	15.43	480031931445117
14:57:26	BATE	120	15.43	030001D7C
14:57:26	XLON	277	15.425	480031931445138
14:57:28	BATE	114	15.43	030001D7P
14:57:31	BATE	100	15.43	030001D86
14:57:31	XLON	99	15.43	480031931445203
14:57:31	XLON	169	15.43	480031931445204
14:57:33	XLON	143	15.43	480031931445205
14:57:33	XLON	420	15.43	480031931445206
14:57:34	XLON	150	15.43	480031931445209
14:57:35	XLON	152	15.43	480031931445211
14:57:35	XLON	163	15.43	480031931445212
14:57:35	XLON	420	15.43	480031931445213
14:57:35	XLON	269	15.43	480031931445214
14:57:35	XLON	100	15.43	480031931445215
14:57:35	XLON	150	15.43	480031931445216
14:57:36	XLON	114	15.43	480031931445217
14:57:38	XLON	114	15.43	480031931445224
14:57:38	XLON	300	15.43	480031931445225
14:57:44	BATE	138	15.43	030001DA0
14:59:34	BATE	64	15.43	030001DKF
14:59:34	BATE	129	15.43	030001DKG
14:59:34	BATE	400	15.43	030001DKH
14:59:34	XLON	356	15.43	480031931445786
14:59:34	XLON	150	15.43	480031931445787
14:59:34	XLON	181	15.43	480031931445788
14:59:34	XLON	249	15.43	480031931445778
14:59:34	BATE	180	15.43	030001DKE
14:59:41	BATE	90	15.43	030001DL5
14:59:42	XLON	13	15.435	480031931445829
14:59:42	XLON	150	15.435	480031931445830
14:59:44	XLON	166	15.435	480031931445878
14:59:44	XLON	274	15.435	480031931445879
14:59:47	XLON	166	15.435	480031931445888
15:00:02	XLON	19	15.435	480031931445947
15:00:10	XLON	25	15.435	480031931445975
15:00:10	XLON	166	15.435	480031931445976
15:00:20	XLON	14	15.435	480031931446048
15:00:38	XLON	13	15.435	480031931446179
15:00:44	XLON	358	15.435	480031931446222
15:00:44	BATE	100	15.435	030001DUA
15:00:56	BATE	73	15.44	030001DXB
15:01:01	BATE	375	15.44	030001DXO
15:01:02	XLON	357	15.435	480031931446399
15:01:05	BATE	100	15.44	030001DZ3
15:01:08	BATE	17	15.44	030001DZL
15:01:08	BATE	44	15.44	030001DZM
15:01:15	BATE	100	15.44	030001E0M
15:01:17	BATE	22	15.44	030001E0Q
15:01:17	BATE	100	15.44	030001E0R
15:01:21	BATE	72	15.44	030001E1O
15:01:27	XLON	269	15.45	480031931446564
15:01:27	XLON	167	15.45	480031931446565
15:01:29	XLON	127	15.455	480031931446577
15:01:30	XLON	150	15.455	480031931446580
15:01:30	XLON	119	15.455	480031931446581
15:01:30	XLON	153	15.455	480031931446582
15:01:37	XLON	21	15.455	480031931446615
15:01:37	XLON	710	15.455	480031931446616
15:02:14	XLON	55	15.455	480031931446816
15:02:14	XLON	158	15.455	480031931446817
15:02:19	XLON	152	15.455	480031931446877
15:02:19	XLON	156	15.455	480031931446878
15:02:19	XLON	55	15.455	480031931446879
15:02:19	XLON	56	15.455	480031931446880
15:02:23	XLON	59	15.455	480031931446910
15:02:26	XLON	73	15.455	480031931446920
15:02:30	XLON	55	15.455	480031931446935
15:02:31	XLON	128	15.455	480031931446936
15:02:44	XLON	14	15.455	480031931447002
15:02:48	XLON	299	15.445	480031931447015
15:02:48	BATE	91	15.445	030001EBH
15:02:48	XLON	150	15.445	480031931447026
15:02:48	XLON	397	15.445	480031931447027
15:02:49	XLON	205	15.445	480031931447031
15:02:49	XLON	803	15.445	480031931447032
15:02:51	BATE	100	15.445	030001EBX
15:02:53	BATE	100	15.445	030001EC4
15:02:53	BATE	77	15.445	030001EC5
15:03:01	BATE	29	15.445	030001ECT
15:03:01	XLON	625	15.435	480031931447074
15:03:01	XLON	150	15.44	480031931447077
15:03:01	XLON	730	15.44	480031931447078
15:03:01	XLON	154	15.44	480031931447079
15:03:10	XLON	28	15.44	480031931447143
15:03:10	XLON	320	15.44	480031931447144
15:03:13	XLON	720	15.43	480031931447205
15:03:15	BATE	126	15.43	030001EF4
15:03:15	BATE	100	15.43	030001EF5
15:03:16	BATE	107	15.43	030001EFB
15:03:18	BATE	92	15.43	030001EFD
15:03:18	BATE	100	15.43	030001EFE
15:03:21	BATE	80	15.425	030001EFU
15:03:21	BATE	90	15.425	030001EFV
15:03:21	BATE	186	15.425	030001EFW
15:03:50	BATE	114	15.425	030001EIU
15:03:55	XLON	430	15.415	480031931447328
15:04:05	XLON	134	15.42	480031931447375
15:04:05	XLON	20	15.42	480031931447376
15:04:07	XLON	125	15.42	480031931447377
15:04:07	XLON	100	15.42	480031931447378
15:04:08	XLON	94	15.42	480031931447381
15:04:08	XLON	100	15.42	480031931447382
15:04:31	XLON	150	15.42	480031931447535
15:04:35	BATE	80	15.415	030001ENT
15:06:48	BATE	186	15.42	030001F16
15:06:48	BATE	97	15.42	030001F17
15:06:53	BATE	102	15.42	030001F1W
15:06:53	BATE	100	15.42	030001F1X
15:06:53	XLON	75	15.415	480031931448525
15:06:54	XLON	163	15.41	480031931448528
15:06:54	XLON	51	15.41	480031931448531
15:06:54	XLON	167	15.41	480031931448532
15:09:23	XLON	16	15.405	480031931449195
15:09:23	XLON	314	15.405	480031931449196
15:09:23	XLON	8	15.405	480031931449198
15:09:23	XLON	279	15.405	480031931449199
15:09:31	XLON	590	15.405	480031931449238
15:09:31	BATE	93	15.405	030001FG1
15:09:31	XLON	154	15.405	480031931449239
15:09:31	XLON	86	15.405	480031931449240
15:09:31	XLON	197	15.405	480031931449241
15:09:31	XLON	168	15.405	480031931449242
15:09:43	BATE	367	15.4	030001FHC
15:09:43	XLON	589	15.4	480031931449305
15:09:56	XLON	438	15.395	480031931449468
15:09:56	XLON	193	15.395	480031931449469
15:09:57	XLON	211	15.395	480031931449487
15:09:58	XLON	429	15.395	480031931449499
15:09:58	XLON	211	15.395	480031931449506
15:10:03	XLON	272	15.395	480031931449550
15:10:03	XLON	274	15.395	480031931449551
15:10:03	XLON	150	15.395	480031931449552
15:10:04	XLON	150	15.395	480031931449559
15:10:04	XLON	100	15.395	480031931449560
15:10:04	XLON	99	15.395	480031931449561
15:10:06	BATE	85	15.395	030001FLU
15:10:06	BATE	100	15.395	030001FLV
15:10:06	XLON	258	15.395	480031931449593
15:10:06	XLON	150	15.395	480031931449594
15:10:06	XLON	126	15.395	480031931449595
15:10:06	XLON	119	15.395	480031931449596
15:10:10	XLON	240	15.38	480031931449625
15:10:10	XLON	373	15.38	480031931449626
15:10:13	BATE	100	15.385	030001FMO
15:10:15	BATE	27	15.385	030001FN0
15:10:15	BATE	78	15.385	030001FN1
15:10:17	BATE	54	15.385	030001FN4
15:10:20	BATE	27	15.385	030001FNE
15:10:22	BATE	228	15.385	030001FNQ
15:10:26	BATE	350	15.385	030001FNX
15:10:26	BATE	9	15.385	030001FNY
15:10:26	XLON	335	15.385	480031931449670
15:10:26	XLON	126	15.385	480031931449671
15:10:28	XLON	236	15.38	480031931449677
15:10:40	BATE	74	15.385	030001FPW
15:10:40	XLON	125	15.38	480031931449739
15:10:49	BATE	100	15.385	030001FQJ
15:10:54	BATE	100	15.385	030001FQT
15:10:55	XLON	618	15.38	480031931449769
15:10:59	BATE	78	15.385	030001FR6
15:11:04	BATE	78	15.385	030001FRR
15:11:07	BATE	27	15.385	030001FRW
15:11:14	BATE	114	15.385	030001FS4
15:11:19	BATE	100	15.385	030001FSC
15:11:23	BATE	102	15.38	030001FSY
15:11:23	BATE	130	15.38	030001FSZ
15:11:23	BATE	261	15.38	030001FSW
15:12:05	BATE	100	15.38	030001FVZ
15:13:18	BATE	78	15.395	030001G6U
15:14:15	XLON	587	15.42	480031931450596
15:14:20	XLON	637	15.42	480031931450624
15:15:32	XLON	12	15.435	480031931451006
15:17:07	XLON	40	15.445	480031931451534
15:17:07	XLON	100	15.445	480031931451535
15:17:07	XLON	468	15.445	480031931451536
15:17:36	XLON	13	15.455	480031931451654
15:17:36	XLON	13	15.455	480031931451655
15:17:36	XLON	13	15.455	480031931451656
15:17:36	XLON	13	15.455	480031931451657
15:17:36	BATE	86	15.455	030001GYY
15:17:36	BATE	100	15.455	030001GYZ
15:18:29	XLON	150	15.455	480031931451875
15:18:29	XLON	119	15.455	480031931451876
15:19:42	XLON	223	15.45	480031931452166
15:19:42	XLON	528	15.45	480031931452167
15:20:33	BATE	49	15.455	030001HIX
15:20:33	BATE	100	15.455	030001HIY
15:20:33	BATE	142	15.455	030001HIZ
15:20:33	BATE	100	15.455	030001HJ0
15:20:38	BATE	76	15.455	030001HJM
15:20:38	BATE	100	15.455	030001HJN
15:20:38	BATE	100	15.455	030001HJO
15:20:38	BATE	19	15.455	030001HJP
15:20:38	BATE	88	15.455	030001HJQ
15:20:40	BATE	7	15.455	030001HJU
15:20:40	BATE	53	15.455	030001HJV
15:20:41	BATE	100	15.455	030001HJZ
15:20:42	BATE	13	15.455	030001HK6
15:20:42	BATE	100	15.455	030001HK7
15:20:43	BATE	70	15.455	030001HK9
15:22:05	XLON	254	15.46	480031931452868
15:22:05	XLON	254	15.46	480031931452864
15:22:05	XLON	322	15.46	480031931452865
15:22:05	XLON	10	15.46	480031931452866
15:23:08	XLON	150	15.46	480031931453090
15:23:08	XLON	159	15.46	480031931453091
15:23:08	XLON	129	15.46	480031931453092
15:23:10	XLON	457	15.45	480031931453112
15:23:10	XLON	300	15.45	480031931453114
15:23:10	XLON	157	15.45	480031931453115
15:23:51	BATE	101	15.45	030001I2F
15:23:56	BATE	243	15.45	030001I3O
15:23:56	BATE	95	15.45	030001I3P
15:24:01	BATE	43	15.45	030001I46
15:24:05	BATE	98	15.45	030001I4F
15:24:12	XLON	100	15.45	480031931453351
15:25:20	XLON	736	15.45	480031931453574
15:25:23	XLON	78	15.445	480031931453613
15:25:26	XLON	664	15.445	480031931453641
15:25:26	XLON	150	15.445	480031931453650
15:25:26	XLON	304	15.445	480031931453651
15:26:10	BATE	98	15.445	030001IH6
15:26:15	BATE	100	15.445	030001IHN
15:26:15	BATE	75	15.445	030001IHO
15:26:15	BATE	100	15.445	030001IHP
15:26:20	BATE	100	15.445	030001IIF
15:26:20	BATE	11	15.445	030001IIG
15:26:20	BATE	318	15.445	030001IIH
15:26:25	BATE	228	15.445	030001IJT
15:26:45	BATE	114	15.445	030001IN0
15:27:02	BATE	93	15.445	030001INY
15:27:15	BATE	100	15.445	030001IPT
15:27:20	BATE	177	15.445	030001IQ6
15:27:20	BATE	203	15.445	030001IQ7
15:27:25	BATE	113	15.445	030001IQU
15:27:25	BATE	107	15.445	030001IQV
15:27:25	BATE	100	15.445	030001IQW
15:27:28	BATE	10	15.445	030001IR1
15:27:41	BATE	246	15.445	030001IS3
15:27:44	XLON	250	15.445	480031931454070
15:27:44	XLON	150	15.445	480031931454071
15:27:49	XLON	24	15.445	480031931454081
15:28:00	XLON	227	15.445	480031931454120
15:28:00	XLON	149	15.445	480031931454121
15:28:00	XLON	150	15.445	480031931454122
15:28:05	BATE	224	15.44	030001IVR
15:28:05	XLON	443	15.44	480031931454179
15:28:05	BATE	219	15.44	030001IVS
15:28:08	XLON	65	15.44	480031931454205
15:28:08	XLON	144	15.44	480031931454206
15:28:08	XLON	94	15.44	480031931454207
15:28:13	XLON	215	15.44	480031931454230
15:28:18	XLON	151	15.44	480031931454246
15:28:21	BATE	86	15.445	030001IY9
15:28:25	BATE	61	15.445	030001IYP
15:28:25	BATE	100	15.445	030001IYQ
15:28:25	BATE	241	15.445	030001IYR
15:28:29	BATE	81	15.445	030001IYT
15:28:34	BATE	100	15.445	030001J0K
15:28:36	BATE	44	15.445	030001J0N
15:28:36	BATE	100	15.445	030001J0O
15:28:41	BATE	61	15.445	030001J1C
15:28:51	XLON	299	15.44	480031931454403
15:28:51	XLON	110	15.44	480031931454404
15:28:51	XLON	299	15.44	480031931454412
15:28:56	BATE	79	15.445	030001J37
15:28:56	BATE	5	15.445	030001J38
15:29:06	XLON	475	15.435	480031931454536
15:29:06	BATE	10	15.43	030001J54
15:29:06	BATE	297	15.43	030001J55
15:29:06	XLON	240	15.435	480031931454540
15:29:06	XLON	156	15.435	480031931454541
15:29:06	XLON	79	15.435	480031931454542
15:29:11	BATE	212	15.425	030001J6Z
15:29:48	BATE	69	15.425	030001JAJ
15:29:53	BATE	67	15.42	030001JB6
15:29:56	BATE	100	15.42	030001JBM
15:29:57	BATE	690	15.415	030001JBV
15:29:58	BATE	105	15.415	030001JCF
15:29:58	BATE	99	15.415	030001JCG
15:30:01	BATE	81	15.415	030001JD1
15:30:03	BATE	138	15.415	030001JDC
15:30:04	BATE	98	15.415	030001JDW
15:30:04	BATE	100	15.415	030001JDX
15:31:28	XLON	726	15.425	480031931455532
15:31:33	BATE	89	15.43	030001JRC
15:31:38	BATE	142	15.43	030001JRR
15:31:41	BATE	180	15.425	030001JS1
15:32:13	XLON	150	15.43	480031931455674
15:32:13	XLON	155	15.43	480031931455675
15:32:13	XLON	432	15.43	480031931455676
15:32:13	BATE	219	15.425	030001JUU
15:32:14	XLON	368	15.43	480031931455679
15:32:14	XLON	310	15.43	480031931455680
15:32:14	XLON	150	15.43	480031931455681
15:32:14	XLON	432	15.43	480031931455682
15:32:14	XLON	62	15.43	480031931455683
15:32:56	BATE	58	15.425	030001JY0
15:33:22	BATE	53	15.425	030001K05
15:33:22	BATE	114	15.425	030001K06
15:33:27	BATE	78	15.425	030001K0F
15:33:48	BATE	93	15.425	030001K2Y
15:34:14	BATE	40	15.425	030001K5J
15:34:19	BATE	89	15.425	030001K6J
15:34:22	BATE	132	15.425	030001K6P
15:34:32	BATE	100	15.425	030001K7W
15:34:38	BATE	100	15.425	030001K8C
15:34:43	BATE	145	15.425	030001K8Y
15:34:43	BATE	100	15.425	030001K90
15:34:43	BATE	100	15.425	030001K91
15:35:28	XLON	168	15.415	480031931456516
15:35:28	XLON	53	15.415	480031931456517
15:35:29	XLON	236	15.415	480031931456534
15:35:44	BATE	83	15.42	030001KGW
15:35:47	BATE	99	15.42	030001KHB
15:35:47	BATE	100	15.42	030001KHC
15:35:47	BATE	127	15.42	030001KHA
15:35:56	XLON	227	15.415	480031931456656
15:35:56	XLON	17	15.415	480031931456657
15:36:37	BATE	80	15.415	030001KN4
15:36:50	BATE	114	15.415	030001KOF
15:37:50	XLON	191	15.41	480031931457261
15:37:50	XLON	205	15.41	480031931457262
15:37:50	XLON	135	15.41	480031931457265
15:37:50	XLON	288	15.41	480031931457266
15:38:16	XLON	728	15.405	480031931457624
15:38:19	BATE	98	15.405	030001L0J
15:38:30	XLON	332	15.4	480031931457718
15:38:34	XLON	277	15.4	480031931457733
15:38:34	BATE	81	15.405	030001L2Q
15:38:34	BATE	100	15.405	030001L2R
15:38:37	XLON	134	15.4	480031931457742
15:38:37	XLON	40	15.4	480031931457743
15:39:03	XLON	686	15.39	480031931457937
15:39:03	BATE	41	15.395	030001L6T
15:39:04	XLON	355	15.39	480031931457939
15:39:11	BATE	96	15.395	030001L8P
15:39:11	BATE	100	15.395	030001L8Q
15:39:16	BATE	78	15.395	030001L90
15:39:16	BATE	100	15.395	030001L91
15:39:19	BATE	78	15.395	030001L97
15:39:19	BATE	78	15.395	030001L98
15:39:21	BATE	78	15.395	030001L9C
15:39:23	BATE	78	15.395	030001L9J
15:39:23	BATE	85	15.395	030001L9K
15:39:54	BATE	89	15.4	030001LDQ
15:41:04	BATE	90	15.405	030001LM3
15:41:04	BATE	114	15.405	030001LM4
15:41:04	BATE	55	15.405	030001LM5
15:41:08	BATE	189	15.395	030001LMO
15:41:08	XLON	150	15.4	480031931458602
15:41:08	XLON	913	15.4	480031931458603
15:41:08	XLON	123	15.4	480031931458604
15:41:08	XLON	150	15.4	480031931458605
15:41:08	XLON	72	15.4	480031931458606
15:41:08	XLON	183	15.4	480031931458607
15:41:08	BATE	43	15.395	030001LMR
15:41:08	XLON	212	15.4	480031931458622
15:41:11	XLON	408	15.4	480031931458645
15:41:11	XLON	150	15.4	480031931458646
15:41:11	XLON	75	15.4	480031931458647
15:41:11	XLON	334	15.4	480031931458648
15:41:11	XLON	415	15.4	480031931458649
15:41:17	BATE	187	15.395	030001LNH
15:41:58	BATE	75	15.395	030001LRC
15:41:58	XLON	154	15.395	480031931458909
15:41:58	XLON	150	15.395	480031931458910
15:41:58	XLON	112	15.395	480031931458911
15:41:58	XLON	118	15.395	480031931458912
15:41:58	XLON	255	15.395	480031931458913
15:41:58	XLON	250	15.395	480031931458916
15:41:58	XLON	259	15.395	480031931458917
15:41:58	XLON	150	15.395	480031931458918
15:41:58	XLON	71	15.395	480031931458919
15:41:58	XLON	118	15.395	480031931458920
15:41:58	XLON	112	15.395	480031931458921
15:41:58	XLON	130	15.395	480031931458922
15:42:03	BATE	75	15.395	030001LS7
15:42:03	BATE	6	15.395	030001LS8
15:42:03	BATE	100	15.395	030001LS9
15:42:04	BATE	48	15.395	030001LSJ
15:42:04	BATE	75	15.395	030001LSK
15:42:04	BATE	78	15.395	030001LSL
15:42:06	BATE	71	15.395	030001LSW
15:42:06	BATE	149	15.395	030001LSX
15:42:06	BATE	78	15.395	030001LSU
15:42:06	BATE	100	15.395	030001LSV
15:42:22	XLON	668	15.39	480031931458971
15:42:22	XLON	155	15.39	480031931458974
15:42:22	XLON	350	15.39	480031931458975
15:42:22	XLON	196	15.39	480031931458976
15:42:37	BATE	9	15.385	030001LVX
15:43:09	BATE	75	15.4	030001LYS
15:43:09	BATE	8	15.4	030001LYT
15:43:16	BATE	4	15.405	030001LZC
15:43:16	BATE	42	15.405	030001LZD
15:43:22	XLON	487	15.395	480031931459151
15:43:22	XLON	38	15.395	480031931459152
15:43:22	BATE	55	15.4	030001M02
15:43:22	BATE	103	15.4	030001M03
15:43:22	XLON	226	15.395	480031931459153
15:43:41	XLON	325	15.395	480031931459226
15:43:41	XLON	413	15.395	480031931459227
15:43:42	BATE	83	15.4	030001M2R
15:43:50	BATE	2	15.4	030001M3O
15:44:01	XLON	8	15.39	480031931459263
15:44:01	XLON	317	15.39	480031931459264
15:44:01	BATE	90	15.39	030001M4F
15:44:01	BATE	94	15.39	030001M4G
15:44:13	BATE	100	15.39	030001M6P
15:44:24	BATE	60	15.39	030001M7N
15:44:24	BATE	211	15.39	030001M7O
15:44:24	BATE	23	15.39	030001M7P
15:44:24	BATE	81	15.39	030001M7Q
15:44:39	XLON	240	15.39	480031931459467
15:44:39	XLON	62	15.395	480031931459468
15:44:39	XLON	172	15.395	480031931459465
15:44:39	XLON	225	15.395	480031931459466
15:45:07	XLON	255	15.39	480031931459601
15:45:51	BATE	54	15.39	030001MHK
15:46:08	BATE	171	15.385	030001MKQ
15:46:29	XLON	507	15.385	480031931460009
15:46:54	BATE	180	15.385	030001MP2
15:47:28	XLON	456	15.385	480031931460217
15:48:22	XLON	11	15.395	480031931460506
15:48:23	XLON	300	15.395	480031931460507
15:49:14	XLON	588	15.405	480031931460682
15:49:14	XLON	97	15.405	480031931460683
15:49:15	XLON	598	15.405	480031931460687
15:50:01	BATE	139	15.41	030001N7H
15:50:02	BATE	154	15.41	030001N7P
15:50:42	XLON	393	15.405	480031931460982
15:50:44	XLON	233	15.405	480031931460994
15:50:45	XLON	233	15.405	480031931460995
15:50:53	XLON	170	15.4	480031931461000
15:51:30	XLON	291	15.405	480031931461104
15:52:11	XLON	142	15.41	480031931461281
15:52:11	XLON	119	15.41	480031931461282
15:52:11	XLON	150	15.41	480031931461283
15:52:57	XLON	116	15.425	480031931461457
15:53:00	XLON	191	15.42	480031931461468
15:53:04	BATE	17	15.415	030001NNS
15:53:07	XLON	325	15.42	480031931461573
15:53:36	BATE	14	15.425	030001NS2
15:55:11	XLON	647	15.44	480031931462014
15:55:16	XLON	100	15.435	480031931462029
15:55:16	XLON	338	15.435	480031931462030
15:55:16	XLON	141	15.435	480031931462031
15:55:16	BATE	317	15.435	030001O3C
15:55:23	XLON	557	15.435	480031931462171
15:59:25	XLON	72	15.445	480031931462951
15:59:25	XLON	585	15.445	480031931462952
15:59:36	XLON	150	15.44	480031931463019
15:59:36	XLON	127	15.44	480031931463020
15:59:39	XLON	179	15.44	480031931463041
15:59:39	XLON	206	15.44	480031931463042
16:00:01	BATE	282	15.435	030001OUW
16:00:01	XLON	150	15.44	480031931463155
16:00:01	XLON	119	15.44	480031931463156
16:00:01	XLON	139	15.44	480031931463157
16:00:01	XLON	170	15.44	480031931463158
16:01:19	XLON	598	15.435	480031931463584
16:01:19	XLON	313	15.435	480031931463585
16:01:19	XLON	90	15.435	480031931463586
16:01:33	XLON	100	15.44	480031931463658
16:01:33	XLON	119	15.44	480031931463659
16:01:33	XLON	187	15.44	480031931463660
16:01:37	BATE	66	15.44	030001P6G
16:01:46	BATE	58	15.44	030001P6Y
16:01:54	XLON	744	15.435	480031931463719
16:02:00	BATE	29	15.44	030001P8F
16:02:00	BATE	100	15.44	030001P8G
16:02:00	BATE	29	15.44	030001P8H
16:02:15	BATE	76	15.445	030001PA8
16:02:17	BATE	160	15.445	030001PAG
16:02:21	BATE	86	15.445	030001PB6
16:02:31	XLON	24	15.45	480031931463871
16:02:31	XLON	67	15.45	480031931463872
16:02:31	XLON	110	15.45	480031931463873
16:02:31	XLON	61	15.45	480031931463874
16:02:31	XLON	41	15.45	480031931463875
16:02:31	XLON	20	15.45	480031931463876
16:02:31	XLON	41	15.45	480031931463877
16:02:31	XLON	6	15.45	480031931463878
16:02:31	BATE	101	15.455	030001PCW
16:02:32	XLON	17	15.45	480031931463879
16:02:32	XLON	153	15.45	480031931463880
16:02:32	XLON	544	15.45	480031931463881
16:02:48	BATE	69	15.45	030001PEM
16:02:48	BATE	108	15.45	030001PEN
16:03:04	XLON	404	15.445	480031931463997
16:03:04	XLON	344	15.445	480031931463998
16:04:21	BATE	58	15.455	030001PMS
16:04:26	BATE	41	15.455	030001PNK
16:04:26	BATE	100	15.455	030001PNL
16:04:29	BATE	48	15.455	030001PNY
16:04:29	BATE	26	15.455	030001PNZ
16:04:29	BATE	76	15.455	030001PO0
16:05:54	XLON	660	15.445	480031931464677
16:05:56	XLON	260	15.44	480031931464703
16:05:56	XLON	83	15.44	480031931464704
16:05:56	XLON	175	15.44	480031931464705
16:06:06	BATE	25	15.44	030001PZN
16:06:38	BATE	83	15.445	030001Q1O
16:06:38	BATE	75	15.445	030001Q1P
16:06:41	XLON	80	15.435	480031931465025
16:06:41	XLON	137	15.435	480031931465026
16:06:41	XLON	371	15.435	480031931465027
16:06:41	XLON	131	15.435	480031931465028
16:06:43	BATE	138	15.44	030001Q2C
16:06:46	BATE	100	15.44	030001Q2S
16:07:07	XLON	84	15.44	480031931465101
16:07:07	XLON	72	15.44	480031931465102
16:07:28	BATE	13	15.445	030001Q6T
16:07:33	BATE	100	15.445	030001Q75
16:07:36	BATE	99	15.445	030001Q7I
16:07:45	BATE	29	15.445	030001Q81
16:07:56	XLON	699	15.44	480031931465258
16:07:56	XLON	150	15.44	480031931465260
16:08:00	XLON	150	15.44	480031931465276
16:08:00	XLON	170	15.44	480031931465277
16:08:00	XLON	123	15.44	480031931465278
16:08:00	XLON	350	15.44	480031931465279
16:08:00	XLON	280	15.44	480031931465280
16:08:00	XLON	76	15.44	480031931465281
16:08:00	XLON	197	15.435	480031931465287
16:08:00	XLON	335	15.435	480031931465288
16:08:06	BATE	3	15.44	030001QA1
16:08:06	BATE	80	15.44	030001QA2
16:08:06	BATE	94	15.44	030001QA3
16:08:54	BATE	41	15.445	030001QEY
16:09:51	BATE	62	15.445	030001QIB
16:10:03	BATE	16	15.445	030001QJT
16:10:03	BATE	106	15.445	030001QJU
16:10:20	BATE	54	15.445	030001QND
16:10:22	XLON	451	15.435	480031931465965
16:10:22	XLON	346	15.43	480031931465966
16:10:24	BATE	44	15.43	030001QOS
16:10:24	BATE	17	15.43	030001QOT
16:10:29	BATE	6	15.43	030001QQQ
16:10:29	BATE	7	15.43	030001QQR
16:10:29	BATE	165	15.43	030001QQS
16:10:29	BATE	80	15.43	030001QQT
16:10:31	BATE	55	15.43	030001QQY
16:10:31	BATE	94	15.43	030001QQZ
16:10:32	BATE	46	15.43	030001QR1
16:10:42	BATE	100	15.43	030001QS3
16:10:47	BATE	100	15.43	030001QTA
16:10:47	BATE	71	15.43	030001QTB
16:10:52	BATE	137	15.43	030001QU1
16:10:52	BATE	114	15.43	030001QU2
16:10:53	BATE	11	15.43	030001QU4
16:10:53	BATE	11	15.43	030001QU5
16:10:55	BATE	101	15.43	030001QUA
16:10:57	BATE	15	15.43	030001QUU
16:10:58	BATE	5	15.43	030001QUZ
16:11:01	XLON	189	15.42	480031931466264
16:11:30	BATE	42	15.425	030001QZ8
16:11:30	BATE	101	15.425	030001QZ9
16:11:30	BATE	100	15.425	030001QZA
16:11:30	BATE	74	15.425	030001QZB
16:11:30	BATE	100	15.425	030001QZC
16:11:35	BATE	42	15.425	030001QZO
16:11:35	BATE	100	15.425	030001QZP
16:11:36	BATE	85	15.425	030001QZQ
16:11:37	BATE	74	15.425	030001QZY
16:11:40	BATE	225	15.42	030001QZZ
16:11:40	BATE	12	15.42	030001R00
16:11:50	XLON	231	15.415	480031931466460
16:11:50	XLON	392	15.415	480031931466461
16:11:51	XLON	363	15.415	480031931466465
16:11:51	BATE	92	15.42	030001R13
16:12:12	BATE	97	15.425	030001R3J
16:12:24	BATE	58	15.43	030001R5F
16:13:28	XLON	169	15.425	480031931466900
16:13:28	BATE	65	15.425	030001RD6
16:13:28	BATE	73	15.425	030001RD7
16:13:49	BATE	71	15.43	030001RF4
16:14:01	BATE	153	15.425	030001RG8
16:14:01	XLON	391	15.425	480031931466988
16:14:01	BATE	210	15.425	030001RGC
16:14:01	XLON	262	15.425	480031931466991
16:14:44	XLON	253	15.42	480031931467150
16:15:06	XLON	280	15.42	480031931467266
16:15:06	XLON	256	15.42	480031931467267
16:15:16	XLON	752	15.42	480031931467293
16:15:47	BATE	3	15.42	030001RVX
16:15:47	BATE	118	15.42	030001RVY
16:15:47	BATE	100	15.42	030001RVZ
16:15:57	BATE	38	15.42	030001RX2
16:15:57	BATE	120	15.42	030001RX3
16:15:57	BATE	99	15.42	030001RX4
16:15:57	BATE	100	15.42	030001RX5
16:16:27	XLON	150	15.425	480031931467696
16:16:37	XLON	139	15.42	480031931467733
16:16:37	XLON	566	15.42	480031931467734
16:16:37	XLON	702	15.42	480031931467730
16:16:49	BATE	358	15.415	030001S5F
16:17:33	XLON	150	15.42	480031931468013
16:17:33	XLON	311	15.42	480031931468014
16:17:33	XLON	68	15.42	480031931468015
16:17:33	XLON	104	15.42	480031931468016
16:17:33	XLON	440	15.42	480031931468017
16:18:02	BATE	114	15.42	030001SEN
16:18:14	XLON	82	15.42	480031931468156
16:18:14	XLON	100	15.42	480031931468157
16:18:49	XLON	269	15.425	480031931468248
16:18:49	XLON	79	15.425	480031931468249
16:18:58	BATE	203	15.42	030001SK4
16:18:58	XLON	31	15.42	480031931468274
16:18:58	XLON	124	15.42	480031931468275
16:18:58	XLON	11	15.42	480031931468276
16:18:58	XLON	400	15.42	480031931468277
16:18:58	XLON	154	15.42	480031931468278
16:19:22	XLON	56	15.425	480031931468377
16:19:28	BATE	275	15.42	030001SNE
16:19:28	BATE	102	15.42	030001SNF
16:19:29	BATE	39	15.42	030001SNH
16:19:33	XLON	170	15.425	480031931468417
16:19:33	XLON	380	15.425	480031931468418
16:19:33	XLON	100	15.425	480031931468419
16:19:33	XLON	310	15.425	480031931468420
16:19:33	XLON	100	15.425	480031931468421
16:19:37	BATE	100	15.425	030001SP4
16:19:38	XLON	126	15.425	480031931468442
16:19:38	XLON	213	15.425	480031931468443
16:19:38	XLON	100	15.425	480031931468444
16:19:47	XLON	299	15.425	480031931468492
16:19:53	BATE	111	15.43	030001SR7
16:20:00	XLON	107	15.425	480031931468576
16:20:00	XLON	481	15.425	480031931468577
16:20:35	BATE	102	15.43	030001SZ3
16:20:39	BATE	115	15.425	030001SZT
16:20:40	BATE	22	15.425	030001SZY
16:20:44	XLON	235	15.415	480031931468884
16:20:44	XLON	146	15.42	480031931468887
16:20:44	XLON	173	15.42	480031931468888
16:20:45	BATE	40	15.42	030001T0K
16:20:45	BATE	55	15.42	030001T0L
16:20:45	BATE	110	15.42	030001T0M
16:20:47	BATE	100	15.42	030001T0W
16:20:49	BATE	14	15.42	030001T19
16:20:49	BATE	100	15.42	030001T1A
16:20:49	BATE	186	15.42	030001T1B
16:21:11	XLON	177	15.41	480031931468998
16:21:12	XLON	226	15.405	480031931469017
16:21:13	XLON	224	15.405	480031931469027
16:21:17	XLON	414	15.405	480031931469095
16:21:17	XLON	88	15.405	480031931469096
16:21:17	XLON	119	15.405	480031931469097
16:21:18	BATE	1	15.41	030001T7O
16:21:22	BATE	78	15.415	030001T89
16:21:22	BATE	100	15.415	030001T8A
16:21:22	BATE	100	15.415	030001T8B
16:21:24	BATE	78	15.415	030001T8E
16:21:24	BATE	129	15.415	030001T8F
16:22:04	BATE	37	15.415	030001TGB
16:22:04	BATE	38	15.415	030001TGC
16:22:04	BATE	44	15.415	030001TGD
16:22:04	BATE	44	15.415	030001TGE
16:22:04	XLON	241	15.415	480031931469331
16:22:04	XLON	281	15.415	480031931469332
16:22:04	XLON	150	15.415	480031931469333
16:22:04	XLON	112	15.415	480031931469334
16:22:19	BATE	83	15.415	030001TI1
16:22:19	BATE	114	15.415	030001TI2
16:22:19	BATE	78	15.415	030001TI3
16:22:52	XLON	657	15.405	480031931469477
16:23:19	BATE	66	15.41	030001TSU
16:23:19	BATE	100	15.41	030001TSV
16:23:19	BATE	100	15.41	030001TSW
16:23:19	BATE	36	15.41	030001TSX
16:23:19	BATE	45	15.41	030001TSY
16:23:46	BATE	96	15.41	030001TWK
16:23:46	BATE	84	15.41	030001TWL
16:23:46	BATE	80	15.41	030001TWM
16:23:46	BATE	100	15.41	030001TWN
16:23:49	XLON	758	15.4	480031931469710
16:24:22	BATE	218	15.395	030001U3J
16:24:22	XLON	631	15.395	480031931469938
16:24:24	XLON	432	15.4	480031931469970
16:24:24	XLON	100	15.4	480031931469971
16:24:24	XLON	57	15.4	480031931469972
16:24:24	XLON	285	15.4	480031931469981
16:24:24	XLON	252	15.4	480031931469982
16:24:24	XLON	100	15.4	480031931469983
16:24:25	XLON	100	15.4	480031931469989
16:25:05	BATE	83	15.395	030001UAS
16:25:05	BATE	75	15.395	030001UAT
16:25:07	BATE	78	15.395	030001UBN
16:25:08	BATE	78	15.395	030001UC9
16:25:08	BATE	6	15.395	030001UCA
16:25:17	XLON	375	15.4	480031931470356
16:25:22	XLON	7	15.4	480031931470411
16:25:43	XLON	368	15.4	480031931470534
16:25:43	BATE	1460	15.39	030001UI7
16:25:43	XLON	379	15.39	480031931470553
16:26:22	XLON	277	15.415	480031931470833
16:26:52	BATE	50	15.425	030001UUF
16:26:52	XLON	17	15.425	480031931470991
16:26:53	XLON	318	15.425	480031931470996
16:26:53	XLON	150	15.425	480031931470997
16:26:53	XLON	923	15.425	480031931470998
16:26:55	XLON	394	15.425	480031931471012
16:26:55	XLON	290	15.425	480031931471013
16:27:24	BATE	80	15.425	030001V1H
16:27:24	BATE	114	15.425	030001V1I
16:27:24	BATE	66	15.425	030001V1J
16:27:34	BATE	190	15.42	030001V32
16:27:34	BATE	81	15.42	030001V33
16:27:37	BATE	290	15.42	030001V3K
16:27:48	BATE	265	15.415	030001V74
16:28:03	XLON	1	15.415	480031931471416
16:28:03	XLON	312	15.415	480031931471417
16:28:03	XLON	105	15.415	480031931471418
16:28:03	XLON	156	15.415	480031931471419
16:28:27	XLON	14	15.41	480031931471618
16:28:27	XLON	150	15.41	480031931471628
16:28:27	XLON	63	15.41	480031931471629
16:28:27	XLON	173	15.41	480031931471630
16:28:27	XLON	14	15.41	480031931471631
16:28:32	XLON	173	15.41	480031931471681
16:28:32	XLON	146	15.41	480031931471682
16:28:34	BATE	23	15.41	030001VH5
16:29:17	BATE	187	15.41	030001VPR
16:29:27	BATE	95	15.41	030001VRN
16:29:38	BATE	8	15.41	030001VTM
16:29:38	BATE	94	15.41	030001VTN
16:29:51	BATE	33	15.41	030001VYN

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

POSUSVWRUNUURAR

Date		Source	Headline
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
26th Sep 2023	7:00 am	RNS	Smiths Group FY23 Full Year Results
26th Sep 2023	7:00 am	RNS	Transaction in Own Shares
25th Sep 2023	7:00 am	RNS	Transaction in Own Shares
22nd Sep 2023	7:00 am	RNS	Transaction in Own Shares
21st 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