Transaction in Own Shares
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
13 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 |
|
|
12 January 2022 |
16.1096 |
139,724 |
16.0450 |
16.2050 |
XLON |
|
|
|
|
|
|
|
|
|
|
Smiths Group will cancel the purchased shares. |
|
|||||
|
|
|
|
|
|
|
|
|
ln accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades by Goldman Sachs on 12 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 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Time |
Exchange Venue |
Quantity purchased |
Price per share (GBP) |
Transaction reference number |
|
|
|
10:42:58 |
XLON |
186 |
15.92 |
464570049129459 |
|
|
|
10:42:58 |
XLON |
398 |
15.92 |
464570049129460 |
|
|
|
10:44:52 |
XLON |
34 |
15.92 |
464570049129675 |
|
|
|
10:44:55 |
XLON |
19 |
15.92 |
464570049129676 |
|
|
|
10:45:02 |
XLON |
562 |
15.92 |
464570049129698 |
|
|
|
10:47:43 |
XLON |
150 |
15.925 |
464570049129996 |
|
|
|
10:48:11 |
XLON |
45 |
15.92 |
464570049130045 |
|
|
|
10:48:26 |
XLON |
96 |
15.92 |
464570049130133 |
|
|
|
10:48:26 |
XLON |
55 |
15.92 |
464570049130134 |
|
|
|
10:48:26 |
XLON |
464 |
15.92 |
464570049130127 |
|
|
|
10:57:37 |
XLON |
556 |
15.915 |
464570049130949 |
|
|
|
10:57:39 |
XLON |
150 |
15.915 |
464570049130974 |
|
|
|
11:02:47 |
XLON |
150 |
15.895 |
464570049131459 |
|
|
|
11:02:47 |
XLON |
199 |
15.895 |
464570049131460 |
|
|
|
11:02:47 |
XLON |
165 |
15.895 |
464570049131461 |
|
|
|
11:03:38 |
XLON |
143 |
15.895 |
464570049131629 |
|
|
|
11:06:06 |
XLON |
162 |
15.89 |
464570049131964 |
|
|
|
11:06:06 |
XLON |
396 |
15.89 |
464570049131965 |
|
|
|
11:06:21 |
XLON |
150 |
15.89 |
464570049131993 |
|
|
|
11:06:21 |
XLON |
170 |
15.89 |
464570049131994 |
|
|
|
11:08:24 |
XLON |
106 |
15.895 |
464570049132254 |
|
|
|
11:08:24 |
XLON |
569 |
15.895 |
464570049132255 |
|
|
|
11:08:27 |
XLON |
150 |
15.895 |
464570049132291 |
|
|
|
11:08:42 |
XLON |
150 |
15.895 |
464570049132335 |
|
|
|
11:11:00 |
XLON |
133 |
15.895 |
464570049132608 |
|
|
|
11:11:00 |
XLON |
542 |
15.895 |
464570049132609 |
|
|
|
11:11:14 |
XLON |
150 |
15.895 |
464570049132663 |
|
|
|
11:11:14 |
XLON |
106 |
15.895 |
464570049132664 |
|
|
|
11:12:05 |
XLON |
170 |
15.89 |
464570049132781 |
|
|
|
11:12:05 |
XLON |
293 |
15.89 |
464570049132782 |
|
|
|
11:14:02 |
XLON |
150 |
15.885 |
464570049132999 |
|
|
|
11:14:02 |
XLON |
8 |
15.885 |
464570049133000 |
|
|
|
11:18:06 |
XLON |
559 |
15.885 |
464570049133488 |
|
|
|
11:19:19 |
XLON |
150 |
15.895 |
464570049133573 |
|
|
|
11:22:00 |
XLON |
75 |
15.9 |
464570049133851 |
|
|
|
11:22:00 |
XLON |
600 |
15.9 |
464570049133852 |
|
|
|
11:22:12 |
XLON |
39 |
15.9 |
464570049133906 |
|
|
|
11:23:51 |
XLON |
436 |
15.9 |
464570049134123 |
|
|
|
11:26:04 |
XLON |
100 |
15.905 |
464570049134361 |
|
|
|
11:26:04 |
XLON |
119 |
15.905 |
464570049134362 |
|
|
|
11:29:34 |
XLON |
35 |
15.905 |
464570049134698 |
|
|
|
11:29:34 |
XLON |
1 |
15.905 |
464570049134699 |
|
|
|
11:29:34 |
XLON |
110 |
15.905 |
464570049134700 |
|
|
|
11:29:39 |
XLON |
150 |
15.905 |
464570049134712 |
|
|
|
11:30:10 |
XLON |
150 |
15.905 |
464570049134841 |
|
|
|
11:34:54 |
XLON |
16 |
15.905 |
464570049135363 |
|
|
|
11:34:54 |
XLON |
659 |
15.905 |
464570049135364 |
|
|
|
11:34:54 |
XLON |
150 |
15.905 |
464570049135373 |
|
|
|
11:34:54 |
XLON |
13 |
15.905 |
464570049135374 |
|
|
|
11:38:04 |
XLON |
300 |
15.9 |
464570049135851 |
|
|
|
11:38:04 |
XLON |
285 |
15.9 |
464570049135852 |
|
|
|
11:39:03 |
XLON |
288 |
15.895 |
464570049135924 |
|
|
|
11:39:03 |
XLON |
368 |
15.895 |
464570049135925 |
|
|
|
11:39:03 |
XLON |
119 |
15.895 |
464570049135930 |
|
|
|
11:39:03 |
XLON |
30 |
15.895 |
464570049135931 |
|
|
|
11:39:41 |
XLON |
523 |
15.89 |
464570049136093 |
|
|
|
11:40:57 |
XLON |
140 |
15.935 |
464570049136317 |
|
|
|
11:42:02 |
XLON |
675 |
15.94 |
464570049136462 |
|
|
|
11:42:02 |
XLON |
150 |
15.94 |
464570049136467 |
|
|
|
11:42:02 |
XLON |
61 |
15.94 |
464570049136468 |
|
|
|
11:42:02 |
XLON |
190 |
15.94 |
464570049136469 |
|
|
|
11:42:02 |
XLON |
274 |
15.94 |
464570049136470 |
|
|
|
11:42:13 |
XLON |
150 |
15.935 |
464570049136496 |
|
|
|
11:42:13 |
XLON |
8 |
15.935 |
464570049136497 |
|
|
|
11:42:18 |
XLON |
459 |
15.93 |
464570049136507 |
|
|
|
11:42:18 |
XLON |
216 |
15.93 |
464570049136510 |
|
|
|
11:47:12 |
XLON |
675 |
15.945 |
464570049137003 |
|
|
|
11:47:52 |
XLON |
150 |
15.95 |
464570049137097 |
|
|
|
11:47:52 |
XLON |
1 |
15.95 |
464570049137098 |
|
|
|
11:51:05 |
XLON |
157 |
15.955 |
464570049137376 |
|
|
|
11:51:05 |
XLON |
518 |
15.955 |
464570049137377 |
|
|
|
11:58:32 |
XLON |
675 |
15.965 |
464570049138046 |
|
|
|
12:01:13 |
XLON |
675 |
15.975 |
464570049138342 |
|
|
|
12:01:13 |
XLON |
69 |
15.98 |
464570049138347 |
|
|
|
12:02:05 |
XLON |
675 |
15.975 |
464570049138415 |
|
|
|
12:03:34 |
XLON |
675 |
15.97 |
464570049138613 |
|
|
|
12:03:34 |
XLON |
150 |
15.975 |
464570049138617 |
|
|
|
12:03:34 |
XLON |
115 |
15.975 |
464570049138618 |
|
|
|
12:03:34 |
XLON |
138 |
15.975 |
464570049138619 |
|
|
|
12:03:34 |
XLON |
73 |
15.975 |
464570049138620 |
|
|
|
12:03:34 |
XLON |
105 |
15.975 |
464570049138621 |
|
|
|
12:04:56 |
XLON |
407 |
15.975 |
464570049138765 |
|
|
|
12:04:56 |
XLON |
268 |
15.975 |
464570049138766 |
|
|
|
12:04:56 |
XLON |
7 |
15.975 |
464570049138769 |
|
|
|
12:04:57 |
XLON |
292 |
15.975 |
464570049138783 |
|
|
|
12:04:57 |
XLON |
376 |
15.975 |
464570049138784 |
|
|
|
12:11:03 |
XLON |
675 |
15.985 |
464570049139442 |
|
|
|
12:11:04 |
XLON |
60 |
15.985 |
464570049139447 |
|
|
|
12:11:04 |
XLON |
615 |
15.985 |
464570049139448 |
|
|
|
12:12:00 |
XLON |
150 |
15.98 |
464570049139532 |
|
|
|
12:12:00 |
XLON |
525 |
15.98 |
464570049139533 |
|
|
|
12:12:04 |
XLON |
150 |
15.98 |
464570049139551 |
|
|
|
12:13:43 |
XLON |
443 |
15.975 |
464570049139812 |
|
|
|
12:13:43 |
XLON |
28 |
15.975 |
464570049139813 |
|
|
|
12:13:43 |
XLON |
204 |
15.975 |
464570049139814 |
|
|
|
12:14:02 |
XLON |
562 |
15.97 |
464570049139912 |
|
|
|
12:14:23 |
XLON |
150 |
15.97 |
464570049139991 |
|
|
|
12:15:18 |
XLON |
475 |
15.97 |
464570049140172 |
|
|
|
12:15:18 |
XLON |
117 |
15.97 |
464570049140173 |
|
|
|
12:15:24 |
XLON |
133 |
15.97 |
464570049140179 |
|
|
|
12:15:34 |
XLON |
102 |
15.97 |
464570049140208 |
|
|
|
12:15:34 |
XLON |
8 |
15.97 |
464570049140209 |
|
|
|
12:15:34 |
XLON |
36 |
15.97 |
464570049140210 |
|
|
|
12:18:26 |
XLON |
91 |
15.965 |
464570049140610 |
|
|
|
12:18:26 |
XLON |
320 |
15.965 |
464570049140611 |
|
|
|
12:18:45 |
XLON |
150 |
15.965 |
464570049140640 |
|
|
|
12:21:02 |
XLON |
150 |
15.96 |
464570049141012 |
|
|
|
12:21:03 |
XLON |
6 |
15.96 |
464570049141013 |
|
|
|
12:21:03 |
XLON |
146 |
15.96 |
464570049141015 |
|
|
|
12:21:03 |
XLON |
301 |
15.96 |
464570049141016 |
|
|
|
12:27:31 |
XLON |
150 |
15.96 |
464570049141738 |
|
|
|
12:27:36 |
XLON |
150 |
15.96 |
464570049141757 |
|
|
|
12:28:06 |
XLON |
496 |
15.955 |
464570049141820 |
|
|
|
12:28:06 |
XLON |
179 |
15.955 |
464570049141821 |
|
|
|
12:28:06 |
XLON |
118 |
15.955 |
464570049141826 |
|
|
|
12:28:06 |
XLON |
40 |
15.96 |
464570049141827 |
|
|
|
12:28:11 |
XLON |
110 |
15.96 |
464570049141848 |
|
|
|
12:28:11 |
XLON |
57 |
15.96 |
464570049141849 |
|
|
|
12:28:16 |
XLON |
150 |
15.96 |
464570049141851 |
|
|
|
12:28:16 |
XLON |
17 |
15.96 |
464570049141852 |
|
|
|
12:28:21 |
XLON |
160 |
15.96 |
464570049141862 |
|
|
|
12:30:12 |
XLON |
372 |
15.955 |
464570049142068 |
|
|
|
12:31:42 |
XLON |
410 |
15.94 |
464570049142282 |
|
|
|
12:31:45 |
XLON |
150 |
15.94 |
464570049142309 |
|
|
|
12:33:10 |
XLON |
153 |
15.94 |
464570049142503 |
|
|
|
12:39:10 |
XLON |
529 |
15.94 |
464570049143319 |
|
|
|
12:46:18 |
XLON |
171 |
15.95 |
464570049144080 |
|
|
|
12:46:18 |
XLON |
488 |
15.95 |
464570049144081 |
|
|
|
12:46:18 |
XLON |
16 |
15.95 |
464570049144082 |
|
|
|
12:46:25 |
XLON |
675 |
15.95 |
464570049144147 |
|
|
|
12:46:36 |
XLON |
150 |
15.96 |
464570049144170 |
|
|
|
12:46:36 |
XLON |
99 |
15.96 |
464570049144171 |
|
|
|
12:46:36 |
XLON |
5 |
15.96 |
464570049144172 |
|
|
|
12:46:55 |
XLON |
607 |
15.955 |
464570049144204 |
|
|
|
12:46:55 |
XLON |
150 |
15.96 |
464570049144215 |
|
|
|
12:46:55 |
XLON |
8 |
15.96 |
464570049144216 |
|
|
|
12:47:00 |
XLON |
113 |
15.96 |
464570049144230 |
|
|
|
12:47:00 |
XLON |
420 |
15.96 |
464570049144231 |
|
|
|
12:47:03 |
XLON |
157 |
15.96 |
464570049144236 |
|
|
|
12:47:03 |
XLON |
375 |
15.96 |
464570049144237 |
|
|
|
12:47:05 |
XLON |
150 |
15.96 |
464570049144244 |
|
|
|
12:50:05 |
XLON |
490 |
15.955 |
464570049144437 |
|
|
|
12:51:40 |
XLON |
135 |
15.95 |
464570049144682 |
|
|
|
12:51:40 |
XLON |
62 |
15.95 |
464570049144683 |
|
|
|
12:51:40 |
XLON |
625 |
15.95 |
464570049144678 |
|
|
|
12:56:55 |
XLON |
598 |
15.945 |
464570049145242 |
|
|
|
12:57:12 |
XLON |
413 |
15.945 |
464570049145296 |
|
|
|
12:57:12 |
XLON |
218 |
15.945 |
464570049145297 |
|
|
|
13:05:02 |
XLON |
625 |
15.95 |
464570049146277 |
|
|
|
13:05:16 |
XLON |
306 |
15.95 |
464570049146297 |
|
|
|
13:05:16 |
XLON |
104 |
15.955 |
464570049146306 |
|
|
|
13:05:16 |
XLON |
92 |
15.955 |
464570049146307 |
|
|
|
13:06:51 |
XLON |
150 |
15.955 |
464570049146424 |
|
|
|
13:06:51 |
XLON |
147 |
15.955 |
464570049146425 |
|
|
|
13:11:53 |
XLON |
528 |
15.955 |
464570049146882 |
|
|
|
13:13:11 |
XLON |
150 |
15.955 |
464570049146997 |
|
|
|
13:22:42 |
XLON |
586 |
15.96 |
464570049148047 |
|
|
|
13:25:41 |
XLON |
109 |
15.985 |
464570049148597 |
|
|
|
13:25:41 |
XLON |
108 |
15.985 |
464570049148598 |
|
|
|
13:26:03 |
XLON |
675 |
15.98 |
464570049148708 |
|
|
|
13:26:04 |
XLON |
132 |
15.975 |
464570049148712 |
|
|
|
13:26:13 |
XLON |
150 |
15.975 |
464570049148748 |
|
|
|
13:26:13 |
XLON |
115 |
15.975 |
464570049148749 |
|
|
|
13:30:05 |
XLON |
102 |
15.98 |
464570049149246 |
|
|
|
13:30:05 |
XLON |
168 |
15.98 |
464570049149247 |
|
|
|
13:30:05 |
XLON |
73 |
15.98 |
464570049149248 |
|
|
|
13:30:31 |
XLON |
150 |
15.98 |
464570049149308 |
|
|
|
13:31:07 |
XLON |
157 |
15.98 |
464570049149365 |
|
|
|
13:31:07 |
XLON |
135 |
15.98 |
464570049149366 |
|
|
|
13:31:52 |
XLON |
150 |
15.98 |
464570049149457 |
|
|
|
13:32:45 |
XLON |
145 |
15.98 |
464570049149554 |
|
|
|
13:33:02 |
XLON |
67 |
15.975 |
464570049149576 |
|
|
|
13:33:20 |
XLON |
313 |
15.975 |
464570049149656 |
|
|
|
13:37:44 |
XLON |
29 |
15.98 |
464570049150048 |
|
|
|
13:37:44 |
XLON |
358 |
15.98 |
464570049150049 |
|
|
|
13:37:44 |
XLON |
284 |
15.98 |
464570049150050 |
|
|
|
13:38:41 |
XLON |
150 |
15.98 |
464570049150122 |
|
|
|
13:43:40 |
XLON |
43 |
15.98 |
464570049150537 |
|
|
|
13:43:40 |
XLON |
435 |
15.98 |
464570049150538 |
|
|
|
13:43:40 |
XLON |
473 |
15.98 |
464570049150540 |
|
|
|
13:43:48 |
XLON |
150 |
15.98 |
464570049150553 |
|
|
|
13:49:23 |
XLON |
122 |
16 |
464570049151682 |
|
|
|
13:49:23 |
XLON |
657 |
16 |
464570049151683 |
|
|
|
13:49:28 |
XLON |
690 |
16 |
464570049151710 |
|
|
|
13:49:33 |
XLON |
150 |
16 |
464570049151725 |
|
|
|
13:54:22 |
XLON |
199 |
16 |
464570049152374 |
|
|
|
13:54:27 |
XLON |
675 |
16 |
464570049152437 |
|
|
|
13:54:27 |
XLON |
150 |
16 |
464570049152448 |
|
|
|
13:54:27 |
XLON |
115 |
16 |
464570049152449 |
|
|
|
13:54:30 |
XLON |
410 |
16 |
464570049152477 |
|
|
|
13:55:18 |
XLON |
675 |
16.02 |
464570049152567 |
|
|
|
13:55:18 |
XLON |
150 |
16.025 |
464570049152573 |
|
|
|
13:55:18 |
XLON |
115 |
16.025 |
464570049152574 |
|
|
|
13:55:18 |
XLON |
662 |
16.025 |
464570049152575 |
|
|
|
13:55:23 |
XLON |
150 |
16.03 |
464570049152594 |
|
|
|
13:55:23 |
XLON |
300 |
16.03 |
464570049152595 |
|
|
|
13:55:28 |
XLON |
150 |
16.03 |
464570049152601 |
|
|
|
13:55:28 |
XLON |
489 |
16.03 |
464570049152602 |
|
|
|
13:55:33 |
XLON |
186 |
16.03 |
464570049152608 |
|
|
|
13:56:10 |
XLON |
200 |
16.035 |
464570049152768 |
|
|
|
13:56:10 |
XLON |
475 |
16.035 |
464570049152769 |
|
|
|
13:56:16 |
XLON |
675 |
16.035 |
464570049152797 |
|
|
|
13:56:16 |
XLON |
75 |
16.035 |
464570049152799 |
|
|
|
13:56:16 |
XLON |
230 |
16.035 |
464570049152800 |
|
|
|
13:56:16 |
XLON |
64 |
16.035 |
464570049152801 |
|
|
|
13:56:29 |
XLON |
150 |
16.05 |
464570049152831 |
|
|
|
13:56:29 |
XLON |
185 |
16.05 |
464570049152832 |
|
|
|
13:56:34 |
XLON |
150 |
16.05 |
464570049152848 |
|
|
|
13:56:34 |
XLON |
190 |
16.05 |
464570049152849 |
|
|
|
13:56:38 |
XLON |
29 |
16.045 |
464570049152876 |
|
|
|
13:56:38 |
XLON |
129 |
16.045 |
464570049152877 |
|
|
|
13:56:38 |
XLON |
110 |
16.045 |
464570049152878 |
|
|
|
13:57:05 |
XLON |
92 |
16.045 |
464570049152915 |
|
|
|
13:57:05 |
XLON |
109 |
16.045 |
464570049152916 |
|
|
|
14:00:58 |
XLON |
675 |
16.05 |
464570049153402 |
|
|
|
14:00:58 |
XLON |
45 |
16.05 |
464570049153411 |
|
|
|
14:00:58 |
XLON |
577 |
16.05 |
464570049153412 |
|
|
|
14:00:58 |
XLON |
567 |
16.045 |
464570049153418 |
|
|
|
14:02:14 |
XLON |
203 |
16.055 |
464570049153560 |
|
|
|
14:02:14 |
XLON |
472 |
16.055 |
464570049153561 |
|
|
|
14:02:16 |
XLON |
296 |
16.055 |
464570049153566 |
|
|
|
14:03:19 |
XLON |
635 |
16.055 |
464570049153752 |
|
|
|
14:03:19 |
XLON |
40 |
16.055 |
464570049153753 |
|
|
|
14:03:19 |
XLON |
1 |
16.05 |
464570049153761 |
|
|
|
14:03:19 |
XLON |
2 |
16.05 |
464570049153762 |
|
|
|
14:03:19 |
XLON |
150 |
16.055 |
464570049153763 |
|
|
|
14:03:19 |
XLON |
70 |
16.055 |
464570049153764 |
|
|
|
14:03:19 |
XLON |
177 |
16.055 |
464570049153765 |
|
|
|
14:03:19 |
XLON |
15 |
16.055 |
464570049153766 |
|
|
|
14:03:22 |
XLON |
178 |
16.055 |
464570049153771 |
|
|
|
14:03:22 |
XLON |
60 |
16.055 |
464570049153772 |
|
|
|
14:03:27 |
XLON |
150 |
16.055 |
464570049153783 |
|
|
|
14:03:27 |
XLON |
41 |
16.055 |
464570049153784 |
|
|
|
14:03:27 |
XLON |
69 |
16.055 |
464570049153785 |
|
|
|
14:03:27 |
XLON |
196 |
16.055 |
464570049153786 |
|
|
|
14:03:34 |
XLON |
598 |
16.055 |
464570049153817 |
|
|
|
14:04:22 |
XLON |
150 |
16.05 |
464570049154043 |
|
|
|
14:04:22 |
XLON |
171 |
16.05 |
464570049154044 |
|
|
|
14:04:22 |
XLON |
136 |
16.05 |
464570049154040 |
|
|
|
14:04:22 |
XLON |
539 |
16.05 |
464570049154041 |
|
|
|
14:04:33 |
XLON |
150 |
16.05 |
464570049154096 |
|
|
|
14:04:33 |
XLON |
8 |
16.05 |
464570049154097 |
|
|
|
14:04:38 |
XLON |
150 |
16.05 |
464570049154126 |
|
|
|
14:09:31 |
XLON |
12 |
16.045 |
464570049154829 |
|
|
|
14:10:07 |
XLON |
663 |
16.045 |
464570049154922 |
|
|
|
14:11:51 |
XLON |
675 |
16.07 |
464570049155150 |
|
|
|
14:11:54 |
XLON |
150 |
16.075 |
464570049155155 |
|
|
|
14:11:59 |
XLON |
10 |
16.075 |
464570049155161 |
|
|
|
14:11:59 |
XLON |
122 |
16.075 |
464570049155162 |
|
|
|
14:12:16 |
XLON |
150 |
16.08 |
464570049155208 |
|
|
|
14:12:16 |
XLON |
340 |
16.08 |
464570049155209 |
|
|
|
14:12:22 |
XLON |
657 |
16.085 |
464570049155229 |
|
|
|
14:12:22 |
XLON |
221 |
16.085 |
464570049155230 |
|
|
|
14:12:22 |
XLON |
340 |
16.085 |
464570049155231 |
|
|
|
14:12:22 |
XLON |
114 |
16.085 |
464570049155232 |
|
|
|
14:12:27 |
XLON |
150 |
16.085 |
464570049155262 |
|
|
|
14:12:27 |
XLON |
337 |
16.085 |
464570049155263 |
|
|
|
14:12:39 |
XLON |
150 |
16.085 |
464570049155277 |
|
|
|
14:12:39 |
XLON |
308 |
16.085 |
464570049155278 |
|
|
|
14:13:11 |
XLON |
75 |
16.085 |
464570049155347 |
|
|
|
14:13:11 |
XLON |
600 |
16.085 |
464570049155348 |
|
|
|
14:13:30 |
XLON |
675 |
16.09 |
464570049155422 |
|
|
|
14:13:39 |
XLON |
145 |
16.095 |
464570049155434 |
|
|
|
14:13:39 |
XLON |
21 |
16.095 |
464570049155435 |
|
|
|
14:13:57 |
XLON |
150 |
16.1 |
464570049155486 |
|
|
|
14:13:57 |
XLON |
8 |
16.1 |
464570049155487 |
|
|
|
14:14:26 |
XLON |
507 |
16.1 |
464570049155541 |
|
|
|
14:14:26 |
XLON |
168 |
16.1 |
464570049155542 |
|
|
|
14:14:26 |
XLON |
150 |
16.105 |
464570049155545 |
|
|
|
14:14:26 |
XLON |
8 |
16.105 |
464570049155546 |
|
|
|
14:15:59 |
XLON |
675 |
16.11 |
464570049155681 |
|
|
|
14:17:58 |
XLON |
633 |
16.125 |
464570049156000 |
|
|
|
14:19:33 |
XLON |
412 |
16.13 |
464570049156338 |
|
|
|
14:19:35 |
XLON |
15 |
16.13 |
464570049156339 |
|
|
|
14:19:35 |
XLON |
238 |
16.13 |
464570049156340 |
|
|
|
14:22:08 |
XLON |
5 |
16.105 |
464570049156765 |
|
|
|
14:22:08 |
XLON |
627 |
16.105 |
464570049156766 |
|
|
|
14:23:36 |
XLON |
132 |
16.08 |
464570049157090 |
|
|
|
14:23:36 |
XLON |
536 |
16.08 |
464570049157091 |
|
|
|
14:24:05 |
XLON |
144 |
16.08 |
464570049157198 |
|
|
|
14:25:46 |
XLON |
60 |
16.105 |
464570049157450 |
|
|
|
14:25:46 |
XLON |
60 |
16.105 |
464570049157451 |
|
|
|
14:25:46 |
XLON |
412 |
16.105 |
464570049157452 |
|
|
|
14:25:55 |
XLON |
89 |
16.115 |
464570049157617 |
|
|
|
14:25:55 |
XLON |
50 |
16.115 |
464570049157618 |
|
|
|
14:27:19 |
XLON |
73 |
16.14 |
464570049158001 |
|
|
|
14:27:19 |
XLON |
36 |
16.14 |
464570049158002 |
|
|
|
14:27:19 |
XLON |
120 |
16.14 |
464570049158003 |
|
|
|
14:27:24 |
XLON |
150 |
16.14 |
464570049158025 |
|
|
|
14:27:24 |
XLON |
112 |
16.14 |
464570049158026 |
|
|
|
14:27:29 |
XLON |
150 |
16.14 |
464570049158048 |
|
|
|
14:27:29 |
XLON |
28 |
16.14 |
464570049158049 |
|
|
|
14:28:57 |
XLON |
184 |
16.115 |
464570049158647 |
|
|
|
14:29:18 |
XLON |
358 |
16.11 |
464570049158763 |
|
|
|
14:30:20 |
XLON |
150 |
16.11 |
464570049159988 |
|
|
|
14:30:51 |
XLON |
150 |
16.12 |
464570049160318 |
|
|
|
14:31:01 |
XLON |
675 |
16.115 |
464570049160412 |
|
|
|
14:31:05 |
XLON |
24 |
16.115 |
464570049160449 |
|
|
|
14:31:56 |
XLON |
352 |
16.115 |
464570049160936 |
|
|
|
14:32:03 |
XLON |
92 |
16.115 |
464570049160996 |
|
|
|
14:32:14 |
XLON |
366 |
16.11 |
464570049161196 |
|
|
|
14:32:14 |
XLON |
210 |
16.11 |
464570049161197 |
|
|
|
14:32:14 |
XLON |
150 |
16.115 |
464570049161198 |
|
|
|
14:32:14 |
XLON |
40 |
16.115 |
464570049161199 |
|
|
|
14:33:17 |
XLON |
150 |
16.115 |
464570049161922 |
|
|
|
14:34:05 |
XLON |
398 |
16.115 |
464570049162537 |
|
|
|
14:34:05 |
XLON |
277 |
16.115 |
464570049162538 |
|
|
|
14:34:05 |
XLON |
162 |
16.115 |
464570049162556 |
|
|
|
14:34:05 |
XLON |
173 |
16.115 |
464570049162557 |
|
|
|
14:34:39 |
XLON |
655 |
16.1 |
464570049162905 |
|
|
|
14:34:41 |
XLON |
113 |
16.1 |
464570049162912 |
|
|
|
14:34:41 |
XLON |
35 |
16.1 |
464570049162913 |
|
|
|
14:35:35 |
XLON |
150 |
16.085 |
464570049163451 |
|
|
|
14:35:35 |
XLON |
8 |
16.085 |
464570049163452 |
|
|
|
14:35:40 |
XLON |
150 |
16.085 |
464570049163470 |
|
|
|
14:35:45 |
XLON |
203 |
16.085 |
464570049163558 |
|
|
|
14:36:00 |
XLON |
150 |
16.085 |
464570049163718 |
|
|
|
14:36:21 |
XLON |
340 |
16.085 |
464570049163878 |
|
|
|
14:36:21 |
XLON |
270 |
16.085 |
464570049163879 |
|
|
|
14:37:12 |
XLON |
16 |
16.07 |
464570049164409 |
|
|
|
14:37:15 |
XLON |
500 |
16.07 |
464570049164453 |
|
|
|
14:37:15 |
XLON |
91 |
16.07 |
464570049164454 |
|
|
|
14:37:22 |
XLON |
145 |
16.075 |
464570049164524 |
|
|
|
14:38:31 |
XLON |
541 |
16.09 |
464570049165045 |
|
|
|
14:39:31 |
XLON |
150 |
16.085 |
464570049165280 |
|
|
|
14:39:40 |
XLON |
200 |
16.085 |
464570049165298 |
|
|
|
14:39:41 |
XLON |
325 |
16.085 |
464570049165304 |
|
|
|
14:39:41 |
XLON |
136 |
16.085 |
464570049165305 |
|
|
|
14:40:12 |
XLON |
150 |
16.105 |
464570049165610 |
|
|
|
14:40:20 |
XLON |
384 |
16.105 |
464570049165704 |
|
|
|
14:41:09 |
XLON |
136 |
16.125 |
464570049165993 |
|
|
|
14:41:36 |
XLON |
539 |
16.14 |
464570049166156 |
|
|
|
14:42:13 |
XLON |
150 |
16.13 |
464570049166427 |
|
|
|
14:42:13 |
XLON |
77 |
16.13 |
464570049166428 |
|
|
|
14:42:24 |
XLON |
438 |
16.12 |
464570049166501 |
|
|
|
14:42:25 |
XLON |
150 |
16.12 |
464570049166508 |
|
|
|
14:42:25 |
XLON |
53 |
16.12 |
464570049166509 |
|
|
|
14:43:20 |
XLON |
150 |
16.125 |
464570049166746 |
|
|
|
14:43:55 |
XLON |
323 |
16.125 |
464570049166851 |
|
|
|
14:44:23 |
XLON |
150 |
16.125 |
464570049166986 |
|
|
|
14:44:28 |
XLON |
390 |
16.13 |
464570049167027 |
|
|
|
14:44:28 |
XLON |
158 |
16.13 |
464570049167028 |
|
|
|
14:44:28 |
XLON |
1 |
16.13 |
464570049167029 |
|
|
|
14:45:50 |
XLON |
648 |
16.135 |
464570049167538 |
|
|
|
14:45:50 |
XLON |
150 |
16.14 |
464570049167539 |
|
|
|
14:47:00 |
XLON |
518 |
16.145 |
464570049167846 |
|
|
|
14:47:00 |
XLON |
150 |
16.15 |
464570049167847 |
|
|
|
14:47:00 |
XLON |
16 |
16.15 |
464570049167848 |
|
|
|
14:47:00 |
XLON |
84 |
16.15 |
464570049167849 |
|
|
|
14:47:00 |
XLON |
160 |
16.15 |
464570049167850 |
|
|
|
14:47:22 |
XLON |
129 |
16.145 |
464570049168014 |
|
|
|
14:47:41 |
XLON |
140 |
16.135 |
464570049168102 |
|
|
|
14:48:06 |
XLON |
123 |
16.115 |
464570049168219 |
|
|
|
14:48:24 |
XLON |
111 |
16.115 |
464570049168326 |
|
|
|
14:48:40 |
XLON |
100 |
16.115 |
464570049168386 |
|
|
|
14:49:05 |
XLON |
75 |
16.115 |
464570049168577 |
|
|
|
14:49:05 |
XLON |
258 |
16.115 |
464570049168578 |
|
|
|
14:49:18 |
XLON |
211 |
16.115 |
464570049168669 |
|
|
|
14:49:41 |
XLON |
108 |
16.115 |
464570049168934 |
|
|
|
14:49:41 |
XLON |
356 |
16.115 |
464570049168935 |
|
|
|
14:51:47 |
XLON |
549 |
16.125 |
464570049169871 |
|
|
|
14:51:47 |
XLON |
122 |
16.125 |
464570049169872 |
|
|
|
14:52:30 |
XLON |
150 |
16.14 |
464570049170154 |
|
|
|
14:52:30 |
XLON |
114 |
16.14 |
464570049170155 |
|
|
|
14:52:30 |
XLON |
228 |
16.14 |
464570049170156 |
|
|
|
14:52:30 |
XLON |
67 |
16.14 |
464570049170157 |
|
|
|
14:52:36 |
XLON |
585 |
16.13 |
464570049170184 |
|
|
|
14:52:48 |
XLON |
150 |
16.125 |
464570049170238 |
|
|
|
14:52:48 |
XLON |
55 |
16.125 |
464570049170239 |
|
|
|
14:53:33 |
XLON |
675 |
16.12 |
464570049170527 |
|
|
|
14:54:50 |
XLON |
675 |
16.11 |
464570049170819 |
|
|
|
14:56:07 |
XLON |
391 |
16.075 |
464570049171301 |
|
|
|
14:56:10 |
XLON |
226 |
16.07 |
464570049171345 |
|
|
|
14:56:10 |
XLON |
57 |
16.07 |
464570049171346 |
|
|
|
14:57:25 |
XLON |
150 |
16.065 |
464570049171760 |
|
|
|
14:57:25 |
XLON |
524 |
16.065 |
464570049171761 |
|
|
|
14:58:28 |
XLON |
150 |
16.015 |
464570049172183 |
|
|
|
14:58:28 |
XLON |
114 |
16.015 |
464570049172184 |
|
|
|
14:58:28 |
XLON |
116 |
16.015 |
464570049172185 |
|
|
|
14:58:28 |
XLON |
212 |
16.015 |
464570049172186 |
|
|
|
14:58:45 |
XLON |
150 |
16.01 |
464570049172256 |
|
|
|
14:59:42 |
XLON |
150 |
16.01 |
464570049172583 |
|
|
|
14:59:47 |
XLON |
150 |
16.01 |
464570049172615 |
|
|
|
14:59:47 |
XLON |
43 |
16.01 |
464570049172616 |
|
|
|
14:59:47 |
XLON |
35 |
16.01 |
464570049172617 |
|
|
|
14:59:52 |
XLON |
150 |
16.01 |
464570049172668 |
|
|
|
15:00:08 |
XLON |
150 |
16.01 |
464570049173090 |
|
|
|
15:00:58 |
XLON |
150 |
16.005 |
464570049173365 |
|
|
|
15:01:03 |
XLON |
25 |
16.005 |
464570049173397 |
|
|
|
15:01:03 |
XLON |
203 |
16.005 |
464570049173398 |
|
|
|
15:01:08 |
XLON |
150 |
16.005 |
464570049173416 |
|
|
|
15:02:09 |
XLON |
150 |
16 |
464570049173720 |
|
|
|
15:02:10 |
XLON |
118 |
16 |
464570049173727 |
|
|
|
15:02:10 |
XLON |
407 |
16 |
464570049173728 |
|
|
|
15:03:39 |
XLON |
203 |
16.005 |
464570049174384 |
|
|
|
15:03:44 |
XLON |
162 |
16.005 |
464570049174434 |
|
|
|
15:03:51 |
XLON |
225 |
16 |
464570049174477 |
|
|
|
15:03:51 |
XLON |
145 |
16 |
464570049174478 |
|
|
|
15:04:07 |
XLON |
236 |
16 |
464570049174595 |
|
|
|
15:04:09 |
XLON |
675 |
15.995 |
464570049174623 |
|
|
|
15:06:06 |
XLON |
150 |
15.98 |
464570049175302 |
|
|
|
15:06:06 |
XLON |
10 |
15.98 |
464570049175303 |
|
|
|
15:06:46 |
XLON |
212 |
16 |
464570049175647 |
|
|
|
15:06:46 |
XLON |
65 |
16 |
464570049175648 |
|
|
|
15:07:00 |
XLON |
150 |
16 |
464570049175711 |
|
|
|
15:07:26 |
XLON |
236 |
15.995 |
464570049175841 |
|
|
|
15:07:26 |
XLON |
289 |
15.995 |
464570049175842 |
|
|
|
15:07:26 |
XLON |
13 |
15.995 |
464570049175844 |
|
|
|
15:07:27 |
XLON |
105 |
15.995 |
464570049175847 |
|
|
|
15:07:27 |
XLON |
557 |
15.995 |
464570049175848 |
|
|
|
15:10:04 |
XLON |
295 |
16.005 |
464570049176576 |
|
|
|
15:10:04 |
XLON |
380 |
16.005 |
464570049176577 |
|
|
|
15:10:04 |
XLON |
150 |
16.005 |
464570049176581 |
|
|
|
15:10:04 |
XLON |
35 |
16.005 |
464570049176582 |
|
|
|
15:10:04 |
XLON |
478 |
16.005 |
464570049176583 |
|
|
|
15:10:44 |
XLON |
193 |
16 |
464570049176727 |
|
|
|
15:11:30 |
XLON |
35 |
16 |
464570049176859 |
|
|
|
15:12:18 |
XLON |
150 |
16 |
464570049177027 |
|
|
|
15:12:56 |
XLON |
675 |
15.995 |
464570049177227 |
|
|
|
15:13:07 |
XLON |
675 |
16 |
464570049177284 |
|
|
|
15:13:10 |
XLON |
205 |
16 |
464570049177293 |
|
|
|
15:13:10 |
XLON |
90 |
16 |
464570049177294 |
|
|
|
15:15:15 |
XLON |
414 |
16 |
464570049177833 |
|
|
|
15:15:15 |
XLON |
221 |
16 |
464570049177834 |
|
|
|
15:15:23 |
XLON |
306 |
16.01 |
464570049177921 |
|
|
|
15:15:23 |
XLON |
161 |
16.01 |
464570049177922 |
|
|
|
15:15:39 |
XLON |
75 |
16.01 |
464570049177965 |
|
|
|
15:15:45 |
XLON |
165 |
16.01 |
464570049177990 |
|
|
|
15:16:01 |
XLON |
675 |
16.005 |
464570049178047 |
|
|
|
15:16:01 |
XLON |
160 |
16.005 |
464570049178051 |
|
|
|
15:18:05 |
XLON |
150 |
16.005 |
464570049178598 |
|
|
|
15:18:05 |
XLON |
8 |
16.005 |
464570049178599 |
|
|
|
15:18:10 |
XLON |
150 |
16 |
464570049178616 |
|
|
|
15:19:08 |
XLON |
288 |
16 |
464570049178791 |
|
|
|
15:19:08 |
XLON |
387 |
16 |
464570049178792 |
|
|
|
15:19:08 |
XLON |
150 |
16 |
464570049178795 |
|
|
|
15:19:08 |
XLON |
168 |
16 |
464570049178796 |
|
|
|
15:19:41 |
XLON |
150 |
15.995 |
464570049178895 |
|
|
|
15:20:29 |
XLON |
411 |
15.995 |
464570049179072 |
|
|
|
15:20:29 |
XLON |
150 |
15.995 |
464570049179078 |
|
|
|
15:20:29 |
XLON |
8 |
15.995 |
464570049179079 |
|
|
|
15:20:29 |
XLON |
150 |
15.99 |
464570049179081 |
|
|
|
15:20:29 |
XLON |
51 |
15.99 |
464570049179082 |
|
|
|
15:20:29 |
XLON |
394 |
15.99 |
464570049179083 |
|
|
|
15:20:29 |
XLON |
80 |
15.99 |
464570049179084 |
|
|
|
15:20:29 |
XLON |
258 |
15.99 |
464570049179085 |
|
|
|
15:20:29 |
XLON |
53 |
15.99 |
464570049179086 |
|
|
|
15:21:48 |
XLON |
106 |
15.97 |
464570049179631 |
|
|
|
15:21:48 |
XLON |
54 |
15.97 |
464570049179632 |
|
|
|
15:22:00 |
XLON |
150 |
15.97 |
464570049179840 |
|
|
|
15:23:37 |
XLON |
119 |
15.965 |
464570049180334 |
|
|
|
15:23:37 |
XLON |
217 |
15.965 |
464570049180335 |
|
|
|
15:23:42 |
XLON |
2 |
15.965 |
464570049180347 |
|
|
|
15:23:42 |
XLON |
212 |
15.965 |
464570049180348 |
|
|
|
15:24:59 |
XLON |
150 |
15.965 |
464570049180599 |
|
|
|
15:25:04 |
XLON |
150 |
15.965 |
464570049180629 |
|
|
|
15:25:04 |
XLON |
239 |
15.96 |
464570049180638 |
|
|
|
15:27:43 |
XLON |
150 |
15.98 |
464570049181357 |
|
|
|
15:27:43 |
XLON |
115 |
15.98 |
464570049181358 |
|
|
|
15:28:40 |
XLON |
120 |
15.98 |
464570049181531 |
|
|
|
15:28:40 |
XLON |
150 |
15.98 |
464570049181530 |
|
|
|
15:28:42 |
XLON |
59 |
15.98 |
464570049181534 |
|
|
|
15:28:50 |
XLON |
60 |
15.98 |
464570049181552 |
|
|
|
15:28:50 |
XLON |
286 |
15.98 |
464570049181553 |
|
|
|
15:29:43 |
XLON |
150 |
15.98 |
464570049181785 |
|
|
|
15:29:48 |
XLON |
210 |
15.98 |
464570049181799 |
|
|
|
15:29:55 |
XLON |
675 |
15.98 |
464570049181830 |
|
|
|
15:29:55 |
XLON |
150 |
15.98 |
464570049181831 |
|
|
|
15:30:02 |
XLON |
333 |
15.98 |
464570049181859 |
|
|
|
15:30:02 |
XLON |
342 |
15.98 |
464570049181860 |
|
|
|
15:30:34 |
XLON |
79 |
15.985 |
464570049182028 |
|
|
|
15:31:18 |
XLON |
675 |
15.985 |
464570049182269 |
|
|
|
15:31:47 |
XLON |
675 |
15.995 |
464570049182363 |
|
|
|
15:32:06 |
XLON |
150 |
15.995 |
464570049182440 |
|
|
|
15:32:06 |
XLON |
115 |
15.995 |
464570049182441 |
|
|
|
15:32:34 |
XLON |
367 |
15.995 |
464570049182559 |
|
|
|
15:33:08 |
XLON |
148 |
15.99 |
464570049182731 |
|
|
|
15:33:32 |
XLON |
150 |
15.99 |
464570049182821 |
|
|
|
15:33:40 |
XLON |
300 |
15.99 |
464570049182922 |
|
|
|
15:33:56 |
XLON |
150 |
15.995 |
464570049183032 |
|
|
|
15:34:33 |
XLON |
103 |
15.98 |
464570049183230 |
|
|
|
15:34:33 |
XLON |
115 |
15.98 |
464570049183231 |
|
|
|
15:34:33 |
XLON |
154 |
15.98 |
464570049183232 |
|
|
|
15:34:33 |
XLON |
150 |
15.985 |
464570049183233 |
|
|
|
15:34:33 |
XLON |
58 |
15.985 |
464570049183234 |
|
|
|
15:34:59 |
XLON |
150 |
15.995 |
464570049183411 |
|
|
|
15:34:59 |
XLON |
5 |
15.995 |
464570049183412 |
|
|
|
15:36:28 |
XLON |
532 |
15.98 |
464570049184100 |
|
|
|
15:36:28 |
XLON |
150 |
15.985 |
464570049184102 |
|
|
|
15:36:28 |
XLON |
8 |
15.985 |
464570049184103 |
|
|
|
15:37:26 |
XLON |
150 |
15.965 |
464570049184377 |
|
|
|
15:37:40 |
XLON |
363 |
15.96 |
464570049184487 |
|
|
|
15:37:40 |
XLON |
150 |
15.965 |
464570049184489 |
|
|
|
15:39:55 |
XLON |
675 |
15.965 |
464570049185349 |
|
|
|
15:39:55 |
XLON |
112 |
15.965 |
464570049185355 |
|
|
|
15:39:56 |
XLON |
414 |
15.965 |
464570049185356 |
|
|
|
15:40:11 |
XLON |
177 |
15.965 |
464570049185400 |
|
|
|
15:40:26 |
XLON |
138 |
15.96 |
464570049185451 |
|
|
|
15:40:26 |
XLON |
537 |
15.96 |
464570049185452 |
|
|
|
15:42:11 |
XLON |
294 |
15.94 |
464570049185873 |
|
|
|
15:42:11 |
XLON |
196 |
15.94 |
464570049185874 |
|
|
|
15:42:11 |
XLON |
505 |
15.94 |
464570049185876 |
|
|
|
15:43:23 |
XLON |
172 |
15.935 |
464570049186261 |
|
|
|
15:43:50 |
XLON |
112 |
15.935 |
464570049186374 |
|
|
|
15:43:50 |
XLON |
216 |
15.935 |
464570049186375 |
|
|
|
15:43:50 |
XLON |
274 |
15.935 |
464570049186376 |
|
|
|
15:43:50 |
XLON |
73 |
15.935 |
464570049186377 |
|
|
|
15:45:04 |
XLON |
165 |
15.935 |
464570049186820 |
|
|
|
15:45:05 |
XLON |
10 |
15.935 |
464570049186821 |
|
|
|
15:45:05 |
XLON |
500 |
15.935 |
464570049186822 |
|
|
|
15:46:16 |
XLON |
150 |
15.935 |
464570049187149 |
|
|
|
15:46:21 |
XLON |
150 |
15.935 |
464570049187209 |
|
|
|
15:46:21 |
XLON |
13 |
15.935 |
464570049187210 |
|
|
|
15:46:21 |
XLON |
54 |
15.935 |
464570049187211 |
|
|
|
15:46:21 |
XLON |
74 |
15.935 |
464570049187212 |
|
|
|
15:46:21 |
XLON |
202 |
15.935 |
464570049187213 |
|
|
|
15:46:26 |
XLON |
150 |
15.935 |
464570049187221 |
|
|
|
15:47:22 |
XLON |
150 |
15.94 |
464570049187432 |
|
|
|
15:47:58 |
XLON |
381 |
15.935 |
464570049187545 |
|
|
|
15:47:58 |
XLON |
23 |
15.935 |
464570049187546 |
|
|
|
15:48:18 |
XLON |
675 |
15.915 |
464570049187652 |
|
|
|
15:48:19 |
XLON |
102 |
15.915 |
464570049187654 |
|
|
|
15:50:57 |
XLON |
558 |
15.905 |
464570049189024 |
|
|
|
15:50:57 |
XLON |
150 |
15.905 |
464570049189025 |
|
|
|
15:51:45 |
XLON |
150 |
15.905 |
464570049189241 |
|
|
|
15:51:45 |
XLON |
525 |
15.905 |
464570049189242 |
|
|
|
15:52:00 |
XLON |
524 |
15.895 |
464570049189296 |
|
|
|
15:53:52 |
XLON |
150 |
15.885 |
464570049189697 |
|
|
|
15:53:52 |
XLON |
517 |
15.885 |
464570049189698 |
|
|
|
15:53:52 |
XLON |
51 |
15.885 |
464570049189699 |
|
|
|
15:54:52 |
XLON |
150 |
15.91 |
464570049190040 |
|
|
|
15:55:01 |
XLON |
150 |
15.91 |
464570049190067 |
|
|
|
15:55:13 |
XLON |
215 |
15.91 |
464570049190080 |
|
|
|
15:55:13 |
XLON |
117 |
15.91 |
464570049190081 |
|
|
|
15:55:31 |
XLON |
80 |
15.91 |
464570049190124 |
|
|
|
15:55:31 |
XLON |
228 |
15.91 |
464570049190125 |
|
|
|
15:55:36 |
XLON |
150 |
15.91 |
464570049190141 |
|
|
|
15:55:36 |
XLON |
113 |
15.91 |
464570049190142 |
|
|
|
15:55:48 |
XLON |
150 |
15.91 |
464570049190183 |
|
|
|
15:56:14 |
XLON |
150 |
15.91 |
464570049190283 |
|
|
|
15:57:18 |
XLON |
474 |
15.905 |
464570049190495 |
|
|
|
15:59:58 |
XLON |
127 |
15.915 |
464570049191158 |
|
|
|
15:59:58 |
XLON |
548 |
15.915 |
464570049191159 |
|
|
|
16:00:03 |
XLON |
150 |
15.915 |
464570049191211 |
|
|
|
16:01:11 |
XLON |
150 |
15.92 |
464570049191564 |
|
|
|
16:01:27 |
XLON |
675 |
15.92 |
464570049191659 |
|
|
|
16:01:27 |
XLON |
150 |
15.92 |
464570049191664 |
|
|
|
16:01:27 |
XLON |
334 |
15.92 |
464570049191665 |
|
|
|
16:02:01 |
XLON |
2 |
15.925 |
464570049191818 |
|
|
|
16:02:01 |
XLON |
156 |
15.925 |
464570049191819 |
|
|
|
16:02:52 |
XLON |
98 |
15.94 |
464570049192043 |
|
|
|
16:02:52 |
XLON |
35 |
15.94 |
464570049192044 |
|
|
|
16:02:52 |
XLON |
61 |
15.94 |
464570049192045 |
|
|
|
16:02:57 |
XLON |
231 |
15.94 |
464570049192061 |
|
|
|
16:03:02 |
XLON |
115 |
15.94 |
464570049192074 |
|
|
|
16:03:02 |
XLON |
61 |
15.94 |
464570049192075 |
|
|
|
16:03:04 |
XLON |
300 |
15.94 |
464570049192080 |
|
|
|
16:03:04 |
XLON |
170 |
15.94 |
464570049192081 |
|
|
|
16:03:39 |
XLON |
342 |
15.935 |
464570049192247 |
|
|
|
16:03:39 |
XLON |
333 |
15.935 |
464570049192248 |
|
|
|
16:05:29 |
XLON |
612 |
15.94 |
464570049192799 |
|
|
|
16:05:29 |
XLON |
63 |
15.94 |
464570049192800 |
|
|
|
16:07:40 |
XLON |
150 |
15.95 |
464570049193553 |
|
|
|
16:07:40 |
XLON |
109 |
15.95 |
464570049193554 |
|
|
|
16:07:40 |
XLON |
416 |
15.95 |
464570049193555 |
|
|
|
16:07:40 |
XLON |
495 |
15.95 |
464570049193548 |
|
|
|
16:07:40 |
XLON |
180 |
15.95 |
464570049193549 |
|
|
|
16:08:15 |
XLON |
229 |
15.95 |
464570049193696 |
|
|
|
16:08:15 |
XLON |
300 |
15.95 |
464570049193697 |
|
|
|
16:08:32 |
XLON |
106 |
15.95 |
464570049193781 |
|
|
|
16:08:33 |
XLON |
40 |
15.95 |
464570049193783 |
|
|
|
16:08:39 |
XLON |
258 |
15.95 |
464570049193827 |
|
|
|
16:08:41 |
XLON |
23 |
15.95 |
464570049193832 |
|
|
|
16:08:41 |
XLON |
148 |
15.95 |
464570049193835 |
|
|
|
16:08:40 |
XLON |
394 |
15.95 |
464570049193828 |
|
|
|
16:08:44 |
XLON |
415 |
15.945 |
464570049193837 |
|
|
|
16:08:44 |
XLON |
213 |
15.945 |
464570049193838 |
|
|
|
16:09:43 |
XLON |
9 |
15.965 |
464570049194204 |
|
|
|
16:09:43 |
XLON |
70 |
15.965 |
464570049194205 |
|
|
|
16:09:43 |
XLON |
70 |
15.965 |
464570049194206 |
|
|
|
16:09:48 |
XLON |
150 |
15.965 |
464570049194235 |
|
|
|
16:13:30 |
XLON |
381 |
15.965 |
464570049195299 |
|
|
|
16:13:30 |
XLON |
291 |
15.965 |
464570049195300 |
|
|
|
16:13:31 |
XLON |
3 |
15.97 |
464570049195302 |
|
|
|
16:13:36 |
XLON |
217 |
15.97 |
464570049195341 |
|
|
|
16:13:36 |
XLON |
418 |
15.97 |
464570049195342 |
|
|
|
16:13:36 |
XLON |
195 |
15.97 |
464570049195343 |
|
|
|
16:13:36 |
XLON |
208 |
15.97 |
464570049195344 |
|
|
|
16:13:36 |
XLON |
3 |
15.965 |
464570049195345 |
|
|
|
16:13:36 |
XLON |
23 |
15.965 |
464570049195352 |
|
|
|
16:14:29 |
XLON |
675 |
15.97 |
464570049195563 |
|
|
|
16:18:54 |
XLON |
675 |
15.975 |
464570049196854 |
|
|
|
16:22:57 |
XLON |
3 |
15.985 |
464570049198004 |
|
|
|
16:22:57 |
XLON |
103 |
15.985 |
464570049198005 |
|
|
|
16:22:57 |
XLON |
3 |
15.985 |
464570049198006 |
|
|
|
16:22:57 |
XLON |
35 |
15.985 |
464570049198007 |
|
|
|
16:23:02 |
XLON |
84 |
15.985 |
464570049198059 |
|
|
|
16:23:02 |
XLON |
111 |
15.985 |
464570049198060 |
|
|
|
16:23:02 |
XLON |
100 |
15.985 |
464570049198061 |
|
|
|
16:24:13 |
XLON |
34 |
15.985 |
464570049198403 |
|
|
|
16:24:13 |
XLON |
35 |
15.985 |
464570049198404 |
|
|
|
16:24:13 |
XLON |
376 |
15.985 |
464570049198405 |
|
|
|
16:24:19 |
XLON |
63 |
15.985 |
464570049198430 |
|
|
|
16:24:19 |
XLON |
54 |
15.985 |
464570049198431 |
|
|
|
16:24:19 |
XLON |
93 |
15.985 |
464570049198432 |
|
|
|
16:25:19 |
XLON |
1200 |
15.985 |
464570049198756 |
|
|
|
16:25:33 |
XLON |
675 |
16.005 |
464570049198905 |
|
|
|
16:25:33 |
XLON |
60 |
16.005 |
464570049198909 |
|
|
|
16:27:14 |
XLON |
150 |
16.01 |
464570049199681 |
|
|
|
16:27:14 |
XLON |
66 |
16.01 |
464570049199682 |
|
|
|
16:27:19 |
XLON |
114 |
16.01 |
464570049199741 |
|
|
|
16:27:19 |
XLON |
4 |
16.01 |
464570049199742 |
|
|
|
16:27:19 |
XLON |
35 |
16.01 |
464570049199743 |
|
|
|
16:27:50 |
XLON |
122 |
16.01 |
464570049199923 |
|
|
|
16:27:50 |
XLON |
69 |
16.01 |
464570049199924 |
|
|
|
16:27:55 |
XLON |
150 |
16.01 |
464570049199945 |
|
|
|
16:28:09 |
XLON |
142 |
16.01 |
464570049200017 |
|
|
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