Transaction in Own Shares
10 January 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 |
|
7 January 2022 |
15.9429 |
141,827 |
15.8100 |
16.0350 |
XLON |
Smiths Group will cancel the purchased shares. Following the cancellation of the repurchased shares, Smiths Group will hold no ordinary shares in treasury and will have 392,131,662 ordinary shares in issue. Therefore, the total number of voting rights in Smiths Group will be 392,131,662. 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 4,376,214 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 7 January 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
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 |
|
|
|
|
|
|
|
09:16:07 |
XLON |
614 |
15.955 |
462714623246653 |
|
09:18:36 |
XLON |
680 |
15.95 |
462714623246940 |
|
09:18:41 |
XLON |
137 |
15.95 |
462714623246958 |
|
09:23:33 |
XLON |
597 |
15.96 |
462714623247549 |
|
09:29:28 |
XLON |
125 |
15.955 |
462714623248358 |
|
09:29:28 |
XLON |
114 |
15.955 |
462714623248359 |
|
09:29:28 |
XLON |
56 |
15.955 |
462714623248360 |
|
09:29:33 |
XLON |
33 |
15.955 |
462714623248365 |
|
09:29:33 |
XLON |
52 |
15.955 |
462714623248366 |
|
09:29:33 |
XLON |
86 |
15.955 |
462714623248367 |
|
09:30:06 |
XLON |
125 |
15.955 |
462714623248489 |
|
09:30:06 |
XLON |
77 |
15.955 |
462714623248490 |
|
09:34:06 |
XLON |
125 |
15.945 |
462714623249023 |
|
09:34:06 |
XLON |
115 |
15.945 |
462714623249024 |
|
09:34:06 |
XLON |
194 |
15.945 |
462714623249025 |
|
09:36:40 |
XLON |
680 |
15.955 |
462714623249357 |
|
09:36:40 |
XLON |
125 |
15.955 |
462714623249358 |
|
09:36:40 |
XLON |
114 |
15.955 |
462714623249359 |
|
09:42:28 |
XLON |
562 |
15.965 |
462714623250252 |
|
09:47:39 |
XLON |
680 |
15.975 |
462714623251168 |
|
09:49:25 |
XLON |
2 |
15.98 |
462714623251490 |
|
09:49:25 |
XLON |
206 |
15.98 |
462714623251491 |
|
09:49:31 |
XLON |
229 |
15.975 |
462714623251510 |
|
09:49:31 |
XLON |
445 |
15.975 |
462714623251511 |
|
09:49:32 |
XLON |
125 |
15.975 |
462714623251521 |
|
09:49:32 |
XLON |
115 |
15.975 |
462714623251522 |
|
09:49:32 |
XLON |
180 |
15.975 |
462714623251523 |
|
09:49:32 |
XLON |
52 |
15.975 |
462714623251524 |
|
09:50:39 |
XLON |
125 |
15.975 |
462714623251672 |
|
09:50:39 |
XLON |
280 |
15.975 |
462714623251673 |
|
09:50:39 |
XLON |
272 |
15.975 |
462714623251674 |
|
09:53:09 |
XLON |
680 |
15.98 |
462714623252028 |
|
09:55:49 |
XLON |
680 |
15.93 |
462714623252506 |
|
09:59:04 |
XLON |
2 |
15.935 |
462714623253089 |
|
10:00:29 |
XLON |
674 |
15.93 |
462714623253330 |
|
10:00:29 |
XLON |
125 |
15.935 |
462714623253344 |
|
10:00:29 |
XLON |
54 |
15.935 |
462714623253345 |
|
10:00:29 |
XLON |
39 |
15.935 |
462714623253346 |
|
10:02:03 |
XLON |
125 |
15.935 |
462714623253573 |
|
10:02:03 |
XLON |
93 |
15.935 |
462714623253574 |
|
10:03:34 |
XLON |
125 |
15.935 |
462714623253858 |
|
10:03:34 |
XLON |
2 |
15.935 |
462714623253859 |
|
10:03:34 |
XLON |
252 |
15.935 |
462714623253860 |
|
10:05:00 |
XLON |
2 |
15.93 |
462714623254101 |
|
10:05:14 |
XLON |
538 |
15.93 |
462714623254147 |
|
10:11:13 |
XLON |
680 |
15.915 |
462714623254734 |
|
10:11:13 |
XLON |
125 |
15.915 |
462714623254736 |
|
10:11:13 |
XLON |
553 |
15.915 |
462714623254737 |
|
10:12:49 |
XLON |
4 |
15.91 |
462714623254930 |
|
10:12:49 |
XLON |
164 |
15.91 |
462714623254931 |
|
10:12:49 |
XLON |
8 |
15.91 |
462714623254932 |
|
10:12:54 |
XLON |
100 |
15.91 |
462714623254939 |
|
10:12:54 |
XLON |
67 |
15.91 |
462714623254940 |
|
10:15:03 |
XLON |
8 |
15.91 |
462714623255261 |
|
10:15:03 |
XLON |
106 |
15.91 |
462714623255262 |
|
10:15:03 |
XLON |
95 |
15.91 |
462714623255263 |
|
10:15:16 |
XLON |
125 |
15.905 |
462714623255299 |
|
10:15:16 |
XLON |
150 |
15.905 |
462714623255300 |
|
10:15:16 |
XLON |
405 |
15.905 |
462714623255301 |
|
10:17:02 |
XLON |
125 |
15.89 |
462714623255537 |
|
10:18:00 |
XLON |
125 |
15.885 |
462714623255808 |
|
10:18:00 |
XLON |
2 |
15.885 |
462714623255809 |
|
10:18:00 |
XLON |
268 |
15.885 |
462714623255810 |
|
10:19:20 |
XLON |
279 |
15.88 |
462714623255932 |
|
10:20:49 |
XLON |
1 |
15.89 |
462714623256217 |
|
10:20:49 |
XLON |
161 |
15.89 |
462714623256218 |
|
10:22:17 |
XLON |
125 |
15.89 |
462714623256347 |
|
10:22:17 |
XLON |
101 |
15.89 |
462714623256348 |
|
10:22:17 |
XLON |
98 |
15.89 |
462714623256349 |
|
10:22:17 |
XLON |
111 |
15.89 |
462714623256350 |
|
10:22:17 |
XLON |
186 |
15.89 |
462714623256351 |
|
10:23:52 |
XLON |
571 |
15.885 |
462714623256547 |
|
10:25:19 |
XLON |
627 |
15.885 |
462714623256733 |
|
10:25:19 |
XLON |
53 |
15.885 |
462714623256734 |
|
10:26:48 |
XLON |
125 |
15.885 |
462714623256881 |
|
10:27:04 |
XLON |
125 |
15.885 |
462714623256908 |
|
10:27:04 |
XLON |
195 |
15.885 |
462714623256909 |
|
10:27:13 |
XLON |
231 |
15.89 |
462714623256920 |
|
10:27:18 |
XLON |
125 |
15.89 |
462714623256926 |
|
10:27:18 |
XLON |
240 |
15.89 |
462714623256927 |
|
10:27:18 |
XLON |
173 |
15.89 |
462714623256928 |
|
10:30:26 |
XLON |
680 |
15.89 |
462714623257238 |
|
10:30:26 |
XLON |
140 |
15.89 |
462714623257240 |
|
10:36:46 |
XLON |
91 |
15.91 |
462714623257818 |
|
10:36:46 |
XLON |
53 |
15.91 |
462714623257819 |
|
10:36:46 |
XLON |
536 |
15.91 |
462714623257820 |
|
10:36:48 |
XLON |
342 |
15.9 |
462714623257825 |
|
10:36:48 |
XLON |
338 |
15.9 |
462714623257826 |
|
10:37:08 |
XLON |
125 |
15.905 |
462714623257922 |
|
10:37:08 |
XLON |
115 |
15.905 |
462714623257923 |
|
10:37:14 |
XLON |
2 |
15.905 |
462714623257937 |
|
10:37:14 |
XLON |
31 |
15.905 |
462714623257938 |
|
10:37:14 |
XLON |
150 |
15.905 |
462714623257939 |
|
10:37:37 |
XLON |
252 |
15.9 |
462714623257982 |
|
10:40:05 |
XLON |
153 |
15.895 |
462714623258164 |
|
10:40:05 |
XLON |
125 |
15.895 |
462714623258174 |
|
10:40:05 |
XLON |
115 |
15.895 |
462714623258175 |
|
10:40:05 |
XLON |
364 |
15.895 |
462714623258176 |
|
10:40:05 |
XLON |
76 |
15.895 |
462714623258177 |
|
10:42:52 |
XLON |
125 |
15.895 |
462714623258373 |
|
10:42:52 |
XLON |
115 |
15.895 |
462714623258374 |
|
10:42:52 |
XLON |
112 |
15.895 |
462714623258375 |
|
10:42:55 |
XLON |
174 |
15.89 |
462714623258380 |
|
10:48:18 |
XLON |
125 |
15.885 |
462714623258991 |
|
10:48:18 |
XLON |
553 |
15.885 |
462714623258992 |
|
10:54:10 |
XLON |
125 |
15.88 |
462714623259773 |
|
10:55:13 |
XLON |
125 |
15.87 |
462714623259975 |
|
10:55:13 |
XLON |
68 |
15.87 |
462714623259976 |
|
10:55:15 |
XLON |
250 |
15.86 |
462714623259986 |
|
10:55:15 |
XLON |
430 |
15.86 |
462714623259987 |
|
10:55:53 |
XLON |
355 |
15.86 |
462714623260083 |
|
11:00:13 |
XLON |
680 |
15.865 |
462714623260514 |
|
11:00:25 |
XLON |
676 |
15.86 |
462714623260589 |
|
11:05:47 |
XLON |
125 |
15.865 |
462714623261246 |
|
11:05:47 |
XLON |
111 |
15.865 |
462714623261247 |
|
11:09:15 |
XLON |
125 |
15.86 |
462714623261504 |
|
11:09:15 |
XLON |
50 |
15.86 |
462714623261505 |
|
11:09:15 |
XLON |
505 |
15.86 |
462714623261506 |
|
11:14:05 |
XLON |
680 |
15.855 |
462714623261933 |
|
11:14:05 |
XLON |
257 |
15.855 |
462714623261938 |
|
11:14:05 |
XLON |
179 |
15.855 |
462714623261939 |
|
11:14:05 |
XLON |
423 |
15.855 |
462714623261936 |
|
11:14:05 |
XLON |
257 |
15.855 |
462714623261937 |
|
11:15:03 |
XLON |
229 |
15.855 |
462714623262068 |
|
11:16:15 |
XLON |
389 |
15.865 |
462714623262188 |
|
11:16:15 |
XLON |
61 |
15.865 |
462714623262189 |
|
11:18:07 |
XLON |
245 |
15.865 |
462714623262325 |
|
11:18:07 |
XLON |
125 |
15.865 |
462714623262329 |
|
11:18:07 |
XLON |
116 |
15.865 |
462714623262330 |
|
11:18:07 |
XLON |
439 |
15.865 |
462714623262331 |
|
11:21:10 |
XLON |
382 |
15.865 |
462714623262570 |
|
11:21:10 |
XLON |
241 |
15.865 |
462714623262571 |
|
11:25:32 |
XLON |
486 |
15.865 |
462714623263003 |
|
11:28:41 |
XLON |
82 |
15.865 |
462714623263257 |
|
11:32:09 |
XLON |
680 |
15.855 |
462714623263595 |
|
11:32:10 |
XLON |
432 |
15.855 |
462714623263601 |
|
11:32:10 |
XLON |
160 |
15.855 |
462714623263602 |
|
11:32:10 |
XLON |
200 |
15.855 |
462714623263603 |
|
11:32:10 |
XLON |
132 |
15.855 |
462714623263604 |
|
11:32:10 |
XLON |
40 |
15.855 |
462714623263605 |
|
11:35:44 |
XLON |
309 |
15.845 |
462714623263927 |
|
11:35:44 |
XLON |
125 |
15.845 |
462714623263928 |
|
11:35:44 |
XLON |
116 |
15.845 |
462714623263929 |
|
11:35:44 |
XLON |
52 |
15.845 |
462714623263930 |
|
11:37:26 |
XLON |
385 |
15.845 |
462714623264016 |
|
11:39:37 |
XLON |
125 |
15.845 |
462714623264204 |
|
11:39:37 |
XLON |
2 |
15.845 |
462714623264205 |
|
11:39:37 |
XLON |
113 |
15.845 |
462714623264206 |
|
11:39:42 |
XLON |
125 |
15.845 |
462714623264223 |
|
11:39:42 |
XLON |
1 |
15.845 |
462714623264224 |
|
11:39:42 |
XLON |
1 |
15.845 |
462714623264225 |
|
11:39:42 |
XLON |
46 |
15.845 |
462714623264226 |
|
11:40:59 |
XLON |
125 |
15.845 |
462714623264290 |
|
11:43:26 |
XLON |
93 |
15.845 |
462714623264426 |
|
11:43:26 |
XLON |
11 |
15.845 |
462714623264427 |
|
11:43:26 |
XLON |
200 |
15.845 |
462714623264428 |
|
11:44:23 |
XLON |
513 |
15.84 |
462714623264512 |
|
11:51:50 |
XLON |
680 |
15.85 |
462714623265020 |
|
11:51:50 |
XLON |
170 |
15.85 |
462714623265037 |
|
11:51:50 |
XLON |
125 |
15.85 |
462714623265038 |
|
11:51:50 |
XLON |
114 |
15.85 |
462714623265039 |
|
11:51:50 |
XLON |
68 |
15.85 |
462714623265040 |
|
11:51:50 |
XLON |
138 |
15.85 |
462714623265041 |
|
11:51:50 |
XLON |
65 |
15.85 |
462714623265042 |
|
11:56:38 |
XLON |
507 |
15.855 |
462714623265460 |
|
11:56:38 |
XLON |
165 |
15.855 |
462714623265461 |
|
11:59:31 |
XLON |
680 |
15.845 |
462714623265713 |
|
12:00:20 |
XLON |
16 |
15.845 |
462714623265828 |
|
12:00:20 |
XLON |
4 |
15.845 |
462714623265829 |
|
12:00:20 |
XLON |
9 |
15.845 |
462714623265830 |
|
12:00:20 |
XLON |
105 |
15.845 |
462714623265831 |
|
12:00:20 |
XLON |
2 |
15.845 |
462714623265832 |
|
12:03:16 |
XLON |
105 |
15.855 |
462714623266050 |
|
12:03:16 |
XLON |
99 |
15.855 |
462714623266051 |
|
12:04:01 |
XLON |
539 |
15.855 |
462714623266157 |
|
12:04:01 |
XLON |
539 |
15.855 |
462714623266195 |
|
12:04:01 |
XLON |
109 |
15.855 |
462714623266196 |
|
12:04:01 |
XLON |
32 |
15.855 |
462714623266197 |
|
12:08:12 |
XLON |
476 |
15.85 |
462714623266535 |
|
12:11:29 |
XLON |
240 |
15.85 |
462714623266783 |
|
12:11:29 |
XLON |
190 |
15.85 |
462714623266784 |
|
12:11:29 |
XLON |
98 |
15.85 |
462714623266785 |
|
12:11:29 |
XLON |
93 |
15.85 |
462714623266786 |
|
12:12:48 |
XLON |
125 |
15.845 |
462714623266892 |
|
12:12:48 |
XLON |
2 |
15.845 |
462714623266893 |
|
12:12:48 |
XLON |
69 |
15.85 |
462714623266894 |
|
12:13:28 |
XLON |
680 |
15.84 |
462714623266958 |
|
12:13:29 |
XLON |
233 |
15.84 |
462714623266968 |
|
12:19:41 |
XLON |
601 |
15.82 |
462714623267465 |
|
12:19:47 |
XLON |
79 |
15.82 |
462714623267467 |
|
12:19:47 |
XLON |
200 |
15.82 |
462714623267469 |
|
12:19:47 |
XLON |
240 |
15.82 |
462714623267470 |
|
12:23:26 |
XLON |
125 |
15.82 |
462714623267699 |
|
12:23:26 |
XLON |
40 |
15.82 |
462714623267700 |
|
12:25:56 |
XLON |
125 |
15.82 |
462714623267841 |
|
12:26:14 |
XLON |
680 |
15.815 |
462714623267877 |
|
12:28:14 |
XLON |
570 |
15.815 |
462714623268032 |
|
12:28:14 |
XLON |
110 |
15.815 |
462714623268033 |
|
12:33:15 |
XLON |
125 |
15.82 |
462714623268475 |
|
12:34:03 |
XLON |
125 |
15.82 |
462714623268536 |
|
12:34:03 |
XLON |
49 |
15.82 |
462714623268537 |
|
12:35:37 |
XLON |
454 |
15.815 |
462714623268660 |
|
12:35:37 |
XLON |
226 |
15.815 |
462714623268661 |
|
12:35:37 |
XLON |
99 |
15.815 |
462714623268664 |
|
12:35:37 |
XLON |
581 |
15.815 |
462714623268665 |
|
12:35:53 |
XLON |
125 |
15.82 |
462714623268678 |
|
12:35:53 |
XLON |
147 |
15.82 |
462714623268679 |
|
12:35:53 |
XLON |
60 |
15.82 |
462714623268680 |
|
12:35:53 |
XLON |
115 |
15.82 |
462714623268681 |
|
12:35:58 |
XLON |
125 |
15.82 |
462714623268688 |
|
12:35:58 |
XLON |
1 |
15.82 |
462714623268689 |
|
12:35:58 |
XLON |
59 |
15.82 |
462714623268690 |
|
12:41:53 |
XLON |
189 |
15.81 |
462714623269197 |
|
12:41:53 |
XLON |
300 |
15.81 |
462714623269198 |
|
12:41:53 |
XLON |
173 |
15.81 |
462714623269199 |
|
12:41:58 |
XLON |
680 |
15.81 |
462714623269204 |
|
12:44:49 |
XLON |
234 |
15.81 |
462714623269382 |
|
12:50:51 |
XLON |
261 |
15.81 |
462714623269837 |
|
12:50:51 |
XLON |
39 |
15.81 |
462714623269838 |
|
12:50:51 |
XLON |
380 |
15.81 |
462714623269839 |
|
12:56:42 |
XLON |
240 |
15.825 |
462714623270381 |
|
12:56:42 |
XLON |
110 |
15.825 |
462714623270382 |
|
12:56:42 |
XLON |
76 |
15.825 |
462714623270383 |
|
12:56:50 |
XLON |
7 |
15.825 |
462714623270399 |
|
12:56:50 |
XLON |
57 |
15.825 |
462714623270400 |
|
12:56:50 |
XLON |
218 |
15.825 |
462714623270401 |
|
12:59:16 |
XLON |
680 |
15.83 |
462714623270698 |
|
13:01:45 |
XLON |
680 |
15.825 |
462714623270939 |
|
13:01:45 |
XLON |
125 |
15.825 |
462714623270942 |
|
13:01:45 |
XLON |
116 |
15.825 |
462714623270943 |
|
13:01:45 |
XLON |
169 |
15.825 |
462714623270944 |
|
13:05:57 |
XLON |
125 |
15.825 |
462714623271267 |
|
13:05:57 |
XLON |
116 |
15.825 |
462714623271268 |
|
13:07:01 |
XLON |
433 |
15.825 |
462714623271364 |
|
13:09:16 |
XLON |
198 |
15.825 |
462714623271571 |
|
13:10:06 |
XLON |
2 |
15.825 |
462714623271666 |
|
13:10:06 |
XLON |
480 |
15.825 |
462714623271667 |
|
13:11:07 |
XLON |
209 |
15.83 |
462714623271771 |
|
13:13:44 |
XLON |
61 |
15.825 |
462714623271917 |
|
13:13:44 |
XLON |
619 |
15.825 |
462714623271918 |
|
13:14:49 |
XLON |
172 |
15.84 |
462714623272038 |
|
13:14:54 |
XLON |
38 |
15.84 |
462714623272062 |
|
13:14:54 |
XLON |
256 |
15.84 |
462714623272063 |
|
13:15:39 |
XLON |
2 |
15.84 |
462714623272123 |
|
13:16:10 |
XLON |
209 |
15.84 |
462714623272174 |
|
13:16:10 |
XLON |
469 |
15.84 |
462714623272175 |
|
13:16:10 |
XLON |
183 |
15.84 |
462714623272177 |
|
13:21:01 |
XLON |
284 |
15.845 |
462714623272469 |
|
13:25:31 |
XLON |
209 |
15.85 |
462714623272870 |
|
13:29:31 |
XLON |
69 |
15.855 |
462714623273344 |
|
13:29:32 |
XLON |
2 |
15.855 |
462714623273346 |
|
13:30:02 |
XLON |
46 |
15.86 |
462714623273464 |
|
13:30:02 |
XLON |
245 |
15.86 |
462714623273484 |
|
13:30:02 |
XLON |
45 |
15.86 |
462714623273485 |
|
13:30:02 |
XLON |
344 |
15.86 |
462714623273486 |
|
13:30:02 |
XLON |
430 |
15.86 |
462714623273552 |
|
13:30:02 |
XLON |
250 |
15.86 |
462714623273553 |
|
13:31:06 |
XLON |
314 |
15.885 |
462714623273973 |
|
13:31:06 |
XLON |
290 |
15.885 |
462714623273974 |
|
13:31:17 |
XLON |
680 |
15.875 |
462714623274065 |
|
13:31:17 |
XLON |
278 |
15.875 |
462714623274066 |
|
13:33:16 |
XLON |
84 |
15.875 |
462714623274531 |
|
13:33:16 |
XLON |
318 |
15.875 |
462714623274533 |
|
13:36:13 |
XLON |
152 |
15.89 |
462714623275014 |
|
13:36:13 |
XLON |
300 |
15.89 |
462714623275015 |
|
13:36:13 |
XLON |
228 |
15.89 |
462714623275016 |
|
13:36:13 |
XLON |
125 |
15.895 |
462714623275018 |
|
13:36:13 |
XLON |
90 |
15.895 |
462714623275019 |
|
13:36:39 |
XLON |
125 |
15.895 |
462714623275160 |
|
13:36:39 |
XLON |
98 |
15.895 |
462714623275161 |
|
13:36:44 |
XLON |
125 |
15.895 |
462714623275169 |
|
13:36:44 |
XLON |
61 |
15.895 |
462714623275170 |
|
13:36:44 |
XLON |
89 |
15.895 |
462714623275171 |
|
13:39:12 |
XLON |
125 |
15.9 |
462714623275705 |
|
13:39:12 |
XLON |
243 |
15.9 |
462714623275706 |
|
13:39:12 |
XLON |
315 |
15.9 |
462714623275707 |
|
13:42:07 |
XLON |
635 |
15.895 |
462714623276235 |
|
13:47:49 |
XLON |
150 |
15.955 |
462714623277013 |
|
13:48:01 |
XLON |
490 |
15.97 |
462714623277049 |
|
13:48:01 |
XLON |
190 |
15.97 |
462714623277050 |
|
13:48:48 |
XLON |
240 |
15.98 |
462714623277198 |
|
13:48:48 |
XLON |
120 |
15.98 |
462714623277199 |
|
13:50:15 |
XLON |
100 |
15.975 |
462714623277374 |
|
13:50:15 |
XLON |
64 |
15.975 |
462714623277375 |
|
13:50:15 |
XLON |
680 |
15.97 |
462714623277376 |
|
13:50:50 |
XLON |
240 |
15.965 |
462714623277440 |
|
13:50:50 |
XLON |
95 |
15.965 |
462714623277441 |
|
13:50:50 |
XLON |
340 |
15.965 |
462714623277442 |
|
13:54:14 |
XLON |
125 |
15.955 |
462714623277822 |
|
13:54:14 |
XLON |
106 |
15.955 |
462714623277823 |
|
13:54:19 |
XLON |
9 |
15.955 |
462714623277837 |
|
13:54:19 |
XLON |
681 |
15.955 |
462714623277838 |
|
13:54:19 |
XLON |
43 |
15.955 |
462714623277839 |
|
13:54:24 |
XLON |
125 |
15.955 |
462714623277856 |
|
13:54:24 |
XLON |
115 |
15.955 |
462714623277857 |
|
13:54:24 |
XLON |
189 |
15.945 |
462714623277860 |
|
14:01:00 |
XLON |
35 |
15.955 |
462714623278867 |
|
14:01:00 |
XLON |
114 |
15.955 |
462714623278868 |
|
14:02:33 |
XLON |
97 |
15.955 |
462714623279065 |
|
14:02:33 |
XLON |
102 |
15.955 |
462714623279066 |
|
14:04:00 |
XLON |
612 |
15.955 |
462714623279320 |
|
14:04:00 |
XLON |
68 |
15.955 |
462714623279321 |
|
14:04:40 |
XLON |
100 |
15.955 |
462714623279406 |
|
14:04:40 |
XLON |
192 |
15.955 |
462714623279407 |
|
14:07:58 |
XLON |
200 |
15.975 |
462714623279914 |
|
14:08:28 |
XLON |
680 |
15.975 |
462714623279973 |
|
14:09:15 |
XLON |
125 |
15.975 |
462714623280086 |
|
14:09:15 |
XLON |
137 |
15.975 |
462714623280087 |
|
14:11:20 |
XLON |
125 |
15.975 |
462714623280331 |
|
14:11:20 |
XLON |
92 |
15.975 |
462714623280332 |
|
14:12:08 |
XLON |
680 |
15.975 |
462714623280392 |
|
14:12:08 |
XLON |
125 |
15.975 |
462714623280402 |
|
14:12:08 |
XLON |
91 |
15.975 |
462714623280403 |
|
14:12:08 |
XLON |
464 |
15.975 |
462714623280404 |
|
14:12:13 |
XLON |
125 |
15.975 |
462714623280411 |
|
14:12:13 |
XLON |
35 |
15.975 |
462714623280412 |
|
14:12:18 |
XLON |
125 |
15.975 |
462714623280416 |
|
14:12:18 |
XLON |
72 |
15.975 |
462714623280417 |
|
14:12:23 |
XLON |
125 |
15.975 |
462714623280426 |
|
14:12:23 |
XLON |
180 |
15.975 |
462714623280427 |
|
14:13:02 |
XLON |
42 |
15.975 |
462714623280492 |
|
14:13:02 |
XLON |
128 |
15.975 |
462714623280493 |
|
14:15:38 |
XLON |
125 |
15.98 |
462714623281008 |
|
14:15:38 |
XLON |
113 |
15.98 |
462714623281009 |
|
14:15:38 |
XLON |
91 |
15.98 |
462714623281010 |
|
14:23:51 |
XLON |
472 |
15.97 |
462714623282082 |
|
14:23:51 |
XLON |
208 |
15.97 |
462714623282083 |
|
14:23:51 |
XLON |
240 |
15.97 |
462714623282084 |
|
14:23:51 |
XLON |
7 |
15.97 |
462714623282085 |
|
14:23:51 |
XLON |
680 |
15.965 |
462714623282088 |
|
14:24:13 |
XLON |
680 |
15.965 |
462714623282126 |
|
14:24:44 |
XLON |
125 |
15.965 |
462714623282232 |
|
14:24:44 |
XLON |
378 |
15.965 |
462714623282233 |
|
14:24:49 |
XLON |
3 |
15.965 |
462714623282243 |
|
14:24:49 |
XLON |
425 |
15.965 |
462714623282244 |
|
14:24:55 |
XLON |
1 |
15.965 |
462714623282257 |
|
14:24:55 |
XLON |
1 |
15.965 |
462714623282258 |
|
14:24:55 |
XLON |
158 |
15.965 |
462714623282259 |
|
14:25:44 |
XLON |
11 |
15.97 |
462714623282377 |
|
14:25:44 |
XLON |
183 |
15.97 |
462714623282378 |
|
14:28:07 |
XLON |
1 |
15.975 |
462714623282704 |
|
14:28:42 |
XLON |
680 |
15.97 |
462714623282903 |
|
14:28:42 |
XLON |
680 |
15.97 |
462714623282904 |
|
14:30:32 |
XLON |
125 |
15.97 |
462714623283687 |
|
14:30:47 |
XLON |
125 |
15.97 |
462714623283807 |
|
14:30:47 |
XLON |
203 |
15.97 |
462714623283808 |
|
14:30:53 |
XLON |
112 |
15.97 |
462714623283864 |
|
14:30:53 |
XLON |
300 |
15.97 |
462714623283865 |
|
14:30:53 |
XLON |
55 |
15.97 |
462714623283866 |
|
14:30:53 |
XLON |
6 |
15.97 |
462714623283867 |
|
14:30:53 |
XLON |
15 |
15.97 |
462714623283875 |
|
14:30:54 |
XLON |
192 |
15.97 |
462714623283879 |
|
14:31:11 |
XLON |
53 |
15.965 |
462714623283977 |
|
14:31:11 |
XLON |
125 |
15.97 |
462714623283978 |
|
14:31:11 |
XLON |
43 |
15.97 |
462714623283979 |
|
14:31:15 |
XLON |
177 |
15.965 |
462714623284012 |
|
14:31:15 |
XLON |
125 |
15.96 |
462714623284023 |
|
14:31:15 |
XLON |
387 |
15.96 |
462714623284024 |
|
14:31:59 |
XLON |
221 |
15.96 |
462714623284248 |
|
14:33:03 |
XLON |
1 |
15.965 |
462714623284733 |
|
14:33:14 |
XLON |
125 |
15.965 |
462714623284827 |
|
14:33:49 |
XLON |
555 |
15.965 |
462714623285026 |
|
14:34:54 |
XLON |
447 |
15.97 |
462714623285403 |
|
14:34:54 |
XLON |
125 |
15.97 |
462714623285405 |
|
14:34:56 |
XLON |
138 |
15.97 |
462714623285431 |
|
14:34:56 |
XLON |
171 |
15.97 |
462714623285432 |
|
14:34:56 |
XLON |
246 |
15.97 |
462714623285433 |
|
14:35:22 |
XLON |
1 |
15.975 |
462714623285678 |
|
14:35:45 |
XLON |
677 |
15.98 |
462714623285829 |
|
14:37:01 |
XLON |
223 |
15.975 |
462714623286212 |
|
14:37:01 |
XLON |
99 |
15.975 |
462714623286213 |
|
14:37:43 |
XLON |
357 |
15.97 |
462714623286388 |
|
14:37:45 |
XLON |
125 |
15.97 |
462714623286412 |
|
14:37:45 |
XLON |
55 |
15.97 |
462714623286413 |
|
14:38:09 |
XLON |
285 |
15.975 |
462714623286567 |
|
14:39:54 |
XLON |
154 |
15.985 |
462714623286955 |
|
14:39:54 |
XLON |
7 |
15.985 |
462714623286949 |
|
14:39:54 |
XLON |
182 |
15.985 |
462714623286950 |
|
14:39:54 |
XLON |
491 |
15.985 |
462714623286951 |
|
14:40:15 |
XLON |
125 |
15.985 |
462714623287045 |
|
14:40:15 |
XLON |
52 |
15.985 |
462714623287046 |
|
14:40:15 |
XLON |
63 |
15.985 |
462714623287047 |
|
14:40:30 |
XLON |
125 |
15.99 |
462714623287145 |
|
14:40:30 |
XLON |
211 |
15.99 |
462714623287146 |
|
14:41:27 |
XLON |
594 |
15.99 |
462714623287706 |
|
14:41:27 |
XLON |
86 |
15.99 |
462714623287707 |
|
14:41:27 |
XLON |
125 |
15.99 |
462714623287708 |
|
14:41:27 |
XLON |
2 |
15.99 |
462714623287709 |
|
14:41:27 |
XLON |
8 |
15.99 |
462714623287710 |
|
14:41:27 |
XLON |
70 |
15.99 |
462714623287711 |
|
14:41:27 |
XLON |
42 |
15.99 |
462714623287712 |
|
14:41:28 |
XLON |
363 |
15.99 |
462714623287719 |
|
14:41:28 |
XLON |
70 |
15.99 |
462714623287720 |
|
14:41:28 |
XLON |
125 |
15.99 |
462714623287721 |
|
14:41:28 |
XLON |
35 |
15.99 |
462714623287722 |
|
14:43:32 |
XLON |
70 |
16.005 |
462714623288303 |
|
14:43:32 |
XLON |
88 |
16.005 |
462714623288304 |
|
14:45:00 |
XLON |
17 |
16.035 |
462714623288714 |
|
14:45:00 |
XLON |
2 |
16.035 |
462714623288715 |
|
14:45:00 |
XLON |
76 |
16.035 |
462714623288716 |
|
14:45:05 |
XLON |
125 |
16.02 |
462714623288787 |
|
14:45:05 |
XLON |
52 |
16.02 |
462714623288788 |
|
14:45:05 |
XLON |
197 |
16.02 |
462714623288789 |
|
14:46:43 |
XLON |
116 |
16.015 |
462714623289087 |
|
14:47:02 |
XLON |
70 |
16.015 |
462714623289157 |
|
14:47:02 |
XLON |
494 |
16.015 |
462714623289158 |
|
14:47:02 |
XLON |
125 |
16.015 |
462714623289159 |
|
14:47:02 |
XLON |
140 |
16.015 |
462714623289160 |
|
14:47:02 |
XLON |
415 |
16.015 |
462714623289161 |
|
14:47:03 |
XLON |
125 |
16.015 |
462714623289182 |
|
14:47:03 |
XLON |
63 |
16.015 |
462714623289183 |
|
14:47:08 |
XLON |
125 |
16.01 |
462714623289195 |
|
14:47:08 |
XLON |
86 |
16.01 |
462714623289196 |
|
14:47:36 |
XLON |
125 |
16.01 |
462714623289303 |
|
14:47:36 |
XLON |
2 |
16.01 |
462714623289304 |
|
14:47:36 |
XLON |
102 |
16.01 |
462714623289305 |
|
14:48:04 |
XLON |
125 |
16.01 |
462714623289402 |
|
14:48:04 |
XLON |
1 |
16.01 |
462714623289403 |
|
14:48:04 |
XLON |
1 |
16.01 |
462714623289404 |
|
14:48:04 |
XLON |
86 |
16.01 |
462714623289405 |
|
14:48:10 |
XLON |
125 |
16.01 |
462714623289439 |
|
14:48:15 |
XLON |
125 |
16.01 |
462714623289468 |
|
14:48:15 |
XLON |
84 |
16.01 |
462714623289469 |
|
14:50:28 |
XLON |
680 |
16.01 |
462714623289853 |
|
14:50:56 |
XLON |
100 |
16.025 |
462714623289977 |
|
14:50:56 |
XLON |
52 |
16.025 |
462714623289978 |
|
14:51:01 |
XLON |
76 |
16.025 |
462714623289988 |
|
14:51:01 |
XLON |
126 |
16.025 |
462714623289989 |
|
14:51:21 |
XLON |
541 |
16.025 |
462714623290084 |
|
14:51:37 |
XLON |
125 |
16.025 |
462714623290105 |
|
14:51:37 |
XLON |
108 |
16.025 |
462714623290106 |
|
14:51:48 |
XLON |
7 |
16.025 |
462714623290126 |
|
14:51:48 |
XLON |
86 |
16.025 |
462714623290127 |
|
14:51:48 |
XLON |
7 |
16.025 |
462714623290128 |
|
14:51:48 |
XLON |
69 |
16.025 |
462714623290129 |
|
14:51:53 |
XLON |
30 |
16.025 |
462714623290143 |
|
14:51:53 |
XLON |
87 |
16.025 |
462714623290144 |
|
14:51:53 |
XLON |
92 |
16.025 |
462714623290145 |
|
14:52:15 |
XLON |
45 |
16.025 |
462714623290188 |
|
14:52:15 |
XLON |
96 |
16.025 |
462714623290189 |
|
14:52:21 |
XLON |
125 |
16.025 |
462714623290217 |
|
14:52:21 |
XLON |
86 |
16.025 |
462714623290218 |
|
14:52:33 |
XLON |
29 |
16.025 |
462714623290251 |
|
14:52:33 |
XLON |
52 |
16.025 |
462714623290252 |
|
14:52:33 |
XLON |
136 |
16.025 |
462714623290253 |
|
14:52:38 |
XLON |
42 |
16.025 |
462714623290258 |
|
14:52:38 |
XLON |
100 |
16.025 |
462714623290259 |
|
14:52:44 |
XLON |
1 |
16.005 |
462714623290289 |
|
14:52:44 |
XLON |
4 |
16.01 |
462714623290290 |
|
14:52:44 |
XLON |
169 |
16.01 |
462714623290291 |
|
14:53:12 |
XLON |
33 |
16 |
462714623290404 |
|
14:53:39 |
XLON |
224 |
16 |
462714623290443 |
|
14:54:07 |
XLON |
125 |
16 |
462714623290534 |
|
14:54:07 |
XLON |
115 |
16 |
462714623290535 |
|
14:55:01 |
XLON |
125 |
16 |
462714623290732 |
|
14:55:01 |
XLON |
555 |
16 |
462714623290733 |
|
14:55:06 |
XLON |
125 |
16.01 |
462714623290758 |
|
14:55:06 |
XLON |
17 |
16.01 |
462714623290759 |
|
14:56:39 |
XLON |
125 |
16.005 |
462714623291132 |
|
14:57:02 |
XLON |
451 |
16 |
462714623291205 |
|
14:59:22 |
XLON |
1 |
16.005 |
462714623291635 |
|
14:59:22 |
XLON |
5 |
16.005 |
462714623291636 |
|
14:59:22 |
XLON |
7 |
16.005 |
462714623291637 |
|
14:59:22 |
XLON |
21 |
16.005 |
462714623291638 |
|
14:59:22 |
XLON |
119 |
16.005 |
462714623291639 |
|
15:00:53 |
XLON |
2 |
16 |
462714623292100 |
|
15:00:53 |
XLON |
7 |
16 |
462714623292101 |
|
15:00:53 |
XLON |
74 |
16 |
462714623292102 |
|
15:00:53 |
XLON |
35 |
16 |
462714623292103 |
|
15:01:44 |
XLON |
523 |
15.995 |
462714623292260 |
|
15:02:06 |
XLON |
2 |
16 |
462714623292321 |
|
15:02:06 |
XLON |
29 |
16 |
462714623292322 |
|
15:02:12 |
XLON |
7 |
16 |
462714623292356 |
|
15:02:12 |
XLON |
22 |
16 |
462714623292357 |
|
15:02:12 |
XLON |
191 |
16 |
462714623292358 |
|
15:02:53 |
XLON |
59 |
16.01 |
462714623292517 |
|
15:02:53 |
XLON |
20 |
16.01 |
462714623292518 |
|
15:02:53 |
XLON |
42 |
16.01 |
462714623292519 |
|
15:02:53 |
XLON |
171 |
16.01 |
462714623292520 |
|
15:02:56 |
XLON |
680 |
16.005 |
462714623292532 |
|
15:04:06 |
XLON |
125 |
16 |
462714623292744 |
|
15:04:18 |
XLON |
300 |
16 |
462714623292762 |
|
15:04:31 |
XLON |
255 |
16 |
462714623292810 |
|
15:04:33 |
XLON |
2 |
16 |
462714623292820 |
|
15:04:33 |
XLON |
11 |
16 |
462714623292821 |
|
15:04:33 |
XLON |
202 |
16 |
462714623292822 |
|
15:04:45 |
XLON |
125 |
16 |
462714623292896 |
|
15:04:45 |
XLON |
35 |
16 |
462714623292897 |
|
15:05:01 |
XLON |
680 |
15.995 |
462714623292929 |
|
15:05:02 |
XLON |
342 |
15.995 |
462714623292932 |
|
15:05:02 |
XLON |
338 |
15.995 |
462714623292943 |
|
15:05:21 |
XLON |
125 |
15.995 |
462714623293083 |
|
15:05:21 |
XLON |
160 |
15.995 |
462714623293084 |
|
15:05:21 |
XLON |
29 |
15.995 |
462714623293085 |
|
15:06:32 |
XLON |
125 |
16 |
462714623293349 |
|
15:06:32 |
XLON |
149 |
16 |
462714623293350 |
|
15:06:32 |
XLON |
35 |
16 |
462714623293351 |
|
15:06:32 |
XLON |
11 |
16 |
462714623293352 |
|
15:06:32 |
XLON |
120 |
16 |
462714623293353 |
|
15:06:32 |
XLON |
133 |
16 |
462714623293354 |
|
15:06:32 |
XLON |
24 |
16 |
462714623293355 |
|
15:06:37 |
XLON |
125 |
16 |
462714623293365 |
|
15:06:37 |
XLON |
81 |
16 |
462714623293366 |
|
15:07:45 |
XLON |
12 |
15.99 |
462714623293644 |
|
15:07:45 |
XLON |
122 |
15.99 |
462714623293645 |
|
15:07:45 |
XLON |
23 |
15.99 |
462714623293646 |
|
15:08:36 |
XLON |
10 |
15.99 |
462714623293788 |
|
15:08:36 |
XLON |
35 |
15.99 |
462714623293789 |
|
15:08:36 |
XLON |
133 |
15.99 |
462714623293790 |
|
15:08:44 |
XLON |
22 |
15.99 |
462714623293797 |
|
15:08:44 |
XLON |
62 |
15.99 |
462714623293798 |
|
15:08:44 |
XLON |
151 |
15.99 |
462714623293799 |
|
15:08:58 |
XLON |
41 |
15.99 |
462714623293852 |
|
15:08:58 |
XLON |
35 |
15.99 |
462714623293853 |
|
15:08:58 |
XLON |
185 |
15.99 |
462714623293854 |
|
15:09:15 |
XLON |
23 |
15.99 |
462714623293909 |
|
15:09:15 |
XLON |
35 |
15.99 |
462714623293910 |
|
15:09:15 |
XLON |
84 |
15.99 |
462714623293911 |
|
15:10:12 |
XLON |
125 |
15.985 |
462714623294123 |
|
15:14:52 |
XLON |
230 |
16.005 |
462714623295353 |
|
15:14:52 |
XLON |
115 |
16.005 |
462714623295354 |
|
15:14:57 |
XLON |
115 |
16.01 |
462714623295369 |
|
15:14:57 |
XLON |
61 |
16.01 |
462714623295370 |
|
15:15:08 |
XLON |
6 |
16.01 |
462714623295441 |
|
15:15:08 |
XLON |
209 |
16.01 |
462714623295442 |
|
15:15:21 |
XLON |
518 |
16.005 |
462714623295471 |
|
15:15:21 |
XLON |
61 |
16.005 |
462714623295472 |
|
15:15:21 |
XLON |
101 |
16.005 |
462714623295473 |
|
15:18:09 |
XLON |
125 |
16 |
462714623296177 |
|
15:18:09 |
XLON |
92 |
16 |
462714623296178 |
|
15:18:16 |
XLON |
52 |
16 |
462714623296234 |
|
15:18:16 |
XLON |
40 |
16 |
462714623296235 |
|
15:18:16 |
XLON |
92 |
16 |
462714623296236 |
|
15:18:16 |
XLON |
146 |
16 |
462714623296237 |
|
15:18:16 |
XLON |
68 |
16 |
462714623296238 |
|
15:18:46 |
XLON |
680 |
15.99 |
462714623296338 |
|
15:19:02 |
XLON |
52 |
15.99 |
462714623296411 |
|
15:19:02 |
XLON |
185 |
15.99 |
462714623296412 |
|
15:19:07 |
XLON |
54 |
15.99 |
462714623296426 |
|
15:19:07 |
XLON |
173 |
15.99 |
462714623296427 |
|
15:19:12 |
XLON |
23 |
15.99 |
462714623296452 |
|
15:19:12 |
XLON |
50 |
15.99 |
462714623296453 |
|
15:19:12 |
XLON |
35 |
15.99 |
462714623296454 |
|
15:19:12 |
XLON |
41 |
15.99 |
462714623296455 |
|
15:19:17 |
XLON |
15 |
15.99 |
462714623296477 |
|
15:19:17 |
XLON |
123 |
15.99 |
462714623296478 |
|
15:19:17 |
XLON |
153 |
15.99 |
462714623296479 |
|
15:19:34 |
XLON |
273 |
15.99 |
462714623296566 |
|
15:20:18 |
XLON |
125 |
15.99 |
462714623296729 |
|
15:20:18 |
XLON |
93 |
15.99 |
462714623296730 |
|
15:20:18 |
XLON |
151 |
15.99 |
462714623296731 |
|
15:20:18 |
XLON |
270 |
15.99 |
462714623296732 |
|
15:21:05 |
XLON |
35 |
15.99 |
462714623296931 |
|
15:21:05 |
XLON |
130 |
15.99 |
462714623296932 |
|
15:21:10 |
XLON |
125 |
15.99 |
462714623296966 |
|
15:21:10 |
XLON |
34 |
15.99 |
462714623296967 |
|
15:21:10 |
XLON |
586 |
15.99 |
462714623296969 |
|
15:21:15 |
XLON |
86 |
15.995 |
462714623296988 |
|
15:21:15 |
XLON |
61 |
15.995 |
462714623296989 |
|
15:21:20 |
XLON |
11 |
15.995 |
462714623297012 |
|
15:21:20 |
XLON |
160 |
15.995 |
462714623297013 |
|
15:21:20 |
XLON |
94 |
15.99 |
462714623297017 |
|
15:21:25 |
XLON |
240 |
15.99 |
462714623297081 |
|
15:21:25 |
XLON |
142 |
15.99 |
462714623297082 |
|
15:21:34 |
XLON |
16 |
15.99 |
462714623297120 |
|
15:21:34 |
XLON |
35 |
15.99 |
462714623297121 |
|
15:21:34 |
XLON |
93 |
15.99 |
462714623297122 |
|
15:23:29 |
XLON |
125 |
15.99 |
462714623297471 |
|
15:23:29 |
XLON |
82 |
15.99 |
462714623297472 |
|
15:23:34 |
XLON |
111 |
16 |
462714623297509 |
|
15:23:34 |
XLON |
75 |
16 |
462714623297510 |
|
15:23:34 |
XLON |
61 |
16 |
462714623297511 |
|
15:23:34 |
XLON |
68 |
16 |
462714623297512 |
|
15:23:39 |
XLON |
24 |
16 |
462714623297522 |
|
15:23:39 |
XLON |
42 |
16 |
462714623297523 |
|
15:23:39 |
XLON |
116 |
16 |
462714623297524 |
|
15:23:44 |
XLON |
125 |
16 |
462714623297535 |
|
15:23:44 |
XLON |
115 |
16 |
462714623297536 |
|
15:23:44 |
XLON |
121 |
16 |
462714623297537 |
|
15:23:49 |
XLON |
9 |
16 |
462714623297546 |
|
15:23:49 |
XLON |
159 |
16 |
462714623297547 |
|
15:23:49 |
XLON |
78 |
16 |
462714623297548 |
|
15:24:40 |
XLON |
115 |
15.995 |
462714623297733 |
|
15:24:40 |
XLON |
133 |
15.995 |
462714623297734 |
|
15:25:17 |
XLON |
295 |
15.99 |
462714623297932 |
|
15:25:17 |
XLON |
17 |
15.995 |
462714623297933 |
|
15:25:17 |
XLON |
35 |
15.995 |
462714623297934 |
|
15:25:17 |
XLON |
15 |
15.995 |
462714623297935 |
|
15:25:17 |
XLON |
203 |
15.995 |
462714623297936 |
|
15:25:17 |
XLON |
38 |
15.99 |
462714623297937 |
|
15:28:52 |
XLON |
153 |
16.005 |
462714623298656 |
|
15:28:55 |
XLON |
243 |
16.005 |
462714623298662 |
|
15:28:55 |
XLON |
92 |
16.005 |
462714623298663 |
|
15:28:55 |
XLON |
40 |
16.005 |
462714623298664 |
|
15:28:59 |
XLON |
152 |
16.005 |
462714623298669 |
|
15:29:08 |
XLON |
431 |
16.005 |
462714623298709 |
|
15:29:08 |
XLON |
249 |
16.005 |
462714623298710 |
|
15:32:28 |
XLON |
2 |
16.02 |
462714623299467 |
|
15:32:28 |
XLON |
135 |
16.02 |
462714623299468 |
|
15:32:33 |
XLON |
115 |
16.02 |
462714623299469 |
|
15:32:33 |
XLON |
35 |
16.02 |
462714623299470 |
|
15:32:38 |
XLON |
106 |
16.02 |
462714623299474 |
|
15:32:38 |
XLON |
65 |
16.02 |
462714623299475 |
|
15:33:20 |
XLON |
680 |
16.015 |
462714623299615 |
|
15:35:42 |
XLON |
213 |
16.015 |
462714623300025 |
|
15:36:20 |
XLON |
467 |
16.015 |
462714623300145 |
|
15:37:14 |
XLON |
597 |
16.015 |
462714623300333 |
|
15:37:14 |
XLON |
83 |
16.015 |
462714623300334 |
|
15:38:10 |
XLON |
125 |
16.015 |
462714623300480 |
|
15:39:29 |
XLON |
34 |
16.01 |
462714623300804 |
|
15:39:29 |
XLON |
300 |
16.01 |
462714623300805 |
|
15:39:29 |
XLON |
346 |
16.01 |
462714623300806 |
|
15:39:31 |
XLON |
432 |
16.01 |
462714623300815 |
|
15:39:31 |
XLON |
248 |
16.01 |
462714623300816 |
|
15:39:34 |
XLON |
125 |
16.01 |
462714623300836 |
|
15:39:34 |
XLON |
99 |
16.01 |
462714623300837 |
|
15:39:34 |
XLON |
150 |
16.01 |
462714623300838 |
|
15:39:34 |
XLON |
35 |
16.01 |
462714623300839 |
|
15:39:41 |
XLON |
3 |
16.005 |
462714623300848 |
|
15:39:41 |
XLON |
35 |
16.005 |
462714623300849 |
|
15:39:41 |
XLON |
6 |
16.005 |
462714623300850 |
|
15:39:41 |
XLON |
7 |
16.005 |
462714623300851 |
|
15:39:41 |
XLON |
172 |
16.005 |
462714623300852 |
|
15:39:41 |
XLON |
289 |
16 |
462714623300854 |
|
15:39:41 |
XLON |
74 |
16 |
462714623300855 |
|
15:39:41 |
XLON |
317 |
16 |
462714623300856 |
|
15:39:41 |
XLON |
11 |
16 |
462714623300859 |
|
15:39:41 |
XLON |
307 |
16 |
462714623300860 |
|
15:39:41 |
XLON |
35 |
16 |
462714623300861 |
|
15:39:41 |
XLON |
327 |
16 |
462714623300862 |
|
15:39:46 |
XLON |
125 |
16 |
462714623300886 |
|
15:39:46 |
XLON |
35 |
16 |
462714623300887 |
|
15:39:46 |
XLON |
158 |
16 |
462714623300888 |
|
15:40:11 |
XLON |
52 |
15.995 |
462714623300989 |
|
15:40:12 |
XLON |
163 |
15.995 |
462714623300993 |
|
15:41:59 |
XLON |
678 |
16 |
462714623301323 |
|
15:43:00 |
XLON |
628 |
16 |
462714623301546 |
|
15:43:00 |
XLON |
52 |
16 |
462714623301547 |
|
15:43:01 |
XLON |
63 |
16.005 |
462714623301550 |
|
15:43:01 |
XLON |
38 |
16.005 |
462714623301551 |
|
15:43:01 |
XLON |
37 |
16.005 |
462714623301552 |
|
15:43:59 |
XLON |
34 |
16.005 |
462714623301763 |
|
15:43:59 |
XLON |
110 |
16.005 |
462714623301764 |
|
15:43:59 |
XLON |
108 |
16.005 |
462714623301765 |
|
15:43:59 |
XLON |
214 |
16.005 |
462714623301766 |
|
15:43:59 |
XLON |
157 |
16.005 |
462714623301767 |
|
15:47:26 |
XLON |
513 |
16 |
462714623302632 |
|
15:47:26 |
XLON |
167 |
16 |
462714623302633 |
|
15:47:26 |
XLON |
591 |
15.99 |
462714623302642 |
|
15:48:19 |
XLON |
506 |
15.985 |
462714623302916 |
|
15:48:19 |
XLON |
174 |
15.985 |
462714623302917 |
|
15:48:22 |
XLON |
55 |
15.985 |
462714623302932 |
|
15:48:22 |
XLON |
83 |
15.985 |
462714623302933 |
|
15:51:11 |
XLON |
125 |
15.97 |
462714623303753 |
|
15:51:13 |
XLON |
125 |
15.97 |
462714623303820 |
|
15:51:13 |
XLON |
122 |
15.97 |
462714623303821 |
|
15:51:12 |
XLON |
555 |
15.97 |
462714623303771 |
|
15:51:20 |
XLON |
61 |
15.97 |
462714623303922 |
|
15:51:20 |
XLON |
61 |
15.97 |
462714623303923 |
|
15:51:20 |
XLON |
6 |
15.97 |
462714623303924 |
|
15:51:20 |
XLON |
220 |
15.97 |
462714623303925 |
|
15:52:24 |
XLON |
94 |
15.955 |
462714623304287 |
|
15:52:24 |
XLON |
46 |
15.955 |
462714623304288 |
|
15:52:24 |
XLON |
19 |
15.955 |
462714623304289 |
|
15:52:24 |
XLON |
213 |
15.955 |
462714623304290 |
|
15:52:24 |
XLON |
59 |
15.955 |
462714623304291 |
|
15:52:29 |
XLON |
17 |
15.955 |
462714623304303 |
|
15:52:29 |
XLON |
115 |
15.955 |
462714623304304 |
|
15:52:29 |
XLON |
84 |
15.955 |
462714623304305 |
|
15:53:25 |
XLON |
97 |
15.95 |
462714623304536 |
|
15:54:30 |
XLON |
250 |
15.97 |
462714623304903 |
|
15:54:59 |
XLON |
35 |
15.97 |
462714623305034 |
|
15:54:59 |
XLON |
128 |
15.97 |
462714623305035 |
|
15:54:59 |
XLON |
156 |
15.97 |
462714623305036 |
|
15:55:10 |
XLON |
125 |
15.975 |
462714623305095 |
|
15:55:10 |
XLON |
132 |
15.975 |
462714623305096 |
|
15:55:10 |
XLON |
10 |
15.975 |
462714623305097 |
|
15:57:13 |
XLON |
305 |
15.975 |
462714623305703 |
|
15:57:18 |
XLON |
61 |
15.975 |
462714623305715 |
|
15:58:09 |
XLON |
125 |
15.98 |
462714623305938 |
|
15:58:09 |
XLON |
35 |
15.98 |
462714623305939 |
|
15:58:25 |
XLON |
406 |
15.98 |
462714623306060 |
|
15:58:26 |
XLON |
125 |
15.985 |
462714623306061 |
|
15:58:26 |
XLON |
77 |
15.985 |
462714623306062 |
|
15:58:26 |
XLON |
45 |
15.985 |
462714623306063 |
|
15:59:39 |
XLON |
19 |
15.985 |
462714623306356 |
|
15:59:39 |
XLON |
160 |
15.985 |
462714623306357 |
|
15:59:39 |
XLON |
2 |
15.985 |
462714623306358 |
|
15:59:44 |
XLON |
120 |
15.985 |
462714623306371 |
|
15:59:44 |
XLON |
119 |
15.985 |
462714623306372 |
|
16:00:01 |
XLON |
125 |
15.985 |
462714623306499 |
|
16:00:01 |
XLON |
35 |
15.985 |
462714623306500 |
|
16:01:02 |
XLON |
125 |
15.995 |
462714623306793 |
|
16:01:02 |
XLON |
404 |
15.995 |
462714623306794 |
|
16:01:02 |
XLON |
147 |
15.995 |
462714623306795 |
|
16:02:21 |
XLON |
125 |
16.01 |
462714623307390 |
|
16:02:21 |
XLON |
180 |
16.01 |
462714623307391 |
|
16:02:21 |
XLON |
369 |
16.01 |
462714623307392 |
|
16:03:44 |
XLON |
674 |
16 |
462714623307702 |
|
16:03:44 |
XLON |
125 |
16 |
462714623307713 |
|
16:03:44 |
XLON |
464 |
16 |
462714623307714 |
|
16:05:38 |
XLON |
125 |
16 |
462714623308147 |
|
16:05:38 |
XLON |
50 |
16 |
462714623308148 |
|
16:05:43 |
XLON |
3 |
16 |
462714623308180 |
|
16:05:43 |
XLON |
244 |
16 |
462714623308181 |
|
16:05:56 |
XLON |
379 |
16.005 |
462714623308251 |
|
16:06:36 |
XLON |
5 |
16.005 |
462714623308320 |
|
16:06:36 |
XLON |
101 |
16.005 |
462714623308321 |
|
16:06:36 |
XLON |
62 |
16.005 |
462714623308322 |
|
16:06:43 |
XLON |
141 |
16.005 |
462714623308332 |
|
16:06:48 |
XLON |
279 |
16.005 |
462714623308348 |
|
16:09:09 |
XLON |
125 |
16.015 |
462714623308895 |
|
16:09:09 |
XLON |
56 |
16.015 |
462714623308896 |
|
16:09:09 |
XLON |
14 |
16.02 |
462714623308897 |
|
16:09:09 |
XLON |
52 |
16.02 |
462714623308898 |
|
16:09:09 |
XLON |
65 |
16.02 |
462714623308899 |
|
16:09:14 |
XLON |
125 |
16.015 |
462714623308939 |
|
16:09:14 |
XLON |
2 |
16.015 |
462714623308940 |
|
16:09:14 |
XLON |
211 |
16.015 |
462714623308941 |
|
16:09:19 |
XLON |
680 |
16.01 |
462714623309000 |
|
16:09:19 |
XLON |
125 |
16.015 |
462714623309001 |
|
16:09:19 |
XLON |
90 |
16.015 |
462714623309002 |
|
16:09:19 |
XLON |
53 |
16.015 |
462714623309003 |
|
16:09:19 |
XLON |
165 |
16.015 |
462714623309004 |
|
16:09:52 |
XLON |
162 |
16.01 |
462714623309069 |
|
16:10:19 |
XLON |
99 |
16.005 |
462714623309166 |
|
16:10:19 |
XLON |
66 |
16.005 |
462714623309167 |
|
16:11:36 |
XLON |
125 |
16.005 |
462714623309469 |
|
16:11:36 |
XLON |
132 |
16.005 |
462714623309470 |
|
16:11:38 |
XLON |
315 |
16 |
462714623309473 |
|
16:13:25 |
XLON |
150 |
16.005 |
462714623309802 |
|
16:14:49 |
XLON |
18 |
16.005 |
462714623310124 |
|
16:14:49 |
XLON |
512 |
16.005 |
462714623310125 |
|
16:14:49 |
XLON |
125 |
16.005 |
462714623310127 |
|
16:14:49 |
XLON |
92 |
16.005 |
462714623310128 |
|
16:15:21 |
XLON |
8 |
16.01 |
462714623310324 |
|
16:15:21 |
XLON |
161 |
16.01 |
462714623310325 |
|
16:15:21 |
XLON |
66 |
16.01 |
462714623310326 |
|
16:15:30 |
XLON |
32 |
16.01 |
462714623310381 |
|
16:15:30 |
XLON |
29 |
16.01 |
462714623310382 |
|
16:15:30 |
XLON |
168 |
16.01 |
462714623310383 |
|
16:15:39 |
XLON |
71 |
16.01 |
462714623310424 |
|
16:15:39 |
XLON |
28 |
16.01 |
462714623310425 |
|
16:15:39 |
XLON |
123 |
16.01 |
462714623310426 |
|
16:16:43 |
XLON |
279 |
16.015 |
462714623310743 |
|
16:16:43 |
XLON |
279 |
16.015 |
462714623310744 |
|
16:17:05 |
XLON |
125 |
16.015 |
462714623310871 |
|
16:17:05 |
XLON |
108 |
16.015 |
462714623310872 |
|
16:17:10 |
XLON |
23 |
16.015 |
462714623310887 |
|
16:17:10 |
XLON |
75 |
16.015 |
462714623310888 |
|
16:17:10 |
XLON |
96 |
16.015 |
462714623310889 |
|
16:17:15 |
XLON |
22 |
16.015 |
462714623310895 |
|
16:17:15 |
XLON |
78 |
16.015 |
462714623310896 |
|
16:17:15 |
XLON |
47 |
16.015 |
462714623310897 |
|
16:17:43 |
XLON |
59 |
16.015 |
462714623311004 |
|
16:17:43 |
XLON |
5 |
16.015 |
462714623311005 |
|
16:17:43 |
XLON |
168 |
16.015 |
462714623311006 |
|
16:17:54 |
XLON |
86 |
16.015 |
462714623311045 |
|
16:17:54 |
XLON |
50 |
16.015 |
462714623311046 |
|
16:17:54 |
XLON |
67 |
16.015 |
462714623311047 |
|
16:17:59 |
XLON |
125 |
16.015 |
462714623311075 |
|
16:17:59 |
XLON |
65 |
16.015 |
462714623311076 |
|
16:18:02 |
XLON |
163 |
16.015 |
462714623311113 |
|
16:19:41 |
XLON |
675 |
16.01 |
462714623311683 |
|
16:19:41 |
XLON |
58 |
16.005 |
462714623311686 |
|
16:19:45 |
XLON |
11 |
16.005 |
462714623311709 |
|
16:20:01 |
XLON |
125 |
16.005 |
462714623311763 |
|
16:20:21 |
XLON |
481 |
16.005 |
462714623311854 |
|
16:20:32 |
XLON |
132 |
16.005 |
462714623311913 |
|
16:21:13 |
XLON |
12 |
16.005 |
462714623312180 |
|
16:21:13 |
XLON |
189 |
16.005 |
462714623312181 |
|
16:21:18 |
XLON |
147 |
16.005 |
462714623312201 |
|
16:21:18 |
XLON |
150 |
16.005 |
462714623312202 |
|
16:21:18 |
XLON |
163 |
16.005 |
462714623312203 |
|
16:21:59 |
XLON |
516 |
16.005 |
462714623312488 |
|
16:22:20 |
XLON |
164 |
16.005 |
462714623312572 |
|
16:23:37 |
XLON |
680 |
16.02 |
462714623312949 |
|
16:24:49 |
XLON |
125 |
16.015 |
462714623313343 |
|
16:24:49 |
XLON |
555 |
16.015 |
462714623313344 |
|
16:25:04 |
XLON |
35 |
16.015 |
462714623313404 |
|
16:25:04 |
XLON |
6 |
16.015 |
462714623313405 |
|
16:25:04 |
XLON |
42 |
16.015 |
462714623313406 |
|
16:25:04 |
XLON |
4 |
16.015 |
462714623313407 |
|
16:25:04 |
XLON |
12 |
16.015 |
462714623313408 |
|
16:25:04 |
XLON |
154 |
16.015 |
462714623313409 |
|
16:25:10 |
XLON |
125 |
16.015 |
462714623313459 |
|
16:25:10 |
XLON |
35 |
16.015 |
462714623313460 |
|
16:25:10 |
XLON |
8 |
16.015 |
462714623313461 |
|
16:25:50 |
XLON |
680 |
16.015 |
462714623313705 |
|
16:25:51 |
XLON |
680 |
16.015 |
462714623313711 |
|
16:26:04 |
XLON |
680 |
16.015 |
462714623313771 |
|
16:26:34 |
XLON |
680 |
16.015 |
462714623314035 |
|
16:28:24 |
XLON |
138 |
16.015 |
462714623314620 |
|
16:28:54 |
XLON |
125 |
16.03 |
462714623314896 |
|
16:28:54 |
XLON |
125 |
16.03 |
462714623314899 |
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
- 17 hours ago Cerillion
- 18 hours ago Associated British Foods
- 18 hours ago B&M European Value Retail S.A. (DI)
- 19 hours ago B&M European Value Retail S.A. (DI)
- 19 hours ago Haleon