Transaction in Own Shares
15 December 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 |
|
14 December 2021 |
146,564 |
15.1150 |
14.7900 |
14.9576 |
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 393,958,359 ordinary shares in issue. Therefore, the total number of voting rights in Smiths Group will be 393,958,359. 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 2,549,218 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 14 December 2021 is detailed below.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
Enquiries:
Jemma Spalton, Director of Investor Relations
+44 (0)20 7004 1600
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 |
|
09:04:55 |
XLON |
150 |
15.03 |
447871216270502 |
|
09:09:55 |
XLON |
660 |
15.08 |
447871216271474 |
|
09:14:51 |
XLON |
35 |
15.09 |
447871216272421 |
|
09:14:51 |
XLON |
200 |
15.09 |
447871216272422 |
|
09:14:51 |
XLON |
85 |
15.09 |
447871216272423 |
|
09:15:59 |
XLON |
154 |
15.10 |
447871216272593 |
|
09:15:59 |
XLON |
506 |
15.10 |
447871216272594 |
|
09:15:59 |
XLON |
660 |
15.10 |
447871216272587 |
|
09:18:51 |
XLON |
534 |
15.11 |
447871216273110 |
|
09:18:51 |
XLON |
126 |
15.11 |
447871216273111 |
|
09:18:52 |
XLON |
112 |
15.11 |
447871216273112 |
|
09:18:52 |
XLON |
125 |
15.11 |
447871216273113 |
|
09:18:52 |
XLON |
1 |
15.11 |
447871216273114 |
|
09:21:01 |
XLON |
150 |
15.12 |
447871216273377 |
|
09:21:01 |
XLON |
510 |
15.12 |
447871216273378 |
|
09:21:01 |
XLON |
660 |
15.12 |
447871216273376 |
|
09:21:32 |
XLON |
660 |
15.11 |
447871216273408 |
|
09:21:32 |
XLON |
150 |
15.11 |
447871216273411 |
|
09:21:32 |
XLON |
101 |
15.11 |
447871216273412 |
|
09:22:01 |
XLON |
150 |
15.11 |
447871216273482 |
|
09:23:58 |
XLON |
660 |
15.11 |
447871216273735 |
|
09:26:58 |
XLON |
150 |
15.11 |
447871216274229 |
|
09:26:58 |
XLON |
113 |
15.11 |
447871216274230 |
|
09:27:03 |
XLON |
12 |
15.11 |
447871216274234 |
|
09:27:03 |
XLON |
98 |
15.11 |
447871216274235 |
|
09:27:03 |
XLON |
97 |
15.11 |
447871216274236 |
|
09:27:03 |
XLON |
115 |
15.11 |
447871216274237 |
|
09:27:08 |
XLON |
137 |
15.10 |
447871216274250 |
|
09:27:08 |
XLON |
7 |
15.10 |
447871216274251 |
|
09:27:16 |
XLON |
154 |
15.10 |
447871216274271 |
|
09:27:16 |
XLON |
114 |
15.10 |
447871216274273 |
|
09:27:16 |
XLON |
44 |
15.10 |
447871216274274 |
|
09:28:04 |
XLON |
660 |
15.09 |
447871216274459 |
|
09:28:06 |
XLON |
150 |
15.09 |
447871216274460 |
|
09:28:06 |
XLON |
119 |
15.09 |
447871216274461 |
|
09:28:06 |
XLON |
164 |
15.09 |
447871216274462 |
|
09:28:06 |
XLON |
18 |
15.09 |
447871216274463 |
|
09:30:26 |
XLON |
67 |
15.08 |
447871216274823 |
|
09:37:21 |
XLON |
132 |
15.08 |
447871216275881 |
|
09:37:21 |
XLON |
362 |
15.08 |
447871216275882 |
|
09:37:26 |
XLON |
150 |
15.06 |
447871216275920 |
|
09:37:26 |
XLON |
125 |
15.06 |
447871216275921 |
|
09:38:02 |
XLON |
316 |
15.07 |
447871216276039 |
|
09:38:02 |
XLON |
133 |
15.07 |
447871216276040 |
|
09:38:11 |
XLON |
150 |
15.07 |
447871216276069 |
|
09:38:37 |
XLON |
150 |
15.07 |
447871216276140 |
|
09:38:37 |
XLON |
44 |
15.07 |
447871216276137 |
|
09:38:37 |
XLON |
300 |
15.07 |
447871216276138 |
|
09:38:37 |
XLON |
113 |
15.07 |
447871216276139 |
|
09:39:03 |
XLON |
570 |
15.08 |
447871216276253 |
|
09:41:02 |
XLON |
611 |
15.06 |
447871216276524 |
|
09:41:02 |
XLON |
150 |
15.07 |
447871216276526 |
|
09:41:02 |
XLON |
118 |
15.07 |
447871216276527 |
|
09:41:02 |
XLON |
1 |
15.07 |
447871216276528 |
|
09:41:04 |
XLON |
260 |
15.07 |
447871216276542 |
|
09:41:04 |
XLON |
143 |
15.07 |
447871216276543 |
|
09:41:04 |
XLON |
212 |
15.07 |
447871216276544 |
|
09:44:50 |
XLON |
431 |
15.07 |
447871216277235 |
|
09:46:21 |
XLON |
150 |
15.09 |
447871216277527 |
|
09:46:21 |
XLON |
8 |
15.09 |
447871216277528 |
|
09:46:31 |
XLON |
476 |
15.08 |
447871216277541 |
|
09:49:59 |
XLON |
660 |
15.07 |
447871216277987 |
|
09:49:59 |
XLON |
150 |
15.07 |
447871216277988 |
|
09:53:22 |
XLON |
571 |
15.07 |
447871216278592 |
|
09:54:35 |
XLON |
150 |
15.07 |
447871216278804 |
|
09:56:00 |
XLON |
451 |
15.07 |
447871216278990 |
|
09:56:00 |
XLON |
150 |
15.07 |
447871216278991 |
|
09:56:00 |
XLON |
8 |
15.07 |
447871216278992 |
|
09:57:29 |
XLON |
505 |
15.07 |
447871216279165 |
|
09:58:21 |
XLON |
660 |
15.07 |
447871216279305 |
|
09:58:21 |
XLON |
150 |
15.07 |
447871216279309 |
|
09:58:21 |
XLON |
76 |
15.07 |
447871216279310 |
|
09:59:14 |
XLON |
408 |
15.06 |
447871216279391 |
|
09:59:50 |
XLON |
76 |
15.06 |
447871216279481 |
|
09:59:50 |
XLON |
99 |
15.06 |
447871216279482 |
|
10:06:22 |
XLON |
618 |
15.05 |
447871216280623 |
|
10:08:02 |
XLON |
75 |
15.05 |
447871216281153 |
|
10:08:02 |
XLON |
37 |
15.05 |
447871216281154 |
|
10:08:02 |
XLON |
463 |
15.05 |
447871216281155 |
|
10:11:10 |
XLON |
99 |
15.05 |
447871216281731 |
|
10:11:10 |
XLON |
16 |
15.06 |
447871216281732 |
|
10:11:10 |
XLON |
60 |
15.06 |
447871216281733 |
|
10:11:10 |
XLON |
114 |
15.06 |
447871216281734 |
|
10:11:10 |
XLON |
660 |
15.06 |
447871216281728 |
|
10:12:01 |
XLON |
90 |
15.05 |
447871216281798 |
|
10:12:01 |
XLON |
346 |
15.05 |
447871216281799 |
|
10:12:01 |
XLON |
150 |
15.05 |
447871216281804 |
|
10:12:01 |
XLON |
370 |
15.05 |
447871216281805 |
|
10:12:06 |
XLON |
150 |
15.05 |
447871216281828 |
|
10:12:06 |
XLON |
69 |
15.05 |
447871216281829 |
|
10:12:11 |
XLON |
150 |
15.05 |
447871216281863 |
|
10:12:11 |
XLON |
180 |
15.05 |
447871216281864 |
|
10:15:44 |
XLON |
148 |
15.05 |
447871216282412 |
|
10:20:04 |
XLON |
660 |
15.05 |
447871216283081 |
|
10:25:16 |
XLON |
88 |
15.05 |
447871216283735 |
|
10:25:52 |
XLON |
572 |
15.05 |
447871216283768 |
|
10:28:21 |
XLON |
117 |
15.05 |
447871216284034 |
|
10:28:21 |
XLON |
17 |
15.05 |
447871216284035 |
|
10:28:49 |
XLON |
109 |
15.06 |
447871216284069 |
|
10:28:49 |
XLON |
37 |
15.06 |
447871216284070 |
|
10:28:49 |
XLON |
561 |
15.06 |
447871216284072 |
|
10:29:05 |
XLON |
190 |
15.06 |
447871216284093 |
|
10:29:05 |
XLON |
125 |
15.06 |
447871216284094 |
|
10:29:45 |
XLON |
150 |
15.06 |
447871216284129 |
|
10:29:45 |
XLON |
8 |
15.06 |
447871216284130 |
|
10:33:35 |
XLON |
660 |
15.06 |
447871216284613 |
|
10:33:35 |
XLON |
48 |
15.06 |
447871216284615 |
|
10:33:35 |
XLON |
110 |
15.06 |
447871216284616 |
|
10:35:05 |
XLON |
498 |
15.04 |
447871216284809 |
|
10:39:54 |
XLON |
243 |
15.05 |
447871216285294 |
|
10:39:54 |
XLON |
347 |
15.05 |
447871216285295 |
|
10:44:56 |
XLON |
150 |
15.06 |
447871216285817 |
|
10:45:49 |
XLON |
660 |
15.06 |
447871216285960 |
|
10:45:49 |
XLON |
96 |
15.06 |
447871216285972 |
|
10:45:49 |
XLON |
150 |
15.06 |
447871216285973 |
|
10:45:49 |
XLON |
260 |
15.06 |
447871216285974 |
|
10:45:49 |
XLON |
96 |
15.06 |
447871216285975 |
|
10:45:49 |
XLON |
122 |
15.06 |
447871216285976 |
|
10:45:49 |
XLON |
23 |
15.06 |
447871216285977 |
|
10:45:54 |
XLON |
149 |
15.05 |
447871216286008 |
|
10:54:03 |
XLON |
150 |
15.05 |
447871216286952 |
|
10:54:03 |
XLON |
347 |
15.05 |
447871216286950 |
|
11:00:39 |
XLON |
105 |
15.06 |
447871216287734 |
|
11:00:39 |
XLON |
525 |
15.06 |
447871216287735 |
|
11:00:39 |
XLON |
150 |
15.06 |
447871216287737 |
|
11:00:39 |
XLON |
125 |
15.06 |
447871216287738 |
|
11:03:32 |
XLON |
150 |
15.06 |
447871216288105 |
|
11:03:32 |
XLON |
125 |
15.06 |
447871216288106 |
|
11:03:32 |
XLON |
385 |
15.06 |
447871216288107 |
|
11:03:37 |
XLON |
150 |
15.06 |
447871216288117 |
|
11:05:33 |
XLON |
71 |
15.06 |
447871216288456 |
|
11:05:33 |
XLON |
79 |
15.06 |
447871216288457 |
|
11:07:00 |
XLON |
660 |
15.07 |
447871216288729 |
|
11:07:00 |
XLON |
231 |
15.07 |
447871216288731 |
|
11:07:00 |
XLON |
150 |
15.07 |
447871216288732 |
|
11:07:00 |
XLON |
84 |
15.07 |
447871216288733 |
|
11:07:05 |
XLON |
150 |
15.07 |
447871216288753 |
|
11:07:05 |
XLON |
77 |
15.07 |
447871216288754 |
|
11:14:35 |
XLON |
354 |
15.07 |
447871216289828 |
|
11:14:35 |
XLON |
292 |
15.07 |
447871216289829 |
|
11:17:19 |
XLON |
581 |
15.06 |
447871216290216 |
|
11:17:36 |
XLON |
150 |
15.06 |
447871216290247 |
|
11:19:49 |
XLON |
141 |
15.06 |
447871216290477 |
|
11:24:10 |
XLON |
150 |
15.07 |
447871216290984 |
|
11:24:10 |
XLON |
137 |
15.07 |
447871216290985 |
|
11:24:10 |
XLON |
108 |
15.07 |
447871216290986 |
|
11:24:10 |
XLON |
91 |
15.07 |
447871216290987 |
|
11:27:16 |
XLON |
626 |
15.06 |
447871216291457 |
|
11:27:16 |
XLON |
150 |
15.07 |
447871216291470 |
|
11:27:16 |
XLON |
115 |
15.07 |
447871216291471 |
|
11:27:22 |
XLON |
10 |
15.07 |
447871216291525 |
|
11:27:22 |
XLON |
105 |
15.07 |
447871216291526 |
|
11:27:22 |
XLON |
22 |
15.07 |
447871216291527 |
|
11:27:26 |
XLON |
232 |
15.06 |
447871216291545 |
|
11:30:10 |
XLON |
186 |
15.06 |
447871216292008 |
|
11:30:10 |
XLON |
474 |
15.06 |
447871216292009 |
|
11:30:10 |
XLON |
150 |
15.06 |
447871216292013 |
|
11:30:11 |
XLON |
115 |
15.05 |
447871216292027 |
|
11:31:42 |
XLON |
150 |
15.06 |
447871216292150 |
|
11:33:04 |
XLON |
216 |
15.06 |
447871216292416 |
|
11:34:26 |
XLON |
631 |
15.05 |
447871216292851 |
|
11:34:27 |
XLON |
150 |
15.05 |
447871216292873 |
|
11:34:27 |
XLON |
124 |
15.05 |
447871216292874 |
|
11:34:27 |
XLON |
184 |
15.05 |
447871216292875 |
|
11:41:12 |
XLON |
280 |
15.04 |
447871216293827 |
|
11:41:21 |
XLON |
150 |
15.05 |
447871216293851 |
|
11:41:21 |
XLON |
8 |
15.05 |
447871216293852 |
|
11:42:09 |
XLON |
150 |
15.04 |
447871216293909 |
|
11:42:09 |
XLON |
238 |
15.04 |
447871216293910 |
|
11:43:18 |
XLON |
7 |
15.04 |
447871216294056 |
|
11:43:18 |
XLON |
50 |
15.04 |
447871216294057 |
|
11:43:18 |
XLON |
109 |
15.04 |
447871216294058 |
|
11:46:02 |
XLON |
660 |
15.06 |
447871216294773 |
|
11:46:12 |
XLON |
484 |
15.07 |
447871216294861 |
|
11:46:12 |
XLON |
176 |
15.07 |
447871216294862 |
|
11:46:18 |
XLON |
660 |
15.07 |
447871216294878 |
|
11:46:52 |
XLON |
150 |
15.06 |
447871216295061 |
|
11:47:17 |
XLON |
417 |
15.06 |
447871216295107 |
|
11:47:17 |
XLON |
67 |
15.06 |
447871216295108 |
|
11:47:19 |
XLON |
150 |
15.05 |
447871216295116 |
|
11:48:36 |
XLON |
490 |
15.05 |
447871216295270 |
|
11:48:44 |
XLON |
660 |
15.04 |
447871216295290 |
|
11:51:51 |
XLON |
300 |
15.05 |
447871216295652 |
|
11:51:51 |
XLON |
339 |
15.05 |
447871216295653 |
|
11:53:50 |
XLON |
150 |
15.04 |
447871216295832 |
|
11:54:18 |
XLON |
450 |
15.04 |
447871216295879 |
|
11:55:17 |
XLON |
200 |
15.02 |
447871216296070 |
|
11:55:17 |
XLON |
451 |
15.02 |
447871216296071 |
|
12:03:36 |
XLON |
660 |
15.02 |
447871216297024 |
|
12:04:52 |
XLON |
140 |
15.03 |
447871216297140 |
|
12:09:54 |
XLON |
567 |
15.04 |
447871216297739 |
|
12:10:03 |
XLON |
94 |
15.04 |
447871216297794 |
|
12:10:03 |
XLON |
57 |
15.04 |
447871216297795 |
|
12:11:47 |
XLON |
660 |
15.04 |
447871216297923 |
|
12:11:47 |
XLON |
150 |
15.04 |
447871216297926 |
|
12:12:41 |
XLON |
150 |
15.04 |
447871216297995 |
|
12:12:41 |
XLON |
125 |
15.04 |
447871216297996 |
|
12:12:41 |
XLON |
180 |
15.04 |
447871216297997 |
|
12:13:48 |
XLON |
97 |
15.04 |
447871216298074 |
|
12:16:41 |
XLON |
150 |
15.04 |
447871216298500 |
|
12:16:41 |
XLON |
8 |
15.04 |
447871216298501 |
|
12:25:42 |
XLON |
371 |
15.05 |
447871216299347 |
|
12:25:45 |
XLON |
544 |
15.05 |
447871216299361 |
|
12:30:33 |
XLON |
2 |
15.05 |
447871216299955 |
|
12:30:33 |
XLON |
167 |
15.05 |
447871216299953 |
|
12:30:33 |
XLON |
399 |
15.05 |
447871216299954 |
|
12:30:33 |
XLON |
94 |
15.05 |
447871216299952 |
|
12:31:10 |
XLON |
260 |
15.04 |
447871216300027 |
|
12:31:10 |
XLON |
8 |
15.04 |
447871216300028 |
|
12:31:10 |
XLON |
275 |
15.04 |
447871216300029 |
|
12:31:10 |
XLON |
89 |
15.04 |
447871216300030 |
|
12:31:11 |
XLON |
150 |
15.04 |
447871216300031 |
|
12:31:11 |
XLON |
96 |
15.04 |
447871216300032 |
|
12:37:09 |
XLON |
150 |
15.02 |
447871216300688 |
|
12:37:09 |
XLON |
318 |
15.02 |
447871216300689 |
|
12:48:05 |
XLON |
607 |
15.01 |
447871216301758 |
|
12:48:11 |
XLON |
150 |
15.02 |
447871216301778 |
|
12:48:11 |
XLON |
114 |
15.02 |
447871216301779 |
|
12:49:05 |
XLON |
150 |
15.02 |
447871216301849 |
|
12:49:05 |
XLON |
180 |
15.02 |
447871216301850 |
|
12:49:15 |
XLON |
146 |
15.02 |
447871216301873 |
|
12:49:15 |
XLON |
660 |
15.02 |
447871216301882 |
|
12:49:16 |
XLON |
150 |
15.02 |
447871216301886 |
|
12:49:16 |
XLON |
8 |
15.02 |
447871216301887 |
|
12:49:21 |
XLON |
18 |
15.01 |
447871216301891 |
|
12:49:21 |
XLON |
161 |
15.01 |
447871216301892 |
|
12:49:28 |
XLON |
44 |
15.01 |
447871216301899 |
|
12:49:28 |
XLON |
616 |
15.01 |
447871216301900 |
|
12:49:28 |
XLON |
14 |
15.00 |
447871216301902 |
|
12:49:28 |
XLON |
144 |
15.01 |
447871216301903 |
|
12:49:49 |
XLON |
150 |
15.00 |
447871216301929 |
|
12:49:49 |
XLON |
24 |
15.00 |
447871216301930 |
|
12:49:49 |
XLON |
150 |
15.00 |
447871216301932 |
|
12:50:16 |
XLON |
118 |
14.99 |
447871216301957 |
|
12:50:31 |
XLON |
150 |
15.00 |
447871216301982 |
|
13:00:16 |
XLON |
120 |
15.00 |
447871216302889 |
|
13:00:16 |
XLON |
125 |
15.00 |
447871216302890 |
|
13:05:40 |
XLON |
150 |
15.02 |
447871216303454 |
|
13:05:40 |
XLON |
125 |
15.02 |
447871216303455 |
|
13:05:40 |
XLON |
147 |
15.02 |
447871216303456 |
|
13:05:49 |
XLON |
260 |
15.01 |
447871216303459 |
|
13:05:49 |
XLON |
72 |
15.01 |
447871216303460 |
|
13:05:54 |
XLON |
99 |
15.01 |
447871216303461 |
|
13:05:54 |
XLON |
108 |
15.01 |
447871216303462 |
|
13:09:20 |
XLON |
445 |
15.01 |
447871216303703 |
|
13:09:25 |
XLON |
150 |
15.01 |
447871216303705 |
|
13:09:25 |
XLON |
125 |
15.01 |
447871216303706 |
|
13:12:17 |
XLON |
251 |
15.02 |
447871216304033 |
|
13:12:17 |
XLON |
150 |
15.01 |
447871216304041 |
|
13:12:17 |
XLON |
140 |
15.02 |
447871216304042 |
|
13:12:22 |
XLON |
150 |
15.01 |
447871216304064 |
|
13:17:11 |
XLON |
34 |
15.01 |
447871216304558 |
|
13:17:11 |
XLON |
159 |
15.01 |
447871216304559 |
|
13:18:09 |
XLON |
660 |
15.01 |
447871216304640 |
|
13:18:09 |
XLON |
150 |
15.01 |
447871216304641 |
|
13:18:09 |
XLON |
92 |
15.01 |
447871216304642 |
|
13:18:09 |
XLON |
160 |
15.01 |
447871216304643 |
|
13:18:09 |
XLON |
258 |
15.01 |
447871216304644 |
|
13:19:32 |
XLON |
150 |
15.01 |
447871216304830 |
|
13:19:37 |
XLON |
150 |
15.01 |
447871216304844 |
|
13:19:42 |
XLON |
150 |
15.01 |
447871216304849 |
|
13:19:42 |
XLON |
63 |
15.01 |
447871216304850 |
|
13:19:42 |
XLON |
142 |
15.01 |
447871216304851 |
|
13:19:47 |
XLON |
90 |
15.01 |
447871216304882 |
|
13:19:47 |
XLON |
69 |
15.01 |
447871216304883 |
|
13:19:47 |
XLON |
34 |
15.01 |
447871216304884 |
|
13:21:51 |
XLON |
456 |
15.00 |
447871216305102 |
|
13:21:52 |
XLON |
3 |
15.00 |
447871216305104 |
|
13:21:56 |
XLON |
150 |
15.00 |
447871216305113 |
|
13:21:56 |
XLON |
6 |
15.00 |
447871216305114 |
|
13:30:12 |
XLON |
511 |
14.99 |
447871216306063 |
|
13:30:15 |
XLON |
41 |
15.00 |
447871216306114 |
|
13:30:15 |
XLON |
106 |
15.00 |
447871216306115 |
|
13:30:15 |
XLON |
137 |
15.00 |
447871216306116 |
|
13:30:15 |
XLON |
174 |
15.00 |
447871216306117 |
|
13:30:30 |
XLON |
631 |
15.00 |
447871216306187 |
|
13:30:36 |
XLON |
660 |
15.00 |
447871216306233 |
|
13:32:34 |
XLON |
660 |
14.99 |
447871216306538 |
|
13:32:34 |
XLON |
165 |
14.99 |
447871216306542 |
|
13:32:34 |
XLON |
440 |
14.99 |
447871216306543 |
|
13:33:03 |
XLON |
162 |
14.99 |
447871216306683 |
|
13:33:03 |
XLON |
340 |
14.99 |
447871216306684 |
|
13:33:03 |
XLON |
67 |
14.99 |
447871216306685 |
|
13:34:52 |
XLON |
414 |
14.99 |
447871216307017 |
|
13:34:52 |
XLON |
260 |
14.99 |
447871216307022 |
|
13:34:52 |
XLON |
63 |
14.99 |
447871216307023 |
|
13:36:01 |
XLON |
150 |
14.99 |
447871216307184 |
|
13:36:01 |
XLON |
126 |
14.99 |
447871216307185 |
|
13:36:01 |
XLON |
144 |
14.99 |
447871216307186 |
|
13:36:01 |
XLON |
146 |
14.99 |
447871216307187 |
|
13:36:01 |
XLON |
94 |
14.99 |
447871216307188 |
|
13:36:02 |
XLON |
150 |
14.99 |
447871216307189 |
|
13:36:02 |
XLON |
310 |
14.99 |
447871216307190 |
|
13:36:07 |
XLON |
150 |
14.99 |
447871216307205 |
|
13:36:07 |
XLON |
310 |
14.99 |
447871216307206 |
|
13:36:34 |
XLON |
150 |
14.99 |
447871216307289 |
|
13:36:34 |
XLON |
8 |
14.99 |
447871216307290 |
|
13:37:24 |
XLON |
174 |
14.99 |
447871216307359 |
|
13:37:24 |
XLON |
102 |
14.99 |
447871216307360 |
|
13:37:24 |
XLON |
107 |
14.99 |
447871216307361 |
|
13:38:22 |
XLON |
106 |
14.99 |
447871216307496 |
|
13:38:22 |
XLON |
181 |
14.99 |
447871216307497 |
|
13:38:22 |
XLON |
175 |
14.99 |
447871216307499 |
|
13:41:00 |
XLON |
416 |
14.99 |
447871216307758 |
|
13:43:23 |
XLON |
622 |
14.99 |
447871216308137 |
|
13:43:24 |
XLON |
150 |
14.98 |
447871216308151 |
|
13:43:36 |
XLON |
150 |
14.98 |
447871216308164 |
|
13:43:41 |
XLON |
150 |
14.98 |
447871216308194 |
|
13:43:46 |
XLON |
150 |
14.98 |
447871216308210 |
|
13:43:46 |
XLON |
24 |
14.98 |
447871216308211 |
|
13:43:51 |
XLON |
150 |
14.97 |
447871216308231 |
|
13:45:52 |
XLON |
528 |
14.96 |
447871216308509 |
|
13:45:52 |
XLON |
150 |
14.96 |
447871216308519 |
|
13:45:52 |
XLON |
114 |
14.96 |
447871216308520 |
|
13:49:32 |
XLON |
348 |
14.95 |
447871216309052 |
|
13:49:32 |
XLON |
100 |
14.95 |
447871216309055 |
|
13:51:38 |
XLON |
40 |
14.96 |
447871216309266 |
|
13:59:30 |
XLON |
573 |
14.96 |
447871216310256 |
|
13:59:36 |
XLON |
38 |
14.97 |
447871216310270 |
|
13:59:36 |
XLON |
430 |
14.97 |
447871216310271 |
|
14:01:00 |
XLON |
243 |
14.96 |
447871216310595 |
|
14:01:00 |
XLON |
417 |
14.96 |
447871216310596 |
|
14:01:01 |
XLON |
182 |
14.96 |
447871216310601 |
|
14:01:01 |
XLON |
108 |
14.96 |
447871216310616 |
|
14:01:01 |
XLON |
50 |
14.96 |
447871216310617 |
|
14:02:34 |
XLON |
168 |
14.97 |
447871216310866 |
|
14:02:34 |
XLON |
452 |
14.97 |
447871216310867 |
|
14:02:35 |
XLON |
150 |
14.97 |
447871216310868 |
|
14:03:30 |
XLON |
375 |
14.97 |
447871216310968 |
|
14:03:30 |
XLON |
190 |
14.97 |
447871216310969 |
|
14:03:30 |
XLON |
95 |
14.97 |
447871216310970 |
|
14:03:30 |
XLON |
15 |
14.97 |
447871216310971 |
|
14:05:32 |
XLON |
378 |
14.97 |
447871216311239 |
|
14:09:43 |
XLON |
660 |
14.96 |
447871216311676 |
|
14:16:44 |
XLON |
660 |
14.96 |
447871216312674 |
|
14:16:44 |
XLON |
150 |
14.96 |
447871216312675 |
|
14:16:44 |
XLON |
8 |
14.96 |
447871216312676 |
|
14:17:06 |
XLON |
150 |
14.93 |
447871216312732 |
|
14:17:11 |
XLON |
150 |
14.93 |
447871216312746 |
|
14:17:20 |
XLON |
106 |
14.93 |
447871216312774 |
|
14:17:20 |
XLON |
196 |
14.93 |
447871216312775 |
|
14:20:31 |
XLON |
150 |
14.91 |
447871216313339 |
|
14:22:35 |
XLON |
427 |
14.91 |
447871216313659 |
|
14:24:34 |
XLON |
641 |
14.89 |
447871216313837 |
|
14:25:16 |
XLON |
167 |
14.89 |
447871216313910 |
|
14:27:22 |
XLON |
477 |
14.89 |
447871216314279 |
|
14:27:22 |
XLON |
150 |
14.89 |
447871216314288 |
|
14:27:22 |
XLON |
8 |
14.89 |
447871216314289 |
|
14:27:23 |
XLON |
550 |
14.88 |
447871216314295 |
|
14:27:27 |
XLON |
150 |
14.88 |
447871216314306 |
|
14:27:27 |
XLON |
104 |
14.88 |
447871216314307 |
|
14:28:40 |
XLON |
150 |
14.86 |
447871216314522 |
|
14:28:40 |
XLON |
8 |
14.86 |
447871216314523 |
|
14:29:13 |
XLON |
111 |
14.86 |
447871216314637 |
|
14:29:18 |
XLON |
150 |
14.86 |
447871216314674 |
|
14:29:18 |
XLON |
108 |
14.86 |
447871216314675 |
|
14:29:21 |
XLON |
660 |
14.85 |
447871216314684 |
|
14:29:32 |
XLON |
89 |
14.85 |
447871216314700 |
|
14:29:33 |
XLON |
561 |
14.85 |
447871216314703 |
|
14:29:42 |
XLON |
150 |
14.85 |
447871216314732 |
|
14:30:00 |
XLON |
660 |
14.84 |
447871216314939 |
|
14:30:00 |
XLON |
11 |
14.85 |
447871216314940 |
|
14:30:02 |
XLON |
660 |
14.84 |
447871216315045 |
|
14:30:05 |
XLON |
107 |
14.84 |
447871216315073 |
|
14:30:05 |
XLON |
214 |
14.84 |
447871216315074 |
|
14:30:39 |
XLON |
150 |
14.84 |
447871216315547 |
|
14:30:39 |
XLON |
8 |
14.84 |
447871216315548 |
|
14:31:18 |
XLON |
150 |
14.86 |
447871216315893 |
|
14:31:18 |
XLON |
8 |
14.86 |
447871216315894 |
|
14:31:23 |
XLON |
92 |
14.85 |
447871216315903 |
|
14:31:23 |
XLON |
470 |
14.85 |
447871216315904 |
|
14:31:23 |
XLON |
119 |
14.85 |
447871216315905 |
|
14:31:23 |
XLON |
169 |
14.85 |
447871216315906 |
|
14:31:48 |
XLON |
240 |
14.86 |
447871216316016 |
|
14:32:07 |
XLON |
660 |
14.87 |
447871216316218 |
|
14:32:09 |
XLON |
150 |
14.87 |
447871216316224 |
|
14:33:21 |
XLON |
150 |
14.87 |
447871216316593 |
|
14:33:44 |
XLON |
150 |
14.87 |
447871216316689 |
|
14:33:44 |
XLON |
8 |
14.87 |
447871216316690 |
|
14:34:43 |
XLON |
40 |
14.87 |
447871216317104 |
|
14:34:43 |
XLON |
66 |
14.87 |
447871216317105 |
|
14:34:43 |
XLON |
50 |
14.87 |
447871216317106 |
|
14:35:46 |
XLON |
660 |
14.88 |
447871216317365 |
|
14:35:46 |
XLON |
93 |
14.88 |
447871216317369 |
|
14:35:46 |
XLON |
65 |
14.88 |
447871216317370 |
|
14:35:51 |
XLON |
85 |
14.88 |
447871216317394 |
|
14:35:51 |
XLON |
35 |
14.88 |
447871216317395 |
|
14:35:51 |
XLON |
109 |
14.88 |
447871216317396 |
|
14:35:51 |
XLON |
161 |
14.88 |
447871216317397 |
|
14:35:56 |
XLON |
150 |
14.88 |
447871216317410 |
|
14:39:11 |
XLON |
624 |
14.90 |
447871216318798 |
|
14:39:11 |
XLON |
260 |
14.90 |
447871216318799 |
|
14:40:37 |
XLON |
150 |
14.91 |
447871216319361 |
|
14:41:08 |
XLON |
12 |
14.91 |
447871216319568 |
|
14:42:31 |
XLON |
660 |
14.92 |
447871216319943 |
|
14:42:31 |
XLON |
156 |
14.92 |
447871216319954 |
|
14:42:56 |
XLON |
150 |
14.91 |
447871216320087 |
|
14:44:01 |
XLON |
252 |
14.91 |
447871216320306 |
|
14:44:01 |
XLON |
150 |
14.91 |
447871216320310 |
|
14:44:01 |
XLON |
8 |
14.91 |
447871216320311 |
|
14:47:37 |
XLON |
33 |
14.92 |
447871216321511 |
|
14:47:37 |
XLON |
300 |
14.92 |
447871216321512 |
|
14:47:37 |
XLON |
300 |
14.92 |
447871216321513 |
|
14:47:37 |
XLON |
27 |
14.92 |
447871216321514 |
|
14:47:39 |
XLON |
154 |
14.91 |
447871216321529 |
|
14:48:41 |
XLON |
2 |
14.91 |
447871216321771 |
|
14:48:41 |
XLON |
38 |
14.91 |
447871216321772 |
|
14:48:41 |
XLON |
137 |
14.91 |
447871216321773 |
|
14:50:11 |
XLON |
561 |
14.91 |
447871216322124 |
|
14:50:11 |
XLON |
150 |
14.91 |
447871216322126 |
|
14:50:11 |
XLON |
140 |
14.91 |
447871216322127 |
|
14:50:11 |
XLON |
42 |
14.91 |
447871216322128 |
|
14:50:51 |
XLON |
150 |
14.91 |
447871216322341 |
|
14:50:51 |
XLON |
171 |
14.91 |
447871216322342 |
|
14:50:56 |
XLON |
3 |
14.91 |
447871216322355 |
|
14:51:01 |
XLON |
149 |
14.91 |
447871216322374 |
|
14:52:00 |
XLON |
465 |
14.91 |
447871216322567 |
|
14:52:01 |
XLON |
12 |
14.91 |
447871216322569 |
|
14:52:01 |
XLON |
98 |
14.91 |
447871216322570 |
|
14:52:01 |
XLON |
36 |
14.91 |
447871216322571 |
|
14:52:01 |
XLON |
101 |
14.91 |
447871216322572 |
|
14:57:22 |
XLON |
49 |
14.90 |
447871216324060 |
|
14:57:43 |
XLON |
360 |
14.90 |
447871216324155 |
|
14:58:13 |
XLON |
421 |
14.90 |
447871216324267 |
|
14:58:13 |
XLON |
23 |
14.90 |
447871216324268 |
|
14:58:51 |
XLON |
34 |
14.90 |
447871216324409 |
|
14:58:51 |
XLON |
182 |
14.90 |
447871216324410 |
|
14:58:51 |
XLON |
150 |
14.90 |
447871216324411 |
|
14:59:04 |
XLON |
294 |
14.90 |
447871216324481 |
|
14:59:04 |
XLON |
2 |
14.90 |
447871216324482 |
|
14:59:04 |
XLON |
163 |
14.90 |
447871216324483 |
|
14:59:04 |
XLON |
7 |
14.90 |
447871216324484 |
|
14:59:08 |
XLON |
20 |
14.91 |
447871216324506 |
|
14:59:20 |
XLON |
234 |
14.90 |
447871216324565 |
|
14:59:36 |
XLON |
398 |
14.90 |
447871216324685 |
|
14:59:36 |
XLON |
260 |
14.90 |
447871216324704 |
|
14:59:36 |
XLON |
330 |
14.90 |
447871216324705 |
|
14:59:36 |
XLON |
70 |
14.90 |
447871216324706 |
|
14:59:37 |
XLON |
80 |
14.90 |
447871216324707 |
|
14:59:37 |
XLON |
280 |
14.90 |
447871216324708 |
|
15:02:02 |
XLON |
137 |
14.92 |
447871216325371 |
|
15:02:02 |
XLON |
63 |
14.92 |
447871216325372 |
|
15:03:04 |
XLON |
150 |
14.92 |
447871216325688 |
|
15:03:04 |
XLON |
170 |
14.92 |
447871216325689 |
|
15:03:04 |
XLON |
340 |
14.92 |
447871216325690 |
|
15:03:09 |
XLON |
150 |
14.92 |
447871216325754 |
|
15:03:09 |
XLON |
8 |
14.92 |
447871216325755 |
|
15:03:14 |
XLON |
162 |
14.92 |
447871216325763 |
|
15:03:14 |
XLON |
97 |
14.92 |
447871216325764 |
|
15:04:01 |
XLON |
343 |
14.92 |
447871216325920 |
|
15:04:01 |
XLON |
150 |
14.92 |
447871216325921 |
|
15:05:22 |
XLON |
88 |
14.93 |
447871216326267 |
|
15:05:22 |
XLON |
96 |
14.93 |
447871216326268 |
|
15:06:21 |
XLON |
360 |
14.93 |
447871216326492 |
|
15:06:56 |
XLON |
193 |
14.93 |
447871216326649 |
|
15:06:56 |
XLON |
50 |
14.93 |
447871216326650 |
|
15:07:01 |
XLON |
150 |
14.93 |
447871216326669 |
|
15:08:27 |
XLON |
267 |
14.93 |
447871216327095 |
|
15:08:27 |
XLON |
260 |
14.93 |
447871216327096 |
|
15:08:27 |
XLON |
61 |
14.93 |
447871216327097 |
|
15:08:32 |
XLON |
60 |
14.94 |
447871216327113 |
|
15:08:32 |
XLON |
98 |
14.94 |
447871216327114 |
|
15:08:32 |
XLON |
102 |
14.94 |
447871216327115 |
|
15:08:32 |
XLON |
98 |
14.94 |
447871216327116 |
|
15:08:32 |
XLON |
98 |
14.94 |
447871216327117 |
|
15:08:37 |
XLON |
150 |
14.94 |
447871216327135 |
|
15:08:37 |
XLON |
104 |
14.94 |
447871216327136 |
|
15:08:37 |
XLON |
147 |
14.94 |
447871216327137 |
|
15:08:37 |
XLON |
81 |
14.94 |
447871216327138 |
|
15:08:42 |
XLON |
150 |
14.94 |
447871216327147 |
|
15:08:42 |
XLON |
29 |
14.94 |
447871216327148 |
|
15:09:01 |
XLON |
90 |
14.93 |
447871216327272 |
|
15:09:01 |
XLON |
535 |
14.93 |
447871216327273 |
|
15:09:01 |
XLON |
99 |
14.93 |
447871216327275 |
|
15:09:01 |
XLON |
150 |
14.93 |
447871216327276 |
|
15:09:01 |
XLON |
64 |
14.93 |
447871216327277 |
|
15:09:15 |
XLON |
221 |
14.92 |
447871216327377 |
|
15:09:18 |
XLON |
109 |
14.93 |
447871216327395 |
|
15:09:18 |
XLON |
190 |
14.93 |
447871216327396 |
|
15:09:31 |
XLON |
68 |
14.93 |
447871216327411 |
|
15:09:31 |
XLON |
4 |
14.93 |
447871216327412 |
|
15:10:09 |
XLON |
337 |
14.93 |
447871216327479 |
|
15:10:09 |
XLON |
260 |
14.93 |
447871216327482 |
|
15:10:09 |
XLON |
150 |
14.93 |
447871216327483 |
|
15:10:09 |
XLON |
7 |
14.93 |
447871216327484 |
|
15:10:09 |
XLON |
243 |
14.93 |
447871216327485 |
|
15:10:14 |
XLON |
57 |
14.93 |
447871216327514 |
|
15:10:19 |
XLON |
150 |
14.93 |
447871216327524 |
|
15:10:19 |
XLON |
127 |
14.93 |
447871216327525 |
|
15:10:19 |
XLON |
166 |
14.93 |
447871216327526 |
|
15:10:19 |
XLON |
68 |
14.93 |
447871216327527 |
|
15:10:19 |
XLON |
260 |
14.93 |
447871216327528 |
|
15:10:58 |
XLON |
197 |
14.92 |
447871216327639 |
|
15:10:58 |
XLON |
252 |
14.92 |
447871216327640 |
|
15:12:53 |
XLON |
171 |
14.92 |
447871216328119 |
|
15:13:25 |
XLON |
133 |
14.91 |
447871216328213 |
|
15:13:25 |
XLON |
495 |
14.92 |
447871216328211 |
|
15:13:42 |
XLON |
475 |
14.91 |
447871216328385 |
|
15:14:59 |
XLON |
122 |
14.91 |
447871216328649 |
|
15:15:43 |
XLON |
260 |
14.91 |
447871216328877 |
|
15:15:43 |
XLON |
400 |
14.91 |
447871216328878 |
|
15:15:48 |
XLON |
150 |
14.91 |
447871216328889 |
|
15:15:48 |
XLON |
180 |
14.91 |
447871216328890 |
|
15:15:48 |
XLON |
66 |
14.91 |
447871216328891 |
|
15:15:48 |
XLON |
260 |
14.91 |
447871216328895 |
|
15:15:48 |
XLON |
330 |
14.91 |
447871216328896 |
|
15:15:48 |
XLON |
70 |
14.91 |
447871216328897 |
|
15:15:54 |
XLON |
89 |
14.90 |
447871216328968 |
|
15:15:54 |
XLON |
218 |
14.90 |
447871216328969 |
|
15:15:54 |
XLON |
21 |
14.90 |
447871216328970 |
|
15:15:55 |
XLON |
150 |
14.90 |
447871216328977 |
|
15:16:28 |
XLON |
150 |
14.90 |
447871216329116 |
|
15:16:46 |
XLON |
33 |
14.91 |
447871216329174 |
|
15:16:46 |
XLON |
17 |
14.91 |
447871216329175 |
|
15:16:46 |
XLON |
98 |
14.91 |
447871216329176 |
|
15:16:46 |
XLON |
102 |
14.91 |
447871216329177 |
|
15:18:19 |
XLON |
660 |
14.91 |
447871216329521 |
|
15:18:19 |
XLON |
260 |
14.91 |
447871216329522 |
|
15:18:19 |
XLON |
150 |
14.91 |
447871216329523 |
|
15:18:24 |
XLON |
150 |
14.91 |
447871216329541 |
|
15:18:24 |
XLON |
82 |
14.91 |
447871216329542 |
|
15:18:39 |
XLON |
98 |
14.91 |
447871216329601 |
|
15:18:39 |
XLON |
48 |
14.91 |
447871216329602 |
|
15:19:45 |
XLON |
150 |
14.91 |
447871216329920 |
|
15:20:24 |
XLON |
150 |
14.91 |
447871216330059 |
|
15:20:55 |
XLON |
163 |
14.91 |
447871216330139 |
|
15:20:55 |
XLON |
27 |
14.91 |
447871216330140 |
|
15:20:55 |
XLON |
190 |
14.91 |
447871216330141 |
|
15:26:55 |
XLON |
148 |
14.95 |
447871216331731 |
|
15:27:12 |
XLON |
397 |
14.94 |
447871216331767 |
|
15:27:12 |
XLON |
263 |
14.94 |
447871216331768 |
|
15:27:12 |
XLON |
150 |
14.94 |
447871216331770 |
|
15:27:17 |
XLON |
62 |
14.94 |
447871216331785 |
|
15:27:17 |
XLON |
102 |
14.94 |
447871216331786 |
|
15:28:30 |
XLON |
360 |
14.94 |
447871216331993 |
|
15:28:30 |
XLON |
300 |
14.94 |
447871216331994 |
|
15:28:30 |
XLON |
15 |
14.94 |
447871216332007 |
|
15:28:30 |
XLON |
645 |
14.94 |
447871216332008 |
|
15:28:30 |
XLON |
103 |
14.94 |
447871216332014 |
|
15:28:44 |
XLON |
108 |
14.94 |
447871216332044 |
|
15:28:44 |
XLON |
102 |
14.94 |
447871216332045 |
|
15:28:56 |
XLON |
419 |
14.94 |
447871216332087 |
|
15:29:01 |
XLON |
137 |
14.94 |
447871216332130 |
|
15:29:40 |
XLON |
423 |
14.94 |
447871216332260 |
|
15:29:40 |
XLON |
137 |
14.94 |
447871216332261 |
|
15:29:41 |
XLON |
86 |
14.94 |
447871216332264 |
|
15:29:41 |
XLON |
49 |
14.94 |
447871216332265 |
|
15:29:41 |
XLON |
111 |
14.94 |
447871216332266 |
|
15:30:12 |
XLON |
104 |
14.94 |
447871216332384 |
|
15:30:12 |
XLON |
98 |
14.94 |
447871216332385 |
|
15:30:41 |
XLON |
98 |
14.94 |
447871216332470 |
|
15:30:41 |
XLON |
147 |
14.94 |
447871216332471 |
|
15:31:02 |
XLON |
479 |
14.94 |
447871216332527 |
|
15:31:04 |
XLON |
106 |
14.94 |
447871216332537 |
|
15:32:07 |
XLON |
99 |
14.94 |
447871216332710 |
|
15:32:07 |
XLON |
34 |
14.94 |
447871216332711 |
|
15:33:32 |
XLON |
300 |
14.93 |
447871216333029 |
|
15:33:32 |
XLON |
119 |
14.93 |
447871216333030 |
|
15:33:36 |
XLON |
150 |
14.93 |
447871216333041 |
|
15:33:36 |
XLON |
73 |
14.93 |
447871216333042 |
|
15:37:49 |
XLON |
98 |
14.93 |
447871216333978 |
|
15:37:49 |
XLON |
58 |
14.93 |
447871216333979 |
|
15:39:33 |
XLON |
591 |
14.92 |
447871216334526 |
|
15:39:33 |
XLON |
64 |
14.92 |
447871216334529 |
|
15:39:33 |
XLON |
104 |
14.92 |
447871216334530 |
|
15:39:33 |
XLON |
24 |
14.92 |
447871216334531 |
|
15:39:39 |
XLON |
108 |
14.92 |
447871216334578 |
|
15:39:39 |
XLON |
180 |
14.92 |
447871216334579 |
|
15:39:39 |
XLON |
107 |
14.92 |
447871216334580 |
|
15:39:42 |
XLON |
64 |
14.91 |
447871216334622 |
|
15:39:42 |
XLON |
372 |
14.91 |
447871216334620 |
|
15:39:42 |
XLON |
66 |
14.91 |
447871216334621 |
|
15:40:16 |
XLON |
660 |
14.91 |
447871216334728 |
|
15:40:18 |
XLON |
334 |
14.90 |
447871216334735 |
|
15:40:18 |
XLON |
326 |
14.90 |
447871216334736 |
|
15:40:18 |
XLON |
132 |
14.90 |
447871216334739 |
|
15:40:41 |
XLON |
12 |
14.90 |
447871216334859 |
|
15:40:41 |
XLON |
24 |
14.90 |
447871216334860 |
|
15:40:41 |
XLON |
164 |
14.90 |
447871216334861 |
|
15:40:41 |
XLON |
180 |
14.90 |
447871216334862 |
|
15:40:41 |
XLON |
660 |
14.90 |
447871216334865 |
|
15:40:41 |
XLON |
379 |
14.90 |
447871216334866 |
|
15:40:55 |
XLON |
235 |
14.89 |
447871216334917 |
|
15:40:55 |
XLON |
425 |
14.89 |
447871216334918 |
|
15:40:55 |
XLON |
150 |
14.89 |
447871216334923 |
|
15:41:00 |
XLON |
150 |
14.89 |
447871216334953 |
|
15:41:56 |
XLON |
660 |
14.89 |
447871216335198 |
|
15:41:59 |
XLON |
166 |
14.89 |
447871216335214 |
|
15:41:59 |
XLON |
150 |
14.89 |
447871216335227 |
|
15:41:59 |
XLON |
488 |
14.89 |
447871216335237 |
|
15:42:04 |
XLON |
17 |
14.89 |
447871216335281 |
|
15:42:04 |
XLON |
14 |
14.89 |
447871216335282 |
|
15:42:21 |
XLON |
173 |
14.89 |
447871216335343 |
|
15:42:21 |
XLON |
40 |
14.89 |
447871216335344 |
|
15:42:33 |
XLON |
51 |
14.87 |
447871216335422 |
|
15:42:33 |
XLON |
609 |
14.87 |
447871216335423 |
|
15:43:24 |
XLON |
602 |
14.87 |
447871216335638 |
|
15:43:25 |
XLON |
150 |
14.87 |
447871216335639 |
|
15:43:25 |
XLON |
358 |
14.87 |
447871216335640 |
|
15:43:41 |
XLON |
150 |
14.87 |
447871216335698 |
|
15:45:20 |
XLON |
523 |
14.86 |
447871216336107 |
|
15:46:27 |
XLON |
545 |
14.85 |
447871216336357 |
|
15:46:30 |
XLON |
15 |
14.85 |
447871216336375 |
|
15:46:40 |
XLON |
238 |
14.85 |
447871216336394 |
|
15:46:40 |
XLON |
414 |
14.85 |
447871216336395 |
|
15:47:16 |
XLON |
150 |
14.84 |
447871216336568 |
|
15:47:37 |
XLON |
613 |
14.83 |
447871216336769 |
|
15:47:37 |
XLON |
150 |
14.83 |
447871216336774 |
|
15:47:42 |
XLON |
3 |
14.83 |
447871216336806 |
|
15:47:42 |
XLON |
8 |
14.83 |
447871216336807 |
|
15:47:42 |
XLON |
390 |
14.83 |
447871216336808 |
|
15:47:42 |
XLON |
101 |
14.83 |
447871216336809 |
|
15:48:28 |
XLON |
572 |
14.81 |
447871216337113 |
|
15:48:34 |
XLON |
154 |
14.81 |
447871216337147 |
|
15:49:08 |
XLON |
551 |
14.81 |
447871216337308 |
|
15:49:08 |
XLON |
150 |
14.81 |
447871216337309 |
|
15:49:08 |
XLON |
8 |
14.81 |
447871216337310 |
|
15:49:26 |
XLON |
432 |
14.80 |
447871216337401 |
|
15:50:31 |
XLON |
660 |
14.81 |
447871216337679 |
|
15:50:31 |
XLON |
147 |
14.81 |
447871216337686 |
|
15:52:25 |
XLON |
68 |
14.80 |
447871216338057 |
|
15:52:25 |
XLON |
458 |
14.80 |
447871216338058 |
|
15:54:56 |
XLON |
118 |
14.81 |
447871216338603 |
|
15:54:56 |
XLON |
80 |
14.81 |
447871216338604 |
|
15:55:27 |
XLON |
516 |
14.81 |
447871216338716 |
|
15:55:27 |
XLON |
227 |
14.81 |
447871216338719 |
|
15:55:47 |
XLON |
65 |
14.81 |
447871216338771 |
|
15:55:47 |
XLON |
118 |
14.81 |
447871216338772 |
|
15:56:10 |
XLON |
150 |
14.80 |
447871216338862 |
|
15:56:10 |
XLON |
100 |
14.80 |
447871216338863 |
|
15:56:10 |
XLON |
171 |
14.80 |
447871216338864 |
|
15:56:10 |
XLON |
77 |
14.80 |
447871216338865 |
|
15:56:10 |
XLON |
660 |
14.80 |
447871216338859 |
|
16:00:06 |
XLON |
204 |
14.82 |
447871216339796 |
|
16:00:15 |
XLON |
660 |
14.82 |
447871216339833 |
|
16:00:20 |
XLON |
147 |
14.82 |
447871216339857 |
|
16:00:22 |
XLON |
35 |
14.81 |
447871216339868 |
|
16:00:22 |
XLON |
625 |
14.81 |
447871216339869 |
|
16:01:08 |
XLON |
99 |
14.81 |
447871216340006 |
|
16:02:50 |
XLON |
2 |
14.82 |
447871216340352 |
|
16:02:50 |
XLON |
255 |
14.82 |
447871216340353 |
|
16:02:50 |
XLON |
43 |
14.82 |
447871216340354 |
|
16:02:55 |
XLON |
150 |
14.82 |
447871216340370 |
|
16:02:55 |
XLON |
295 |
14.82 |
447871216340371 |
|
16:03:05 |
XLON |
79 |
14.81 |
447871216340436 |
|
16:03:05 |
XLON |
342 |
14.81 |
447871216340437 |
|
16:04:18 |
XLON |
107 |
14.81 |
447871216340658 |
|
16:04:18 |
XLON |
67 |
14.81 |
447871216340659 |
|
16:07:03 |
XLON |
542 |
14.82 |
447871216341531 |
|
16:08:34 |
XLON |
263 |
14.81 |
447871216341867 |
|
16:08:39 |
XLON |
62 |
14.81 |
447871216341911 |
|
16:08:39 |
XLON |
207 |
14.81 |
447871216341912 |
|
16:09:21 |
XLON |
138 |
14.81 |
447871216342030 |
|
16:12:18 |
XLON |
150 |
14.81 |
447871216342665 |
|
16:12:23 |
XLON |
98 |
14.81 |
447871216342687 |
|
16:12:23 |
XLON |
218 |
14.81 |
447871216342688 |
|
16:12:28 |
XLON |
150 |
14.81 |
447871216342750 |
|
16:12:33 |
XLON |
150 |
14.81 |
447871216342751 |
|
16:13:31 |
XLON |
231 |
14.81 |
447871216343024 |
|
16:13:31 |
XLON |
325 |
14.81 |
447871216343025 |
|
16:14:59 |
XLON |
214 |
14.81 |
447871216343379 |
|
16:16:32 |
XLON |
150 |
14.80 |
447871216343933 |
|
16:17:13 |
XLON |
48 |
14.80 |
447871216344091 |
|
16:17:21 |
XLON |
208 |
14.80 |
447871216344123 |
|
16:18:24 |
XLON |
104 |
14.79 |
447871216344394 |
|
16:18:24 |
XLON |
531 |
14.79 |
447871216344395 |
|
16:18:26 |
XLON |
204 |
14.79 |
447871216344397 |
|
16:20:23 |
XLON |
8 |
14.80 |
447871216344926 |
|
16:20:23 |
XLON |
243 |
14.80 |
447871216344927 |
|
16:20:23 |
XLON |
1192 |
14.80 |
447871216344928 |
|
16:20:23 |
XLON |
188 |
14.80 |
447871216344929 |
|
16:20:28 |
XLON |
252 |
14.80 |
447871216344959 |
|
16:20:28 |
XLON |
84 |
14.80 |
447871216344960 |
|
16:21:53 |
XLON |
557 |
14.81 |
447871216345356 |
|
16:22:20 |
XLON |
660 |
14.80 |
447871216345473 |
|
16:22:41 |
XLON |
273 |
14.80 |
447871216345575 |
|
16:22:41 |
XLON |
387 |
14.80 |
447871216345576 |
|
16:23:55 |
XLON |
216 |
14.80 |
447871216345908 |
|
16:23:55 |
XLON |
444 |
14.80 |
447871216345909 |
|
16:25:50 |
XLON |
660 |
14.81 |
447871216346448 |
|
16:25:52 |
XLON |
93 |
14.81 |
447871216346456 |
|
16:29:10 |
XLON |
150 |
14.82 |
447871216347707 |
|
16:29:10 |
XLON |
150 |
14.82 |
447871216347710 |
|
16:29:19 |
XLON |
150 |
14.82 |
447871216347831 |
|
16:29:19 |
XLON |
106 |
14.82 |
447871216347832 |
|
16:29:23 |
XLON |
150 |
14.82 |
447871216347862 |
|
16:29:39 |
XLON |
150 |
14.83 |
447871216348074 |
|
16:29:43 |
XLON |
34 |
14.83 |
447871216348089 |
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.
Latest directors dealings
- 5 hours ago Urban Logistics Reit
- 5 hours ago Ocado Group
- 6 hours ago AJ Bell
- 6 hours ago Foresight Enterprise VCT
- 6 hours ago Mitie Group