Transaction in Own Shares
29 November 2021
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 |
Number of shares purchased |
Highest price paid per share: (GBP) |
Lowest price paid per share: (GBP) |
Volume weighted average price paid per share (GBP) |
Venue |
|
26 November 2021 |
189,595 |
14.7500 |
14.5350 |
14.6321 |
XLON |
Smiths Group will cancel the purchased shares. Following the cancellation of the repurchased shares, Smiths Group will hold no ordinary shares in treasury and will have 395,700,579 ordinary shares in issue. Therefore, the total number of voting rights in Smiths Group will be 395,700,579. This is the figure which should be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in Smiths Group, under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules. Since the commencement of the programme, Smiths Group has purchased 805,067 ordinary shares.
ln accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades by Goldman Sachs on 26 November 2021 is detailed below.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
Enquiries:
Jemma Spalton, Director of Investor Relations
+44 (0)20 7004 1600
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.22,000 colleagues in over 50 countries. For more information visit www.smiths.com .
|
Time |
Exchange Venue |
Quantity purchased |
Price per share (GBP) |
Transaction reference number |
|
09:49:41 |
XLON |
500 |
14.63 |
436738661050469 |
|
09:52:08 |
XLON |
125 |
14.66 |
436738661051461 |
|
09:52:08 |
XLON |
6 |
14.66 |
436738661051462 |
|
09:52:08 |
XLON |
617 |
14.65 |
436738661051456 |
|
09:53:44 |
XLON |
125 |
14.63 |
436738661052033 |
|
09:54:37 |
XLON |
18 |
14.65 |
436738661052312 |
|
09:54:37 |
XLON |
73 |
14.65 |
436738661052313 |
|
09:54:37 |
XLON |
46 |
14.65 |
436738661052314 |
|
09:54:45 |
XLON |
125 |
14.65 |
436738661052393 |
|
09:56:07 |
XLON |
620 |
14.67 |
436738661052875 |
|
09:56:07 |
XLON |
44 |
14.68 |
436738661052877 |
|
09:57:58 |
XLON |
620 |
14.68 |
436738661053414 |
|
09:58:03 |
XLON |
125 |
14.68 |
436738661053457 |
|
09:58:03 |
XLON |
32 |
14.68 |
436738661053458 |
|
09:59:59 |
XLON |
125 |
14.69 |
436738661053980 |
|
09:59:59 |
XLON |
36 |
14.69 |
436738661053981 |
|
10:00:04 |
XLON |
125 |
14.68 |
436738661054022 |
|
10:00:15 |
XLON |
125 |
14.68 |
436738661054119 |
|
10:00:37 |
XLON |
125 |
14.68 |
436738661054230 |
|
10:01:11 |
XLON |
620 |
14.66 |
436738661054448 |
|
10:03:42 |
XLON |
620 |
14.63 |
436738661055618 |
|
10:05:54 |
XLON |
578 |
14.64 |
436738661056351 |
|
10:06:18 |
XLON |
125 |
14.65 |
436738661056472 |
|
10:07:11 |
XLON |
620 |
14.61 |
436738661057090 |
|
10:09:04 |
XLON |
620 |
14.62 |
436738661057862 |
|
10:09:04 |
XLON |
27 |
14.62 |
436738661057905 |
|
10:09:04 |
XLON |
593 |
14.62 |
436738661057906 |
|
10:13:42 |
XLON |
336 |
14.66 |
436738661059509 |
|
10:13:42 |
XLON |
175 |
14.66 |
436738661059510 |
|
10:14:28 |
XLON |
620 |
14.66 |
436738661059708 |
|
10:16:33 |
XLON |
375 |
14.65 |
436738661060595 |
|
10:16:33 |
XLON |
245 |
14.65 |
436738661060608 |
|
10:18:12 |
XLON |
620 |
14.65 |
436738661061064 |
|
10:18:38 |
XLON |
620 |
14.64 |
436738661061165 |
|
10:22:56 |
XLON |
615 |
14.67 |
436738661062513 |
|
10:23:15 |
XLON |
91 |
14.66 |
436738661062610 |
|
10:23:15 |
XLON |
529 |
14.66 |
436738661062611 |
|
10:23:29 |
XLON |
300 |
14.66 |
436738661062653 |
|
10:23:29 |
XLON |
320 |
14.66 |
436738661062654 |
|
10:27:05 |
XLON |
620 |
14.64 |
436738661063990 |
|
10:27:59 |
XLON |
257 |
14.65 |
436738661064267 |
|
10:28:26 |
XLON |
601 |
14.64 |
436738661064320 |
|
10:28:26 |
XLON |
19 |
14.64 |
436738661064321 |
|
10:31:40 |
XLON |
125 |
14.64 |
436738661065310 |
|
10:31:40 |
XLON |
126 |
14.64 |
436738661065311 |
|
10:31:40 |
XLON |
107 |
14.64 |
436738661065312 |
|
10:32:51 |
XLON |
125 |
14.64 |
436738661065635 |
|
10:32:51 |
XLON |
77 |
14.64 |
436738661065636 |
|
10:32:51 |
XLON |
116 |
14.64 |
436738661065637 |
|
10:32:51 |
XLON |
264 |
14.64 |
436738661065638 |
|
10:34:30 |
XLON |
200 |
14.64 |
436738661066096 |
|
10:34:36 |
XLON |
125 |
14.64 |
436738661066136 |
|
10:34:36 |
XLON |
43 |
14.64 |
436738661066137 |
|
10:34:41 |
XLON |
61 |
14.64 |
436738661066150 |
|
10:34:41 |
XLON |
293 |
14.64 |
436738661066151 |
|
10:36:02 |
XLON |
154 |
14.61 |
436738661066533 |
|
10:36:30 |
XLON |
125 |
14.61 |
436738661066717 |
|
10:36:30 |
XLON |
265 |
14.61 |
436738661066718 |
|
10:36:30 |
XLON |
67 |
14.61 |
436738661066719 |
|
10:36:30 |
XLON |
36 |
14.61 |
436738661066720 |
|
10:39:05 |
XLON |
525 |
14.64 |
436738661067628 |
|
10:40:32 |
XLON |
620 |
14.64 |
436738661068048 |
|
10:43:15 |
XLON |
97 |
14.64 |
436738661068894 |
|
10:43:15 |
XLON |
521 |
14.64 |
436738661068895 |
|
10:46:57 |
XLON |
199 |
14.69 |
436738661069659 |
|
10:46:57 |
XLON |
9 |
14.69 |
436738661069660 |
|
10:47:16 |
XLON |
125 |
14.69 |
436738661069713 |
|
10:47:51 |
XLON |
620 |
14.68 |
436738661069849 |
|
10:47:51 |
XLON |
620 |
14.68 |
436738661069862 |
|
10:49:22 |
XLON |
125 |
14.69 |
436738661070263 |
|
10:50:00 |
XLON |
125 |
14.70 |
436738661070541 |
|
10:50:08 |
XLON |
125 |
14.69 |
436738661070640 |
|
10:51:51 |
XLON |
141 |
14.68 |
436738661071151 |
|
10:51:51 |
XLON |
386 |
14.68 |
436738661071152 |
|
10:54:29 |
XLON |
620 |
14.70 |
436738661071945 |
|
10:54:49 |
XLON |
119 |
14.70 |
436738661072015 |
|
10:54:49 |
XLON |
501 |
14.70 |
436738661072016 |
|
10:55:23 |
XLON |
125 |
14.70 |
436738661072159 |
|
10:57:45 |
XLON |
495 |
14.69 |
436738661072808 |
|
10:58:40 |
XLON |
125 |
14.68 |
436738661073092 |
|
10:58:40 |
XLON |
178 |
14.68 |
436738661073093 |
|
10:59:03 |
XLON |
211 |
14.68 |
436738661073180 |
|
11:00:00 |
XLON |
205 |
14.68 |
436738661073353 |
|
11:01:03 |
XLON |
519 |
14.69 |
436738661073707 |
|
11:03:08 |
XLON |
225 |
14.69 |
436738661074517 |
|
11:03:08 |
XLON |
117 |
14.69 |
436738661074518 |
|
11:03:08 |
XLON |
616 |
14.69 |
436738661074513 |
|
11:04:06 |
XLON |
105 |
14.70 |
436738661074773 |
|
11:04:06 |
XLON |
248 |
14.70 |
436738661074774 |
|
11:07:09 |
XLON |
620 |
14.70 |
436738661075569 |
|
11:08:10 |
XLON |
63 |
14.71 |
436738661075771 |
|
11:08:10 |
XLON |
193 |
14.71 |
436738661075772 |
|
11:08:15 |
XLON |
125 |
14.71 |
436738661075811 |
|
11:08:57 |
XLON |
125 |
14.71 |
436738661075919 |
|
11:12:00 |
XLON |
620 |
14.73 |
436738661076722 |
|
11:12:00 |
XLON |
620 |
14.73 |
436738661076732 |
|
11:12:29 |
XLON |
125 |
14.72 |
436738661076843 |
|
11:12:29 |
XLON |
27 |
14.72 |
436738661076844 |
|
11:16:03 |
XLON |
400 |
14.73 |
436738661077771 |
|
11:16:03 |
XLON |
101 |
14.73 |
436738661077782 |
|
11:16:05 |
XLON |
519 |
14.73 |
436738661077790 |
|
11:16:36 |
XLON |
116 |
14.73 |
436738661077890 |
|
11:16:36 |
XLON |
87 |
14.73 |
436738661077891 |
|
11:16:36 |
XLON |
7 |
14.73 |
436738661077892 |
|
11:17:55 |
XLON |
304 |
14.72 |
436738661078189 |
|
11:17:55 |
XLON |
316 |
14.72 |
436738661078190 |
|
11:20:22 |
XLON |
300 |
14.72 |
436738661078731 |
|
11:20:22 |
XLON |
133 |
14.72 |
436738661078732 |
|
11:20:22 |
XLON |
75 |
14.72 |
436738661078733 |
|
11:21:47 |
XLON |
620 |
14.73 |
436738661079117 |
|
11:22:35 |
XLON |
125 |
14.72 |
436738661079313 |
|
11:23:33 |
XLON |
125 |
14.72 |
436738661079438 |
|
11:23:35 |
XLON |
368 |
14.72 |
436738661079441 |
|
11:24:42 |
XLON |
620 |
14.72 |
436738661079651 |
|
11:24:42 |
XLON |
125 |
14.72 |
436738661079656 |
|
11:25:41 |
XLON |
125 |
14.72 |
436738661079813 |
|
11:25:41 |
XLON |
6 |
14.72 |
436738661079814 |
|
11:25:46 |
XLON |
125 |
14.72 |
436738661079827 |
|
11:26:26 |
XLON |
7 |
14.73 |
436738661079981 |
|
11:27:06 |
XLON |
233 |
14.73 |
436738661080212 |
|
11:27:06 |
XLON |
13 |
14.73 |
436738661080221 |
|
11:27:06 |
XLON |
586 |
14.73 |
436738661080222 |
|
11:28:19 |
XLON |
620 |
14.74 |
436738661080596 |
|
11:29:09 |
XLON |
25 |
14.75 |
436738661080703 |
|
11:29:09 |
XLON |
32 |
14.75 |
436738661080704 |
|
11:29:09 |
XLON |
69 |
14.75 |
436738661080705 |
|
11:29:40 |
XLON |
620 |
14.75 |
436738661080812 |
|
11:32:50 |
XLON |
125 |
14.71 |
436738661081437 |
|
11:32:50 |
XLON |
127 |
14.71 |
436738661081438 |
|
11:32:50 |
XLON |
71 |
14.71 |
436738661081439 |
|
11:32:55 |
XLON |
172 |
14.71 |
436738661081460 |
|
11:33:00 |
XLON |
28 |
14.71 |
436738661081474 |
|
11:33:00 |
XLON |
1 |
14.71 |
436738661081475 |
|
11:33:00 |
XLON |
110 |
14.71 |
436738661081476 |
|
11:35:26 |
XLON |
401 |
14.68 |
436738661082245 |
|
11:35:26 |
XLON |
76 |
14.68 |
436738661082246 |
|
11:35:27 |
XLON |
122 |
14.68 |
436738661082252 |
|
11:35:27 |
XLON |
16 |
14.68 |
436738661082253 |
|
11:36:13 |
XLON |
40 |
14.67 |
436738661082434 |
|
11:36:13 |
XLON |
580 |
14.67 |
436738661082435 |
|
11:38:43 |
XLON |
9 |
14.64 |
436738661082993 |
|
11:38:43 |
XLON |
51 |
14.64 |
436738661082994 |
|
11:38:43 |
XLON |
19 |
14.64 |
436738661082995 |
|
11:38:43 |
XLON |
25 |
14.64 |
436738661082996 |
|
11:38:43 |
XLON |
300 |
14.64 |
436738661082997 |
|
11:38:43 |
XLON |
214 |
14.64 |
436738661082998 |
|
11:41:50 |
XLON |
125 |
14.64 |
436738661083631 |
|
11:42:01 |
XLON |
50 |
14.64 |
436738661083644 |
|
11:42:01 |
XLON |
322 |
14.64 |
436738661083645 |
|
11:43:31 |
XLON |
217 |
14.63 |
436738661084004 |
|
11:44:42 |
XLON |
519 |
14.63 |
436738661084299 |
|
11:44:42 |
XLON |
101 |
14.63 |
436738661084300 |
|
11:45:01 |
XLON |
595 |
14.62 |
436738661084352 |
|
11:47:37 |
XLON |
125 |
14.61 |
436738661085010 |
|
11:47:42 |
XLON |
125 |
14.61 |
436738661085032 |
|
11:47:42 |
XLON |
197 |
14.61 |
436738661085033 |
|
11:47:51 |
XLON |
547 |
14.61 |
436738661085061 |
|
11:48:06 |
XLON |
173 |
14.60 |
436738661085157 |
|
11:48:06 |
XLON |
308 |
14.60 |
436738661085158 |
|
11:51:12 |
XLON |
340 |
14.59 |
436738661085798 |
|
11:55:24 |
XLON |
114 |
14.60 |
436738661086942 |
|
11:55:24 |
XLON |
506 |
14.60 |
436738661086943 |
|
11:55:28 |
XLON |
176 |
14.60 |
436738661086951 |
|
11:56:42 |
XLON |
292 |
14.59 |
436738661087143 |
|
11:57:15 |
XLON |
620 |
14.59 |
436738661087232 |
|
11:57:15 |
XLON |
86 |
14.59 |
436738661087235 |
|
11:59:14 |
XLON |
533 |
14.61 |
436738661087642 |
|
12:00:55 |
XLON |
73 |
14.61 |
436738661088081 |
|
12:00:55 |
XLON |
547 |
14.61 |
436738661088082 |
|
12:06:08 |
XLON |
615 |
14.66 |
436738661089760 |
|
12:06:35 |
XLON |
295 |
14.67 |
436738661089915 |
|
12:06:35 |
XLON |
325 |
14.67 |
436738661089916 |
|
12:09:28 |
XLON |
620 |
14.68 |
436738661090550 |
|
12:10:55 |
XLON |
620 |
14.68 |
436738661090791 |
|
12:11:16 |
XLON |
600 |
14.68 |
436738661090856 |
|
12:11:16 |
XLON |
20 |
14.68 |
436738661090857 |
|
12:11:26 |
XLON |
108 |
14.67 |
436738661090877 |
|
12:11:26 |
XLON |
51 |
14.67 |
436738661090878 |
|
12:11:26 |
XLON |
13 |
14.67 |
436738661090879 |
|
12:11:26 |
XLON |
241 |
14.67 |
436738661090880 |
|
12:16:14 |
XLON |
201 |
14.71 |
436738661091894 |
|
12:16:14 |
XLON |
620 |
14.70 |
436738661091899 |
|
12:18:32 |
XLON |
620 |
14.72 |
436738661092316 |
|
12:19:28 |
XLON |
3 |
14.71 |
436738661092489 |
|
12:19:28 |
XLON |
541 |
14.71 |
436738661092490 |
|
12:20:42 |
XLON |
125 |
14.72 |
436738661092660 |
|
12:20:42 |
XLON |
45 |
14.72 |
436738661092661 |
|
12:21:29 |
XLON |
179 |
14.71 |
436738661092807 |
|
12:21:29 |
XLON |
155 |
14.71 |
436738661092808 |
|
12:21:31 |
XLON |
189 |
14.71 |
436738661092810 |
|
12:22:55 |
XLON |
125 |
14.69 |
436738661093038 |
|
12:22:55 |
XLON |
206 |
14.70 |
436738661093039 |
|
12:22:55 |
XLON |
156 |
14.70 |
436738661093040 |
|
12:22:55 |
XLON |
27 |
14.70 |
436738661093041 |
|
12:23:00 |
XLON |
57 |
14.70 |
436738661093064 |
|
12:23:00 |
XLON |
1 |
14.70 |
436738661093065 |
|
12:23:00 |
XLON |
102 |
14.70 |
436738661093066 |
|
12:24:07 |
XLON |
74 |
14.69 |
436738661093265 |
|
12:24:07 |
XLON |
546 |
14.69 |
436738661093266 |
|
12:26:49 |
XLON |
197 |
14.67 |
436738661093631 |
|
12:27:25 |
XLON |
311 |
14.67 |
436738661093717 |
|
12:27:25 |
XLON |
58 |
14.67 |
436738661093718 |
|
12:29:04 |
XLON |
125 |
14.67 |
436738661093950 |
|
12:29:04 |
XLON |
78 |
14.67 |
436738661093951 |
|
12:29:04 |
XLON |
414 |
14.67 |
436738661093952 |
|
12:30:32 |
XLON |
155 |
14.67 |
436738661094208 |
|
12:30:32 |
XLON |
29 |
14.67 |
436738661094209 |
|
12:30:43 |
XLON |
375 |
14.66 |
436738661094280 |
|
12:30:43 |
XLON |
59 |
14.66 |
436738661094281 |
|
12:30:43 |
XLON |
125 |
14.67 |
436738661094283 |
|
12:30:43 |
XLON |
104 |
14.67 |
436738661094284 |
|
12:32:33 |
XLON |
125 |
14.66 |
436738661094623 |
|
12:32:33 |
XLON |
127 |
14.66 |
436738661094624 |
|
12:32:39 |
XLON |
137 |
14.65 |
436738661094651 |
|
12:32:39 |
XLON |
131 |
14.65 |
436738661094654 |
|
12:34:35 |
XLON |
125 |
14.64 |
436738661094944 |
|
12:36:33 |
XLON |
125 |
14.65 |
436738661095248 |
|
12:36:46 |
XLON |
125 |
14.65 |
436738661095336 |
|
12:36:50 |
XLON |
355 |
14.65 |
436738661095359 |
|
12:36:50 |
XLON |
265 |
14.65 |
436738661095360 |
|
12:36:54 |
XLON |
125 |
14.64 |
436738661095434 |
|
12:36:54 |
XLON |
6 |
14.64 |
436738661095435 |
|
12:39:46 |
XLON |
620 |
14.65 |
436738661095849 |
|
12:40:42 |
XLON |
125 |
14.65 |
436738661095975 |
|
12:43:17 |
XLON |
371 |
14.66 |
436738661096316 |
|
12:43:17 |
XLON |
102 |
14.66 |
436738661096317 |
|
12:43:17 |
XLON |
125 |
14.66 |
436738661096318 |
|
12:43:17 |
XLON |
149 |
14.66 |
436738661096319 |
|
12:43:41 |
XLON |
288 |
14.66 |
436738661096354 |
|
12:43:41 |
XLON |
58 |
14.66 |
436738661096355 |
|
12:43:42 |
XLON |
125 |
14.66 |
436738661096358 |
|
12:43:42 |
XLON |
236 |
14.66 |
436738661096359 |
|
12:46:00 |
XLON |
620 |
14.67 |
436738661096633 |
|
12:46:05 |
XLON |
257 |
14.66 |
436738661096662 |
|
12:48:11 |
XLON |
125 |
14.66 |
436738661096942 |
|
12:48:11 |
XLON |
53 |
14.66 |
436738661096943 |
|
12:48:11 |
XLON |
87 |
14.66 |
436738661096944 |
|
12:48:26 |
XLON |
125 |
14.65 |
436738661096987 |
|
12:48:37 |
XLON |
125 |
14.64 |
436738661096993 |
|
12:49:49 |
XLON |
125 |
14.64 |
436738661097141 |
|
12:50:58 |
XLON |
125 |
14.65 |
436738661097255 |
|
12:50:58 |
XLON |
279 |
14.65 |
436738661097256 |
|
12:50:58 |
XLON |
198 |
14.65 |
436738661097257 |
|
12:51:55 |
XLON |
125 |
14.64 |
436738661097393 |
|
12:51:55 |
XLON |
122 |
14.64 |
436738661097394 |
|
12:52:00 |
XLON |
117 |
14.64 |
436738661097397 |
|
12:53:43 |
XLON |
125 |
14.65 |
436738661097659 |
|
12:53:43 |
XLON |
495 |
14.65 |
436738661097660 |
|
12:53:48 |
XLON |
125 |
14.65 |
436738661097667 |
|
12:53:53 |
XLON |
125 |
14.65 |
436738661097689 |
|
12:53:53 |
XLON |
127 |
14.65 |
436738661097690 |
|
12:55:28 |
XLON |
125 |
14.64 |
436738661097977 |
|
12:55:28 |
XLON |
370 |
14.64 |
436738661097978 |
|
12:56:53 |
XLON |
125 |
14.63 |
436738661098164 |
|
12:56:53 |
XLON |
80 |
14.63 |
436738661098165 |
|
12:58:22 |
XLON |
416 |
14.63 |
436738661098468 |
|
12:58:22 |
XLON |
135 |
14.63 |
436738661098469 |
|
12:58:22 |
XLON |
406 |
14.63 |
436738661098470 |
|
12:58:22 |
XLON |
77 |
14.63 |
436738661098471 |
|
12:58:22 |
XLON |
2 |
14.63 |
436738661098472 |
|
13:00:54 |
XLON |
125 |
14.63 |
436738661098905 |
|
13:05:12 |
XLON |
7 |
14.66 |
436738661099619 |
|
13:05:12 |
XLON |
137 |
14.66 |
436738661099620 |
|
13:05:12 |
XLON |
476 |
14.66 |
436738661099621 |
|
13:07:56 |
XLON |
300 |
14.68 |
436738661099968 |
|
13:07:56 |
XLON |
300 |
14.68 |
436738661099969 |
|
13:07:56 |
XLON |
20 |
14.68 |
436738661099970 |
|
13:07:56 |
XLON |
125 |
14.68 |
436738661099971 |
|
13:08:10 |
XLON |
620 |
14.68 |
436738661099999 |
|
13:08:10 |
XLON |
125 |
14.68 |
436738661100000 |
|
13:08:15 |
XLON |
125 |
14.68 |
436738661100050 |
|
13:08:15 |
XLON |
28 |
14.68 |
436738661100051 |
|
13:09:45 |
XLON |
125 |
14.69 |
436738661100158 |
|
13:09:45 |
XLON |
79 |
14.69 |
436738661100159 |
|
13:09:45 |
XLON |
416 |
14.69 |
436738661100160 |
|
13:09:50 |
XLON |
125 |
14.69 |
436738661100202 |
|
13:09:55 |
XLON |
125 |
14.69 |
436738661100225 |
|
13:10:00 |
XLON |
125 |
14.69 |
436738661100229 |
|
13:10:12 |
XLON |
125 |
14.68 |
436738661100244 |
|
13:10:14 |
XLON |
200 |
14.68 |
436738661100276 |
|
13:12:13 |
XLON |
620 |
14.68 |
436738661100555 |
|
13:16:27 |
XLON |
3 |
14.68 |
436738661101069 |
|
13:16:27 |
XLON |
616 |
14.68 |
436738661101070 |
|
13:17:11 |
XLON |
125 |
14.68 |
436738661101173 |
|
13:17:11 |
XLON |
6 |
14.68 |
436738661101174 |
|
13:17:33 |
XLON |
125 |
14.68 |
436738661101234 |
|
13:17:33 |
XLON |
6 |
14.68 |
436738661101235 |
|
13:18:37 |
XLON |
620 |
14.68 |
436738661101389 |
|
13:19:42 |
XLON |
104 |
14.68 |
436738661101522 |
|
13:19:42 |
XLON |
251 |
14.68 |
436738661101523 |
|
13:19:42 |
XLON |
125 |
14.68 |
436738661101528 |
|
13:21:36 |
XLON |
125 |
14.67 |
436738661101800 |
|
13:21:36 |
XLON |
371 |
14.67 |
436738661101801 |
|
13:23:15 |
XLON |
620 |
14.67 |
436738661101983 |
|
13:25:35 |
XLON |
19 |
14.66 |
436738661102273 |
|
13:25:35 |
XLON |
156 |
14.66 |
436738661102274 |
|
13:26:04 |
XLON |
125 |
14.66 |
436738661102323 |
|
13:26:04 |
XLON |
130 |
14.66 |
436738661102324 |
|
13:26:04 |
XLON |
113 |
14.66 |
436738661102325 |
|
13:27:11 |
XLON |
29 |
14.66 |
436738661102458 |
|
13:27:11 |
XLON |
98 |
14.66 |
436738661102459 |
|
13:27:34 |
XLON |
141 |
14.66 |
436738661102514 |
|
13:28:52 |
XLON |
125 |
14.67 |
436738661102726 |
|
13:28:57 |
XLON |
125 |
14.66 |
436738661102737 |
|
13:28:57 |
XLON |
300 |
14.66 |
436738661102735 |
|
13:30:00 |
XLON |
125 |
14.66 |
436738661102867 |
|
13:30:00 |
XLON |
96 |
14.66 |
436738661102868 |
|
13:33:10 |
XLON |
137 |
14.67 |
436738661103260 |
|
13:33:10 |
XLON |
483 |
14.67 |
436738661103261 |
|
13:33:10 |
XLON |
125 |
14.67 |
436738661103264 |
|
13:34:21 |
XLON |
146 |
14.67 |
436738661103411 |
|
13:34:41 |
XLON |
125 |
14.67 |
436738661103443 |
|
13:34:41 |
XLON |
97 |
14.67 |
436738661103444 |
|
13:35:02 |
XLON |
125 |
14.67 |
436738661103571 |
|
13:35:27 |
XLON |
58 |
14.67 |
436738661103639 |
|
13:35:27 |
XLON |
336 |
14.67 |
436738661103640 |
|
13:36:43 |
XLON |
611 |
14.67 |
436738661103824 |
|
13:39:02 |
XLON |
620 |
14.65 |
436738661104240 |
|
13:44:18 |
XLON |
37 |
14.66 |
436738661104823 |
|
13:44:18 |
XLON |
468 |
14.66 |
436738661104824 |
|
13:44:18 |
XLON |
125 |
14.66 |
436738661104826 |
|
13:44:18 |
XLON |
119 |
14.66 |
436738661104827 |
|
13:45:17 |
XLON |
125 |
14.66 |
436738661104992 |
|
13:45:17 |
XLON |
127 |
14.66 |
436738661104993 |
|
13:48:33 |
XLON |
125 |
14.67 |
436738661105484 |
|
13:48:33 |
XLON |
103 |
14.67 |
436738661105485 |
|
13:49:04 |
XLON |
513 |
14.67 |
436738661105547 |
|
13:50:02 |
XLON |
620 |
14.66 |
436738661105675 |
|
13:50:02 |
XLON |
115 |
14.66 |
436738661105682 |
|
13:50:02 |
XLON |
416 |
14.66 |
436738661105683 |
|
13:50:58 |
XLON |
125 |
14.66 |
436738661105790 |
|
13:52:20 |
XLON |
620 |
14.65 |
436738661105961 |
|
13:52:20 |
XLON |
168 |
14.65 |
436738661105977 |
|
13:57:06 |
XLON |
414 |
14.64 |
436738661107136 |
|
13:57:39 |
XLON |
140 |
14.64 |
436738661107237 |
|
13:57:39 |
XLON |
184 |
14.64 |
436738661107238 |
|
13:58:14 |
XLON |
292 |
14.64 |
436738661107343 |
|
13:58:14 |
XLON |
125 |
14.64 |
436738661107348 |
|
13:58:14 |
XLON |
160 |
14.64 |
436738661107349 |
|
14:00:39 |
XLON |
336 |
14.63 |
436738661107764 |
|
14:01:12 |
XLON |
620 |
14.64 |
436738661108081 |
|
14:01:12 |
XLON |
125 |
14.64 |
436738661108086 |
|
14:01:12 |
XLON |
55 |
14.64 |
436738661108087 |
|
14:01:12 |
XLON |
8 |
14.64 |
436738661108088 |
|
14:01:12 |
XLON |
63 |
14.64 |
436738661108089 |
|
14:04:16 |
XLON |
620 |
14.64 |
436738661108759 |
|
14:05:20 |
XLON |
369 |
14.65 |
436738661108959 |
|
14:08:13 |
XLON |
620 |
14.66 |
436738661109415 |
|
14:08:54 |
XLON |
131 |
14.66 |
436738661109552 |
|
14:09:00 |
XLON |
482 |
14.66 |
436738661109627 |
|
14:09:00 |
XLON |
125 |
14.66 |
436738661109628 |
|
14:11:29 |
XLON |
495 |
14.64 |
436738661110041 |
|
14:14:54 |
XLON |
125 |
14.65 |
436738661110517 |
|
14:14:54 |
XLON |
127 |
14.65 |
436738661110518 |
|
14:15:24 |
XLON |
125 |
14.65 |
436738661110589 |
|
14:16:09 |
XLON |
620 |
14.65 |
436738661110712 |
|
14:16:09 |
XLON |
125 |
14.65 |
436738661110713 |
|
14:16:35 |
XLON |
125 |
14.65 |
436738661110778 |
|
14:17:38 |
XLON |
455 |
14.64 |
436738661111002 |
|
14:17:38 |
XLON |
158 |
14.64 |
436738661111003 |
|
14:17:38 |
XLON |
131 |
14.64 |
436738661111014 |
|
14:18:07 |
XLON |
613 |
14.63 |
436738661111121 |
|
14:20:19 |
XLON |
193 |
14.61 |
436738661111705 |
|
14:20:19 |
XLON |
427 |
14.61 |
436738661111706 |
|
14:25:14 |
XLON |
620 |
14.63 |
436738661112604 |
|
14:26:44 |
XLON |
125 |
14.63 |
436738661112975 |
|
14:26:44 |
XLON |
6 |
14.63 |
436738661112976 |
|
14:27:24 |
XLON |
32 |
14.63 |
436738661113174 |
|
14:27:24 |
XLON |
8 |
14.63 |
436738661113175 |
|
14:27:24 |
XLON |
128 |
14.63 |
436738661113176 |
|
14:27:30 |
XLON |
125 |
14.63 |
436738661113179 |
|
14:27:48 |
XLON |
125 |
14.63 |
436738661113244 |
|
14:28:26 |
XLON |
620 |
14.62 |
436738661113418 |
|
14:28:26 |
XLON |
559 |
14.62 |
436738661113415 |
|
14:31:05 |
XLON |
193 |
14.62 |
436738661113855 |
|
14:31:05 |
XLON |
427 |
14.62 |
436738661113856 |
|
14:33:34 |
XLON |
620 |
14.62 |
436738661114446 |
|
14:34:46 |
XLON |
505 |
14.62 |
436738661114653 |
|
14:34:46 |
XLON |
115 |
14.62 |
436738661114654 |
|
14:36:19 |
XLON |
125 |
14.62 |
436738661114961 |
|
14:36:24 |
XLON |
125 |
14.62 |
436738661114991 |
|
14:39:57 |
XLON |
290 |
14.63 |
436738661115509 |
|
14:39:57 |
XLON |
330 |
14.63 |
436738661115510 |
|
14:41:02 |
XLON |
620 |
14.63 |
436738661115647 |
|
14:41:39 |
XLON |
54 |
14.63 |
436738661115772 |
|
14:42:24 |
XLON |
294 |
14.63 |
436738661115841 |
|
14:42:24 |
XLON |
326 |
14.63 |
436738661115842 |
|
14:42:35 |
XLON |
125 |
14.63 |
436738661115891 |
|
14:42:59 |
XLON |
183 |
14.63 |
436738661115923 |
|
14:43:04 |
XLON |
125 |
14.63 |
436738661115943 |
|
14:43:33 |
XLON |
125 |
14.63 |
436738661116053 |
|
14:43:33 |
XLON |
6 |
14.63 |
436738661116054 |
|
14:43:38 |
XLON |
125 |
14.63 |
436738661116105 |
|
14:43:38 |
XLON |
7 |
14.63 |
436738661116106 |
|
14:43:38 |
XLON |
620 |
14.62 |
436738661116109 |
|
14:45:00 |
XLON |
232 |
14.62 |
436738661116401 |
|
14:47:10 |
XLON |
128 |
14.63 |
436738661116969 |
|
14:47:15 |
XLON |
492 |
14.63 |
436738661116988 |
|
14:47:15 |
XLON |
125 |
14.63 |
436738661116989 |
|
14:47:15 |
XLON |
128 |
14.63 |
436738661116990 |
|
14:47:52 |
XLON |
128 |
14.63 |
436738661117127 |
|
14:47:52 |
XLON |
128 |
14.63 |
436738661117128 |
|
14:48:29 |
XLON |
359 |
14.63 |
436738661117207 |
|
14:48:51 |
XLON |
125 |
14.63 |
436738661117283 |
|
14:48:51 |
XLON |
128 |
14.63 |
436738661117284 |
|
14:48:51 |
XLON |
207 |
14.63 |
436738661117285 |
|
14:48:51 |
XLON |
8 |
14.63 |
436738661117286 |
|
14:48:51 |
XLON |
49 |
14.63 |
436738661117287 |
|
14:51:47 |
XLON |
22 |
14.63 |
436738661117903 |
|
14:51:47 |
XLON |
100 |
14.63 |
436738661117904 |
|
14:52:16 |
XLON |
620 |
14.62 |
436738661118007 |
|
14:53:17 |
XLON |
136 |
14.63 |
436738661118196 |
|
14:53:17 |
XLON |
128 |
14.63 |
436738661118197 |
|
14:53:22 |
XLON |
136 |
14.63 |
436738661118226 |
|
14:53:22 |
XLON |
128 |
14.63 |
436738661118227 |
|
14:53:27 |
XLON |
183 |
14.63 |
436738661118253 |
|
14:53:37 |
XLON |
125 |
14.63 |
436738661118300 |
|
14:54:18 |
XLON |
168 |
14.63 |
436738661118415 |
|
14:54:18 |
XLON |
452 |
14.63 |
436738661118416 |
|
14:54:18 |
XLON |
104 |
14.63 |
436738661118418 |
|
14:54:18 |
XLON |
125 |
14.63 |
436738661118419 |
|
14:55:14 |
XLON |
222 |
14.63 |
436738661118599 |
|
14:55:14 |
XLON |
27 |
14.63 |
436738661118600 |
|
14:55:43 |
XLON |
268 |
14.63 |
436738661118683 |
|
14:57:30 |
XLON |
125 |
14.63 |
436738661119323 |
|
14:57:30 |
XLON |
160 |
14.63 |
436738661119324 |
|
14:57:35 |
XLON |
243 |
14.63 |
436738661119335 |
|
14:58:40 |
XLON |
240 |
14.63 |
436738661119565 |
|
14:59:11 |
XLON |
300 |
14.63 |
436738661119621 |
|
14:59:11 |
XLON |
80 |
14.63 |
436738661119622 |
|
14:59:12 |
XLON |
46 |
14.62 |
436738661119631 |
|
15:00:12 |
XLON |
125 |
14.62 |
436738661119849 |
|
15:00:12 |
XLON |
495 |
14.62 |
436738661119850 |
|
15:00:12 |
XLON |
131 |
14.62 |
436738661119854 |
|
15:02:07 |
XLON |
125 |
14.62 |
436738661120329 |
|
15:02:07 |
XLON |
150 |
14.62 |
436738661120330 |
|
15:02:07 |
XLON |
1 |
14.62 |
436738661120331 |
|
15:02:07 |
XLON |
165 |
14.62 |
436738661120332 |
|
15:02:07 |
XLON |
94 |
14.62 |
436738661120333 |
|
15:03:20 |
XLON |
125 |
14.61 |
436738661120599 |
|
15:04:03 |
XLON |
494 |
14.60 |
436738661120779 |
|
15:05:03 |
XLON |
125 |
14.60 |
436738661121007 |
|
15:05:03 |
XLON |
131 |
14.60 |
436738661121008 |
|
15:05:03 |
XLON |
123 |
14.60 |
436738661121009 |
|
15:05:03 |
XLON |
180 |
14.60 |
436738661121010 |
|
15:05:45 |
XLON |
125 |
14.59 |
436738661121125 |
|
15:05:45 |
XLON |
89 |
14.59 |
436738661121126 |
|
15:06:53 |
XLON |
125 |
14.60 |
436738661121303 |
|
15:07:04 |
XLON |
125 |
14.60 |
436738661121315 |
|
15:07:26 |
XLON |
212 |
14.60 |
436738661121408 |
|
15:07:26 |
XLON |
125 |
14.60 |
436738661121409 |
|
15:07:26 |
XLON |
6 |
14.60 |
436738661121410 |
|
15:07:39 |
XLON |
122 |
14.60 |
436738661121434 |
|
15:08:02 |
XLON |
125 |
14.60 |
436738661121526 |
|
15:08:37 |
XLON |
245 |
14.60 |
436738661121611 |
|
15:09:17 |
XLON |
616 |
14.60 |
436738661121706 |
|
15:10:00 |
XLON |
267 |
14.60 |
436738661121841 |
|
15:10:20 |
XLON |
125 |
14.60 |
436738661121891 |
|
15:10:20 |
XLON |
6 |
14.60 |
436738661121892 |
|
15:10:25 |
XLON |
125 |
14.60 |
436738661121911 |
|
15:11:10 |
XLON |
89 |
14.60 |
436738661122087 |
|
15:11:44 |
XLON |
260 |
14.60 |
436738661122172 |
|
15:13:21 |
XLON |
620 |
14.59 |
436738661122513 |
|
15:14:12 |
XLON |
125 |
14.60 |
436738661122683 |
|
15:14:12 |
XLON |
128 |
14.60 |
436738661122684 |
|
15:14:17 |
XLON |
125 |
14.60 |
436738661122698 |
|
15:14:17 |
XLON |
128 |
14.60 |
436738661122699 |
|
15:14:17 |
XLON |
18 |
14.60 |
436738661122700 |
|
15:15:26 |
XLON |
463 |
14.59 |
436738661122960 |
|
15:17:52 |
XLON |
353 |
14.60 |
436738661123519 |
|
15:17:52 |
XLON |
267 |
14.60 |
436738661123520 |
|
15:18:29 |
XLON |
615 |
14.60 |
436738661123652 |
|
15:18:29 |
XLON |
125 |
14.60 |
436738661123654 |
|
15:18:29 |
XLON |
6 |
14.60 |
436738661123655 |
|
15:18:57 |
XLON |
486 |
14.59 |
436738661123788 |
|
15:20:15 |
XLON |
125 |
14.60 |
436738661124021 |
|
15:20:15 |
XLON |
6 |
14.60 |
436738661124022 |
|
15:21:16 |
XLON |
489 |
14.60 |
436738661124302 |
|
15:21:16 |
XLON |
125 |
14.61 |
436738661124306 |
|
15:21:16 |
XLON |
170 |
14.61 |
436738661124307 |
|
15:21:16 |
XLON |
53 |
14.61 |
436738661124308 |
|
15:25:18 |
XLON |
181 |
14.61 |
436738661124902 |
|
15:25:18 |
XLON |
439 |
14.61 |
436738661124903 |
|
15:26:22 |
XLON |
234 |
14.61 |
436738661125081 |
|
15:26:28 |
XLON |
386 |
14.61 |
436738661125117 |
|
15:27:16 |
XLON |
125 |
14.62 |
436738661125317 |
|
15:27:16 |
XLON |
128 |
14.62 |
436738661125318 |
|
15:27:42 |
XLON |
125 |
14.62 |
436738661125403 |
|
15:28:26 |
XLON |
210 |
14.62 |
436738661125552 |
|
15:28:32 |
XLON |
221 |
14.62 |
436738661125594 |
|
15:30:00 |
XLON |
129 |
14.63 |
436738661126210 |
|
15:30:00 |
XLON |
193 |
14.63 |
436738661126211 |
|
15:30:00 |
XLON |
298 |
14.63 |
436738661126212 |
|
15:30:01 |
XLON |
607 |
14.63 |
436738661126259 |
|
15:30:02 |
XLON |
13 |
14.63 |
436738661126293 |
|
15:30:02 |
XLON |
140 |
14.63 |
436738661126298 |
|
15:30:05 |
XLON |
561 |
14.62 |
436738661126396 |
|
15:30:22 |
XLON |
135 |
14.62 |
436738661126731 |
|
15:30:30 |
XLON |
125 |
14.62 |
436738661126814 |
|
15:30:39 |
XLON |
366 |
14.62 |
436738661126894 |
|
15:31:33 |
XLON |
125 |
14.62 |
436738661127494 |
|
15:31:33 |
XLON |
180 |
14.62 |
436738661127495 |
|
15:31:33 |
XLON |
23 |
14.62 |
436738661127496 |
|
15:31:33 |
XLON |
49 |
14.62 |
436738661127497 |
|
15:31:52 |
XLON |
125 |
14.62 |
436738661127716 |
|
15:32:13 |
XLON |
620 |
14.61 |
436738661127953 |
|
15:32:22 |
XLON |
125 |
14.60 |
436738661128035 |
|
15:34:33 |
XLON |
85 |
14.62 |
436738661129044 |
|
15:34:33 |
XLON |
300 |
14.62 |
436738661129045 |
|
15:34:33 |
XLON |
235 |
14.62 |
436738661129046 |
|
15:34:45 |
XLON |
125 |
14.62 |
436738661129125 |
|
15:34:45 |
XLON |
6 |
14.62 |
436738661129126 |
|
15:34:53 |
XLON |
140 |
14.62 |
436738661129148 |
|
15:36:09 |
XLON |
620 |
14.63 |
436738661129778 |
|
15:36:12 |
XLON |
300 |
14.63 |
436738661129796 |
|
15:36:12 |
XLON |
320 |
14.63 |
436738661129797 |
|
15:36:45 |
XLON |
346 |
14.63 |
436738661130022 |
|
15:36:45 |
XLON |
274 |
14.63 |
436738661130023 |
|
15:36:45 |
XLON |
158 |
14.63 |
436738661130029 |
|
15:36:45 |
XLON |
140 |
14.63 |
436738661130030 |
|
15:36:45 |
XLON |
46 |
14.63 |
436738661130031 |
|
15:36:57 |
XLON |
211 |
14.63 |
436738661130074 |
|
15:36:57 |
XLON |
597 |
14.63 |
436738661130075 |
|
15:38:13 |
XLON |
37 |
14.65 |
436738661130526 |
|
15:38:13 |
XLON |
583 |
14.65 |
436738661130527 |
|
15:38:48 |
XLON |
409 |
14.66 |
436738661130710 |
|
15:39:06 |
XLON |
620 |
14.66 |
436738661130813 |
|
15:39:13 |
XLON |
125 |
14.66 |
436738661130855 |
|
15:40:00 |
XLON |
210 |
14.65 |
436738661131119 |
|
15:40:00 |
XLON |
8 |
14.65 |
436738661131120 |
|
15:40:00 |
XLON |
131 |
14.65 |
436738661131121 |
|
15:40:37 |
XLON |
13 |
14.65 |
436738661131294 |
|
15:40:37 |
XLON |
87 |
14.65 |
436738661131295 |
|
15:40:37 |
XLON |
24 |
14.65 |
436738661131296 |
|
15:40:37 |
XLON |
21 |
14.65 |
436738661131297 |
|
15:41:24 |
XLON |
125 |
14.64 |
436738661131499 |
|
15:41:34 |
XLON |
500 |
14.63 |
436738661131604 |
|
15:42:00 |
XLON |
125 |
14.63 |
436738661131824 |
|
15:42:00 |
XLON |
6 |
14.63 |
436738661131825 |
|
15:42:05 |
XLON |
125 |
14.63 |
436738661131846 |
|
15:42:49 |
XLON |
125 |
14.63 |
436738661131980 |
|
15:42:49 |
XLON |
128 |
14.63 |
436738661131981 |
|
15:43:13 |
XLON |
222 |
14.62 |
436738661132079 |
|
15:43:13 |
XLON |
398 |
14.62 |
436738661132080 |
|
15:43:13 |
XLON |
125 |
14.63 |
436738661132083 |
|
15:43:13 |
XLON |
6 |
14.63 |
436738661132084 |
|
15:44:47 |
XLON |
620 |
14.62 |
436738661132519 |
|
15:45:00 |
XLON |
87 |
14.62 |
436738661132606 |
|
15:45:05 |
XLON |
125 |
14.62 |
436738661132638 |
|
15:45:05 |
XLON |
167 |
14.62 |
436738661132639 |
|
15:45:10 |
XLON |
125 |
14.62 |
436738661132662 |
|
15:45:10 |
XLON |
167 |
14.62 |
436738661132663 |
|
15:45:23 |
XLON |
20 |
14.61 |
436738661132718 |
|
15:45:23 |
XLON |
227 |
14.61 |
436738661132719 |
|
15:45:23 |
XLON |
373 |
14.61 |
436738661132720 |
|
15:47:20 |
XLON |
125 |
14.60 |
436738661133612 |
|
15:47:35 |
XLON |
89 |
14.60 |
436738661133720 |
|
15:47:35 |
XLON |
531 |
14.60 |
436738661133721 |
|
15:47:46 |
XLON |
416 |
14.60 |
436738661133768 |
|
15:47:46 |
XLON |
370 |
14.60 |
436738661133829 |
|
15:47:46 |
XLON |
250 |
14.60 |
436738661133830 |
|
15:49:50 |
XLON |
620 |
14.60 |
436738661134324 |
|
15:50:42 |
XLON |
14 |
14.61 |
436738661134621 |
|
15:50:42 |
XLON |
606 |
14.61 |
436738661134622 |
|
15:50:59 |
XLON |
125 |
14.61 |
436738661134780 |
|
15:51:04 |
XLON |
125 |
14.61 |
436738661134808 |
|
15:51:32 |
XLON |
620 |
14.61 |
436738661135037 |
|
15:51:32 |
XLON |
620 |
14.61 |
436738661135041 |
|
15:52:00 |
XLON |
150 |
14.61 |
436738661135225 |
|
15:52:00 |
XLON |
87 |
14.61 |
436738661135226 |
|
15:52:00 |
XLON |
122 |
14.61 |
436738661135227 |
|
15:52:52 |
XLON |
125 |
14.60 |
436738661135566 |
|
15:52:52 |
XLON |
87 |
14.60 |
436738661135567 |
|
15:54:12 |
XLON |
600 |
14.60 |
436738661135892 |
|
15:54:12 |
XLON |
20 |
14.60 |
436738661135893 |
|
15:54:12 |
XLON |
125 |
14.60 |
436738661135898 |
|
15:54:12 |
XLON |
95 |
14.60 |
436738661135899 |
|
15:54:18 |
XLON |
91 |
14.60 |
436738661135928 |
|
15:54:18 |
XLON |
30 |
14.60 |
436738661135929 |
|
15:54:33 |
XLON |
192 |
14.60 |
436738661135976 |
|
15:54:39 |
XLON |
58 |
14.60 |
436738661136011 |
|
15:54:39 |
XLON |
214 |
14.60 |
436738661136012 |
|
15:54:44 |
XLON |
125 |
14.60 |
436738661136026 |
|
15:55:21 |
XLON |
332 |
14.60 |
436738661136303 |
|
15:55:33 |
XLON |
125 |
14.60 |
436738661136420 |
|
15:55:33 |
XLON |
91 |
14.60 |
436738661136421 |
|
15:55:33 |
XLON |
220 |
14.60 |
436738661136422 |
|
15:57:25 |
XLON |
125 |
14.60 |
436738661137304 |
|
15:58:15 |
XLON |
172 |
14.61 |
436738661137550 |
|
15:58:15 |
XLON |
19 |
14.61 |
436738661137551 |
|
15:58:16 |
XLON |
620 |
14.60 |
436738661137553 |
|
15:58:16 |
XLON |
620 |
14.60 |
436738661137563 |
|
15:58:22 |
XLON |
244 |
14.60 |
436738661137627 |
|
15:59:26 |
XLON |
300 |
14.61 |
436738661138134 |
|
15:59:26 |
XLON |
320 |
14.61 |
436738661138135 |
|
15:59:57 |
XLON |
127 |
14.62 |
436738661138341 |
|
15:59:57 |
XLON |
65 |
14.62 |
436738661138342 |
|
16:00:00 |
XLON |
287 |
14.61 |
436738661138387 |
|
16:00:00 |
XLON |
333 |
14.61 |
436738661138388 |
|
16:01:13 |
XLON |
298 |
14.62 |
436738661138925 |
|
16:01:13 |
XLON |
33 |
14.62 |
436738661138926 |
|
16:01:13 |
XLON |
105 |
14.62 |
436738661138927 |
|
16:02:03 |
XLON |
125 |
14.62 |
436738661139217 |
|
16:02:08 |
XLON |
125 |
14.62 |
436738661139261 |
|
16:02:13 |
XLON |
125 |
14.62 |
436738661139290 |
|
16:02:13 |
XLON |
128 |
14.62 |
436738661139291 |
|
16:02:18 |
XLON |
125 |
14.61 |
436738661139313 |
|
16:02:45 |
XLON |
425 |
14.61 |
436738661139400 |
|
16:03:00 |
XLON |
125 |
14.61 |
436738661139438 |
|
16:03:00 |
XLON |
6 |
14.61 |
436738661139439 |
|
16:03:48 |
XLON |
6 |
14.60 |
436738661139720 |
|
16:03:48 |
XLON |
614 |
14.60 |
436738661139721 |
|
16:04:46 |
XLON |
620 |
14.61 |
436738661140053 |
|
16:04:46 |
XLON |
169 |
14.61 |
436738661140054 |
|
16:04:46 |
XLON |
3 |
14.61 |
436738661140055 |
|
16:05:34 |
XLON |
490 |
14.61 |
436738661140339 |
|
16:07:28 |
XLON |
125 |
14.62 |
436738661140925 |
|
16:07:28 |
XLON |
6 |
14.62 |
436738661140926 |
|
16:07:34 |
XLON |
125 |
14.62 |
436738661140985 |
|
16:07:39 |
XLON |
125 |
14.62 |
436738661141002 |
|
16:07:43 |
XLON |
486 |
14.61 |
436738661141026 |
|
16:07:47 |
XLON |
108 |
14.61 |
436738661141035 |
|
16:07:47 |
XLON |
130 |
14.61 |
436738661141036 |
|
16:07:47 |
XLON |
167 |
14.61 |
436738661141037 |
|
16:08:25 |
XLON |
8 |
14.61 |
436738661141196 |
|
16:08:25 |
XLON |
500 |
14.61 |
436738661141197 |
|
16:08:25 |
XLON |
50 |
14.61 |
436738661141198 |
|
16:08:25 |
XLON |
154 |
14.61 |
436738661141199 |
|
16:09:26 |
XLON |
138 |
14.60 |
436738661141743 |
|
16:09:42 |
XLON |
352 |
14.60 |
436738661141806 |
|
16:10:12 |
XLON |
620 |
14.60 |
436738661141945 |
|
16:10:14 |
XLON |
154 |
14.60 |
436738661141952 |
|
16:12:20 |
XLON |
251 |
14.61 |
436738661142716 |
|
16:12:20 |
XLON |
213 |
14.61 |
436738661142718 |
|
16:12:20 |
XLON |
620 |
14.61 |
436738661142728 |
|
16:13:46 |
XLON |
198 |
14.60 |
436738661143178 |
|
16:13:51 |
XLON |
142 |
14.60 |
436738661143210 |
|
16:13:51 |
XLON |
214 |
14.60 |
436738661143211 |
|
16:13:51 |
XLON |
206 |
14.60 |
436738661143212 |
|
16:14:03 |
XLON |
158 |
14.60 |
436738661143295 |
|
16:14:42 |
XLON |
138 |
14.60 |
436738661143453 |
|
16:14:42 |
XLON |
185 |
14.60 |
436738661143454 |
|
16:15:44 |
XLON |
125 |
14.60 |
436738661143689 |
|
16:15:44 |
XLON |
63 |
14.60 |
436738661143690 |
|
16:16:23 |
XLON |
620 |
14.60 |
436738661143922 |
|
16:16:33 |
XLON |
774 |
14.60 |
436738661143961 |
|
16:16:33 |
XLON |
62 |
14.60 |
436738661143962 |
|
16:17:59 |
XLON |
620 |
14.60 |
436738661144482 |
|
16:18:06 |
XLON |
425 |
14.60 |
436738661144524 |
|
16:18:21 |
XLON |
413 |
14.60 |
436738661144636 |
|
16:19:17 |
XLON |
197 |
14.61 |
436738661144997 |
|
16:19:20 |
XLON |
254 |
14.60 |
436738661145016 |
|
16:19:20 |
XLON |
162 |
14.60 |
436738661145017 |
|
16:19:54 |
XLON |
11 |
14.61 |
436738661145178 |
|
16:19:54 |
XLON |
11 |
14.61 |
436738661145179 |
|
16:19:54 |
XLON |
240 |
14.61 |
436738661145180 |
|
16:23:59 |
XLON |
620 |
14.63 |
436738661146373 |
|
16:24:17 |
XLON |
33 |
14.64 |
436738661146530 |
|
16:24:22 |
XLON |
125 |
14.64 |
436738661146567 |
|
16:24:22 |
XLON |
127 |
14.64 |
436738661146568 |
|
16:24:22 |
XLON |
71 |
14.64 |
436738661146569 |
|
16:24:32 |
XLON |
620 |
14.64 |
436738661146597 |
|
16:24:32 |
XLON |
400 |
14.64 |
436738661146604 |
|
16:24:32 |
XLON |
164 |
14.64 |
436738661146605 |
|
16:24:32 |
XLON |
44 |
14.64 |
436738661146606 |
|
16:24:32 |
XLON |
12 |
14.64 |
436738661146607 |
|
16:24:58 |
XLON |
620 |
14.63 |
436738661146767 |
|
16:25:09 |
XLON |
614 |
14.63 |
436738661146801 |
|
16:25:23 |
XLON |
135 |
14.63 |
436738661146916 |
|
16:25:23 |
XLON |
484 |
14.63 |
436738661146917 |
|
16:26:37 |
XLON |
620 |
14.62 |
436738661147301 |
|
16:26:37 |
XLON |
125 |
14.62 |
436738661147312 |
|
16:26:37 |
XLON |
4 |
14.62 |
436738661147313 |
|
16:27:00 |
XLON |
119 |
14.62 |
436738661147386 |
|
16:27:00 |
XLON |
501 |
14.62 |
436738661147387 |
|
16:29:14 |
XLON |
125 |
14.62 |
436738661147994 |
|
16:29:14 |
XLON |
495 |
14.62 |
436738661147995 |
|
16:29:19 |
XLON |
6 |
14.62 |
436738661148027 |
|
16:29:19 |
XLON |
226 |
14.62 |
436738661148028 |
|
16:29:26 |
XLON |
256 |
14.62 |
436738661148086 |
|
16:30:01 |
XLON |
125 |
14.62 |
436738661148199 |
|
16:30:01 |
XLON |
6 |
14.62 |
436738661148200 |
|
16:30:06 |
XLON |
125 |
14.62 |
436738661148271 |
|
16:30:11 |
XLON |
125 |
14.62 |
436738661148308 |
|
16:30:11 |
XLON |
6 |
14.62 |
436738661148309 |
|
16:30:11 |
XLON |
161 |
14.62 |
436738661148310 |
|
16:30:16 |
XLON |
125 |
14.62 |
436738661148323 |
|
16:31:43 |
XLON |
564 |
14.61 |
436738661148674 |
|
16:31:44 |
XLON |
220 |
14.61 |
436738661148679 |
|
16:31:43 |
XLON |
125 |
14.61 |
436738661148671 |
|
16:31:57 |
XLON |
125 |
14.61 |
436738661148767 |
|
16:31:57 |
XLON |
6 |
14.61 |
436738661148768 |
|
16:32:04 |
XLON |
15 |
14.61 |
436738661148806 |
|
16:32:04 |
XLON |
7 |
14.61 |
436738661148807 |
|
16:32:04 |
XLON |
52 |
14.61 |
436738661148808 |
|
16:32:04 |
XLON |
108 |
14.61 |
436738661148809 |
|
16:33:33 |
XLON |
125 |
14.61 |
436738661149490 |
|
16:33:43 |
XLON |
44 |
14.62 |
436738661149531 |
|
16:33:43 |
XLON |
464 |
14.62 |
436738661149532 |
|
16:33:50 |
XLON |
620 |
14.61 |
436738661149598 |
|
16:33:55 |
XLON |
310 |
14.61 |
436738661149638 |
|
16:33:55 |
XLON |
27 |
14.61 |
436738661149639 |
|
16:33:55 |
XLON |
44 |
14.61 |
436738661149640 |
|
16:35:45 |
XLON |
188 |
14.61 |
436738661150377 |
|
16:36:32 |
XLON |
341 |
14.62 |
436738661150648 |
|
16:36:32 |
XLON |
279 |
14.62 |
436738661150649 |
|
16:37:05 |
XLON |
561 |
14.61 |
436738661151044 |
|
16:37:05 |
XLON |
57 |
14.61 |
436738661151045 |
|
16:39:06 |
XLON |
125 |
14.62 |
436738661151883 |
|
16:39:06 |
XLON |
620 |
14.62 |
436738661151880 |
|
16:39:07 |
XLON |
271 |
14.62 |
436738661151892 |
|
16:39:08 |
XLON |
349 |
14.62 |
436738661151901 |
|
16:39:50 |
XLON |
488 |
14.62 |
436738661152085 |
|
16:40:35 |
XLON |
125 |
14.61 |
436738661152480 |
|
16:40:35 |
XLON |
195 |
14.61 |
436738661152481 |
|
16:40:35 |
XLON |
297 |
14.61 |
436738661152482 |
|
16:41:22 |
XLON |
125 |
14.60 |
436738661152797 |
|
16:41:30 |
XLON |
493 |
14.60 |
436738661152871 |
|
16:43:54 |
XLON |
620 |
14.60 |
436738661153854 |
|
16:43:57 |
XLON |
13 |
14.60 |
436738661153883 |
|
16:44:22 |
XLON |
125 |
14.60 |
436738661154059 |
|
16:44:22 |
XLON |
9 |
14.60 |
436738661154060 |
|
16:44:29 |
XLON |
476 |
14.60 |
436738661154103 |
|
16:45:03 |
XLON |
620 |
14.60 |
436738661154364 |
|
16:45:03 |
XLON |
620 |
14.60 |
436738661154375 |
|
16:45:07 |
XLON |
16 |
14.59 |
436738661154420 |
|
16:45:07 |
XLON |
37 |
14.59 |
436738661154421 |
|
16:45:07 |
XLON |
63 |
14.59 |
436738661154422 |
|
16:45:07 |
XLON |
235 |
14.59 |
436738661154423 |
|
16:46:09 |
XLON |
125 |
14.58 |
436738661154971 |
|
16:46:09 |
XLON |
14 |
14.58 |
436738661154972 |
|
16:46:14 |
XLON |
125 |
14.58 |
436738661154986 |
|
16:46:14 |
XLON |
6 |
14.58 |
436738661154987 |
|
16:47:10 |
XLON |
125 |
14.57 |
436738661155260 |
|
16:47:10 |
XLON |
3 |
14.57 |
436738661155261 |
|
16:47:10 |
XLON |
2 |
14.57 |
436738661155262 |
|
16:47:10 |
XLON |
18 |
14.57 |
436738661155263 |
|
16:47:10 |
XLON |
51 |
14.57 |
436738661155264 |
|
16:47:41 |
XLON |
417 |
14.60 |
436738661155516 |
|
16:47:51 |
XLON |
262 |
14.60 |
436738661155581 |
|
16:48:01 |
XLON |
354 |
14.60 |
436738661155656 |
|
16:48:59 |
XLON |
620 |
14.60 |
436738661156013 |
|
16:49:31 |
XLON |
620 |
14.60 |
436738661156223 |
|
16:49:32 |
XLON |
178 |
14.59 |
436738661156227 |
|
16:49:32 |
XLON |
90 |
14.59 |
436738661156228 |
|
16:51:04 |
XLON |
7 |
14.59 |
436738661156792 |
|
16:51:04 |
XLON |
348 |
14.59 |
436738661156793 |
|
16:51:23 |
XLON |
129 |
14.60 |
436738661156899 |
|
16:52:09 |
XLON |
21 |
14.60 |
436738661157167 |
|
16:52:09 |
XLON |
219 |
14.60 |
436738661157168 |
|
16:53:34 |
XLON |
620 |
14.62 |
436738661157634 |
|
16:53:39 |
XLON |
147 |
14.62 |
436738661157662 |
|
16:53:39 |
XLON |
98 |
14.62 |
436738661157663 |
|
16:53:58 |
XLON |
264 |
14.62 |
436738661157729 |
|
16:53:58 |
XLON |
356 |
14.62 |
436738661157730 |
|
16:54:32 |
XLON |
351 |
14.63 |
436738661157879 |
|
16:54:32 |
XLON |
185 |
14.63 |
436738661157880 |
|
16:55:07 |
XLON |
620 |
14.63 |
436738661158039 |
|
16:55:07 |
XLON |
169 |
14.63 |
436738661158044 |
|
16:58:08 |
XLON |
620 |
14.62 |
436738661159212 |
|
17:00:00 |
XLON |
620 |
14.62 |
436738661159768 |
|
17:00:19 |
XLON |
620 |
14.62 |
436738661159999 |
|
17:00:39 |
XLON |
484 |
14.62 |
436738661160120 |
|
17:00:39 |
XLON |
57 |
14.62 |
436738661160121 |
|
17:00:39 |
XLON |
47 |
14.62 |
436738661160122 |
|
17:00:39 |
XLON |
21 |
14.62 |
436738661160123 |
|
17:00:39 |
XLON |
11 |
14.62 |
436738661160124 |
|
17:00:40 |
XLON |
80 |
14.62 |
436738661160137 |
|
17:00:40 |
XLON |
222 |
14.62 |
436738661160138 |
|
17:01:31 |
XLON |
620 |
14.61 |
436738661160442 |
|
17:01:31 |
XLON |
620 |
14.61 |
436738661160451 |
|
17:01:37 |
XLON |
404 |
14.61 |
436738661160507 |
|
17:02:24 |
XLON |
357 |
14.60 |
436738661160832 |
|
17:02:24 |
XLON |
263 |
14.60 |
436738661160844 |
|
17:03:32 |
XLON |
125 |
14.61 |
436738661161236 |
|
17:03:46 |
XLON |
309 |
14.60 |
436738661161317 |
|
17:05:48 |
XLON |
322 |
14.59 |
436738661162241 |
|
17:05:48 |
XLON |
298 |
14.59 |
436738661162242 |
|
17:06:39 |
XLON |
620 |
14.59 |
436738661162616 |
|
17:07:13 |
XLON |
626 |
14.60 |
436738661162769 |
|
17:07:18 |
XLON |
125 |
14.60 |
436738661162836 |
|
17:07:36 |
XLON |
121 |
14.60 |
436738661162923 |
|
17:07:38 |
XLON |
369 |
14.60 |
436738661162946 |
|
17:08:06 |
XLON |
617 |
14.59 |
436738661163077 |
|
17:08:59 |
XLON |
74 |
14.60 |
436738661163390 |
|
17:09:04 |
XLON |
125 |
14.60 |
436738661163406 |
|
17:09:09 |
XLON |
125 |
14.60 |
436738661163447 |
|
17:09:14 |
XLON |
125 |
14.60 |
436738661163497 |
|
17:09:19 |
XLON |
134 |
14.60 |
436738661163518 |
|
17:10:24 |
XLON |
530 |
14.59 |
436738661163856 |
|
17:10:24 |
XLON |
90 |
14.59 |
436738661163859 |
|
17:10:24 |
XLON |
122 |
14.60 |
436738661163844 |
|
17:10:24 |
XLON |
220 |
14.60 |
436738661163845 |
|
17:10:42 |
XLON |
125 |
14.59 |
436738661164040 |
|
17:10:42 |
XLON |
14 |
14.59 |
436738661164041 |
|
17:10:42 |
XLON |
130 |
14.59 |
436738661164042 |
|
17:10:42 |
XLON |
115 |
14.59 |
436738661164043 |
|
17:11:27 |
XLON |
169 |
14.57 |
436738661164499 |
|
17:11:30 |
XLON |
620 |
14.57 |
436738661164529 |
|
17:13:19 |
XLON |
375 |
14.55 |
436738661165543 |
|
17:13:44 |
XLON |
125 |
14.55 |
436738661165730 |
|
17:13:44 |
XLON |
73 |
14.55 |
436738661165731 |
|
17:13:48 |
XLON |
427 |
14.55 |
436738661165769 |
|
17:14:14 |
XLON |
225 |
14.55 |
436738661165949 |
|
17:15:00 |
XLON |
389 |
14.55 |
436738661166335 |
|
17:15:03 |
XLON |
620 |
14.55 |
436738661166397 |
|
17:16:08 |
XLON |
620 |
14.55 |
436738661166979 |
|
17:16:15 |
XLON |
125 |
14.55 |
436738661167035 |
|
17:16:55 |
XLON |
60 |
14.54 |
436738661167372 |
|
17:17:00 |
XLON |
125 |
14.54 |
436738661167393 |
|
17:17:00 |
XLON |
63 |
14.54 |
436738661167394 |
|
17:17:05 |
XLON |
240 |
14.54 |
436738661167418 |
|
17:17:48 |
XLON |
125 |
14.54 |
436738661167754 |
|
17:17:48 |
XLON |
20 |
14.54 |
436738661167755 |
|
17:18:36 |
XLON |
124 |
14.54 |
436738661168132 |
|
17:18:36 |
XLON |
125 |
14.54 |
436738661168155 |
|
17:18:36 |
XLON |
48 |
14.54 |
436738661168160 |
|
17:18:37 |
XLON |
124 |
14.54 |
436738661168161 |
|
17:18:38 |
XLON |
125 |
14.54 |
436738661168169 |
|
17:18:41 |
XLON |
125 |
14.54 |
436738661168219 |
|
17:18:43 |
XLON |
125 |
14.54 |
436738661168251 |
|
17:18:43 |
XLON |
102 |
14.54 |
436738661168252 |
|
17:18:44 |
XLON |
125 |
14.54 |
436738661168284 |
|
17:18:44 |
XLON |
125 |
14.54 |
436738661168289 |
|
17:18:51 |
XLON |
125 |
14.54 |
436738661168353 |
|
17:18:56 |
XLON |
125 |
14.54 |
436738661168421 |
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.
COMPANIES COVERED:
Latest directors dealings
- 16 hours ago Cerillion
- 18 hours ago Associated British Foods
- 18 hours ago B&M European Value Retail S.A. (DI)
- 18 hours ago B&M European Value Retail S.A. (DI)
- 18 hours ago Haleon