Transaction in Own Shares
6 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 |
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 |
|
5 January 2022 |
141,938 |
16.2800 |
16.1550 |
16.2089 |
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 392,418,489 ordinary shares in issue. Therefore, the total number of voting rights in Smiths Group will be 392,418,489. 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 4,089,387 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 5 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 |
|
09:47:31 |
XLON |
125 |
16.19 |
461477672668441 |
|
09:47:31 |
XLON |
424 |
16.19 |
461477672668442 |
|
09:48:56 |
XLON |
629 |
16.205 |
461477672668616 |
|
09:49:15 |
XLON |
125 |
16.2 |
461477672668669 |
|
09:49:15 |
XLON |
169 |
16.2 |
461477672668670 |
|
09:49:15 |
XLON |
57 |
16.2 |
461477672668671 |
|
09:49:15 |
XLON |
71 |
16.205 |
461477672668672 |
|
09:49:46 |
XLON |
125 |
16.205 |
461477672668750 |
|
09:49:46 |
XLON |
213 |
16.205 |
461477672668751 |
|
09:50:26 |
XLON |
685 |
16.195 |
461477672668829 |
|
09:54:34 |
XLON |
318 |
16.19 |
461477672669285 |
|
09:54:34 |
XLON |
110 |
16.19 |
461477672669286 |
|
09:54:34 |
XLON |
120 |
16.19 |
461477672669287 |
|
09:54:34 |
XLON |
95 |
16.19 |
461477672669288 |
|
09:54:34 |
XLON |
42 |
16.19 |
461477672669289 |
|
09:54:40 |
XLON |
141 |
16.195 |
461477672669324 |
|
09:54:40 |
XLON |
114 |
16.195 |
461477672669325 |
|
09:54:40 |
XLON |
104 |
16.195 |
461477672669326 |
|
09:54:42 |
XLON |
685 |
16.19 |
461477672669339 |
|
09:54:45 |
XLON |
685 |
16.185 |
461477672669343 |
|
09:55:12 |
XLON |
125 |
16.185 |
461477672669397 |
|
09:55:12 |
XLON |
230 |
16.185 |
461477672669398 |
|
09:55:12 |
XLON |
190 |
16.185 |
461477672669399 |
|
09:55:12 |
XLON |
32 |
16.185 |
461477672669400 |
|
09:55:22 |
XLON |
214 |
16.195 |
461477672669468 |
|
09:55:33 |
XLON |
225 |
16.195 |
461477672669529 |
|
09:56:02 |
XLON |
685 |
16.19 |
461477672669720 |
|
09:58:13 |
XLON |
254 |
16.185 |
461477672670223 |
|
09:58:13 |
XLON |
431 |
16.185 |
461477672670224 |
|
09:58:15 |
XLON |
167 |
16.18 |
461477672670228 |
|
10:04:06 |
XLON |
67 |
16.2 |
461477672671084 |
|
10:04:06 |
XLON |
180 |
16.195 |
461477672671091 |
|
10:04:31 |
XLON |
505 |
16.195 |
461477672671190 |
|
10:04:31 |
XLON |
230 |
16.195 |
461477672671192 |
|
10:04:31 |
XLON |
180 |
16.195 |
461477672671193 |
|
10:04:31 |
XLON |
16 |
16.195 |
461477672671194 |
|
10:04:31 |
XLON |
2 |
16.195 |
461477672671195 |
|
10:09:40 |
XLON |
13 |
16.19 |
461477672671795 |
|
10:09:40 |
XLON |
125 |
16.19 |
461477672671796 |
|
10:09:45 |
XLON |
35 |
16.19 |
461477672671808 |
|
10:09:45 |
XLON |
29 |
16.19 |
461477672671809 |
|
10:09:45 |
XLON |
82 |
16.19 |
461477672671810 |
|
10:09:50 |
XLON |
125 |
16.19 |
461477672671830 |
|
10:09:50 |
XLON |
165 |
16.19 |
461477672671831 |
|
10:09:50 |
XLON |
35 |
16.19 |
461477672671832 |
|
10:09:50 |
XLON |
29 |
16.19 |
461477672671833 |
|
10:09:50 |
XLON |
685 |
16.185 |
461477672671836 |
|
10:10:41 |
XLON |
437 |
16.18 |
461477672671926 |
|
10:10:41 |
XLON |
248 |
16.18 |
461477672671927 |
|
10:10:59 |
XLON |
125 |
16.18 |
461477672671962 |
|
10:13:05 |
XLON |
230 |
16.185 |
461477672672267 |
|
10:13:05 |
XLON |
81 |
16.18 |
461477672672271 |
|
10:13:05 |
XLON |
239 |
16.18 |
461477672672272 |
|
10:13:05 |
XLON |
57 |
16.18 |
461477672672273 |
|
10:15:09 |
XLON |
125 |
16.165 |
461477672672611 |
|
10:15:09 |
XLON |
99 |
16.17 |
461477672672612 |
|
10:17:12 |
XLON |
334 |
16.175 |
461477672673040 |
|
10:17:12 |
XLON |
128 |
16.175 |
461477672673041 |
|
10:17:12 |
XLON |
125 |
16.18 |
461477672673042 |
|
10:17:12 |
XLON |
18 |
16.18 |
461477672673043 |
|
10:17:12 |
XLON |
65 |
16.18 |
461477672673044 |
|
10:17:12 |
XLON |
37 |
16.18 |
461477672673045 |
|
10:17:17 |
XLON |
125 |
16.18 |
461477672673057 |
|
10:17:17 |
XLON |
81 |
16.18 |
461477672673058 |
|
10:17:17 |
XLON |
102 |
16.18 |
461477672673059 |
|
10:21:28 |
XLON |
230 |
16.165 |
461477672673644 |
|
10:21:46 |
XLON |
685 |
16.16 |
461477672673685 |
|
10:23:15 |
XLON |
586 |
16.16 |
461477672673918 |
|
10:24:48 |
XLON |
111 |
16.155 |
461477672674084 |
|
10:28:03 |
XLON |
257 |
16.165 |
461477672674578 |
|
10:31:40 |
XLON |
204 |
16.17 |
461477672675100 |
|
10:35:36 |
XLON |
685 |
16.165 |
461477672675613 |
|
10:35:45 |
XLON |
685 |
16.165 |
461477672675661 |
|
10:38:17 |
XLON |
170 |
16.165 |
461477672675944 |
|
10:38:17 |
XLON |
33 |
16.165 |
461477672675945 |
|
10:40:23 |
XLON |
67 |
16.165 |
461477672676155 |
|
10:40:23 |
XLON |
21 |
16.165 |
461477672676156 |
|
10:40:23 |
XLON |
148 |
16.165 |
461477672676157 |
|
10:40:28 |
XLON |
117 |
16.165 |
461477672676159 |
|
10:40:28 |
XLON |
26 |
16.165 |
461477672676160 |
|
10:40:28 |
XLON |
21 |
16.165 |
461477672676161 |
|
10:40:28 |
XLON |
61 |
16.165 |
461477672676162 |
|
10:40:28 |
XLON |
142 |
16.165 |
461477672676163 |
|
10:40:33 |
XLON |
122 |
16.165 |
461477672676168 |
|
10:40:33 |
XLON |
21 |
16.165 |
461477672676169 |
|
10:40:33 |
XLON |
26 |
16.165 |
461477672676170 |
|
10:40:33 |
XLON |
61 |
16.165 |
461477672676171 |
|
10:40:33 |
XLON |
43 |
16.165 |
461477672676172 |
|
10:40:38 |
XLON |
122 |
16.165 |
461477672676192 |
|
10:40:38 |
XLON |
27 |
16.165 |
461477672676193 |
|
10:40:38 |
XLON |
22 |
16.165 |
461477672676194 |
|
10:40:38 |
XLON |
63 |
16.165 |
461477672676195 |
|
10:40:43 |
XLON |
126 |
16.165 |
461477672676201 |
|
10:40:43 |
XLON |
27 |
16.165 |
461477672676202 |
|
10:40:43 |
XLON |
22 |
16.165 |
461477672676203 |
|
10:40:43 |
XLON |
63 |
16.165 |
461477672676204 |
|
10:40:48 |
XLON |
126 |
16.165 |
461477672676214 |
|
10:40:48 |
XLON |
28 |
16.165 |
461477672676215 |
|
10:40:48 |
XLON |
23 |
16.165 |
461477672676216 |
|
10:40:48 |
XLON |
65 |
16.165 |
461477672676217 |
|
10:44:16 |
XLON |
11 |
16.165 |
461477672676524 |
|
10:44:16 |
XLON |
14 |
16.165 |
461477672676525 |
|
10:44:16 |
XLON |
87 |
16.165 |
461477672676526 |
|
10:44:16 |
XLON |
56 |
16.165 |
461477672676527 |
|
10:44:21 |
XLON |
72 |
16.165 |
461477672676532 |
|
10:44:21 |
XLON |
73 |
16.165 |
461477672676533 |
|
10:44:21 |
XLON |
29 |
16.165 |
461477672676534 |
|
10:44:21 |
XLON |
236 |
16.165 |
461477672676535 |
|
10:54:08 |
XLON |
184 |
16.165 |
461477672677410 |
|
10:54:21 |
XLON |
102 |
16.165 |
461477672677427 |
|
10:54:21 |
XLON |
18 |
16.165 |
461477672677428 |
|
10:54:21 |
XLON |
242 |
16.165 |
461477672677429 |
|
10:55:26 |
XLON |
55 |
16.16 |
461477672677566 |
|
10:55:26 |
XLON |
630 |
16.16 |
461477672677567 |
|
10:59:41 |
XLON |
538 |
16.17 |
461477672677935 |
|
10:59:41 |
XLON |
147 |
16.17 |
461477672677936 |
|
10:59:41 |
XLON |
13 |
16.17 |
461477672677972 |
|
10:59:41 |
XLON |
37 |
16.17 |
461477672677973 |
|
10:59:41 |
XLON |
163 |
16.17 |
461477672677975 |
|
11:01:52 |
XLON |
190 |
16.17 |
461477672678146 |
|
11:03:32 |
XLON |
685 |
16.165 |
461477672678344 |
|
11:04:59 |
XLON |
217 |
16.165 |
461477672678547 |
|
11:04:59 |
XLON |
107 |
16.165 |
461477672678548 |
|
11:04:59 |
XLON |
361 |
16.165 |
461477672678549 |
|
11:06:09 |
XLON |
150 |
16.16 |
461477672678778 |
|
11:06:09 |
XLON |
125 |
16.165 |
461477672678779 |
|
11:06:09 |
XLON |
21 |
16.165 |
461477672678780 |
|
11:07:06 |
XLON |
197 |
16.16 |
461477672678921 |
|
11:07:29 |
XLON |
125 |
16.16 |
461477672678963 |
|
11:07:29 |
XLON |
200 |
16.16 |
461477672678964 |
|
11:07:29 |
XLON |
363 |
16.16 |
461477672678965 |
|
11:10:05 |
XLON |
685 |
16.16 |
461477672679217 |
|
11:16:32 |
XLON |
685 |
16.165 |
461477672679790 |
|
11:19:33 |
XLON |
37 |
16.19 |
461477672680121 |
|
11:19:33 |
XLON |
37 |
16.19 |
461477672680122 |
|
11:19:33 |
XLON |
29 |
16.19 |
461477672680123 |
|
11:19:33 |
XLON |
27 |
16.19 |
461477672680124 |
|
11:20:10 |
XLON |
125 |
16.19 |
461477672680218 |
|
11:20:10 |
XLON |
22 |
16.19 |
461477672680219 |
|
11:24:51 |
XLON |
685 |
16.195 |
461477672680697 |
|
11:24:52 |
XLON |
150 |
16.195 |
461477672680701 |
|
11:24:52 |
XLON |
230 |
16.195 |
461477672680702 |
|
11:24:52 |
XLON |
19 |
16.195 |
461477672680703 |
|
11:24:52 |
XLON |
19 |
16.195 |
461477672680704 |
|
11:24:52 |
XLON |
267 |
16.195 |
461477672680705 |
|
11:25:27 |
XLON |
125 |
16.195 |
461477672680809 |
|
11:25:27 |
XLON |
114 |
16.195 |
461477672680810 |
|
11:25:32 |
XLON |
125 |
16.195 |
461477672680817 |
|
11:25:32 |
XLON |
38 |
16.195 |
461477672680818 |
|
11:26:22 |
XLON |
125 |
16.19 |
461477672680934 |
|
11:26:22 |
XLON |
7 |
16.19 |
461477672680935 |
|
11:26:23 |
XLON |
153 |
16.19 |
461477672680937 |
|
11:26:23 |
XLON |
104 |
16.19 |
461477672680938 |
|
11:26:28 |
XLON |
73 |
16.19 |
461477672680939 |
|
11:26:54 |
XLON |
223 |
16.19 |
461477672680962 |
|
11:37:42 |
XLON |
160 |
16.195 |
461477672682138 |
|
11:37:42 |
XLON |
230 |
16.195 |
461477672682139 |
|
11:37:42 |
XLON |
25 |
16.195 |
461477672682140 |
|
11:37:42 |
XLON |
22 |
16.195 |
461477672682141 |
|
11:37:47 |
XLON |
121 |
16.195 |
461477672682160 |
|
11:37:47 |
XLON |
37 |
16.195 |
461477672682161 |
|
11:37:47 |
XLON |
23 |
16.195 |
461477672682162 |
|
11:38:10 |
XLON |
34 |
16.195 |
461477672682233 |
|
11:38:10 |
XLON |
227 |
16.195 |
461477672682234 |
|
11:39:25 |
XLON |
3 |
16.195 |
461477672682400 |
|
11:39:25 |
XLON |
28 |
16.195 |
461477672682401 |
|
11:39:25 |
XLON |
14 |
16.195 |
461477672682402 |
|
11:39:25 |
XLON |
15 |
16.195 |
461477672682403 |
|
11:39:25 |
XLON |
56 |
16.195 |
461477672682404 |
|
11:39:25 |
XLON |
110 |
16.195 |
461477672682405 |
|
11:40:10 |
XLON |
200 |
16.205 |
461477672682477 |
|
11:40:10 |
XLON |
125 |
16.205 |
461477672682478 |
|
11:40:10 |
XLON |
83 |
16.205 |
461477672682479 |
|
11:40:10 |
XLON |
132 |
16.205 |
461477672682480 |
|
11:40:10 |
XLON |
21 |
16.205 |
461477672682481 |
|
11:40:10 |
XLON |
124 |
16.205 |
461477672682482 |
|
11:40:10 |
XLON |
34 |
16.205 |
461477672682483 |
|
11:40:10 |
XLON |
19 |
16.205 |
461477672682484 |
|
11:40:15 |
XLON |
125 |
16.205 |
461477672682510 |
|
11:40:15 |
XLON |
114 |
16.205 |
461477672682511 |
|
11:40:15 |
XLON |
37 |
16.205 |
461477672682512 |
|
11:40:15 |
XLON |
28 |
16.205 |
461477672682513 |
|
11:40:20 |
XLON |
2 |
16.205 |
461477672682517 |
|
11:40:20 |
XLON |
135 |
16.205 |
461477672682518 |
|
11:44:03 |
XLON |
685 |
16.205 |
461477672682876 |
|
11:44:33 |
XLON |
57 |
16.205 |
461477672682903 |
|
11:44:33 |
XLON |
124 |
16.205 |
461477672682904 |
|
11:50:10 |
XLON |
685 |
16.21 |
461477672683460 |
|
11:51:49 |
XLON |
230 |
16.21 |
461477672683545 |
|
11:51:49 |
XLON |
145 |
16.21 |
461477672683546 |
|
11:51:54 |
XLON |
33 |
16.21 |
461477672683549 |
|
11:51:54 |
XLON |
19 |
16.21 |
461477672683550 |
|
11:51:54 |
XLON |
29 |
16.21 |
461477672683551 |
|
11:51:54 |
XLON |
205 |
16.21 |
461477672683552 |
|
11:51:54 |
XLON |
173 |
16.21 |
461477672683553 |
|
11:53:23 |
XLON |
29 |
16.21 |
461477672683706 |
|
11:53:23 |
XLON |
34 |
16.21 |
461477672683707 |
|
11:53:44 |
XLON |
92 |
16.21 |
461477672683730 |
|
11:53:44 |
XLON |
51 |
16.21 |
461477672683731 |
|
11:55:07 |
XLON |
9 |
16.21 |
461477672683807 |
|
11:55:07 |
XLON |
306 |
16.21 |
461477672683808 |
|
11:55:07 |
XLON |
370 |
16.21 |
461477672683809 |
|
11:55:10 |
XLON |
685 |
16.205 |
461477672683824 |
|
11:55:13 |
XLON |
125 |
16.205 |
461477672683829 |
|
11:55:13 |
XLON |
139 |
16.205 |
461477672683830 |
|
11:55:17 |
XLON |
685 |
16.205 |
461477672683843 |
|
11:58:38 |
XLON |
30 |
16.205 |
461477672684253 |
|
11:58:38 |
XLON |
37 |
16.205 |
461477672684254 |
|
11:58:43 |
XLON |
31 |
16.205 |
461477672684266 |
|
11:58:43 |
XLON |
111 |
16.205 |
461477672684267 |
|
11:58:48 |
XLON |
2 |
16.205 |
461477672684275 |
|
11:58:48 |
XLON |
204 |
16.205 |
461477672684276 |
|
11:59:42 |
XLON |
25 |
16.205 |
461477672684341 |
|
11:59:42 |
XLON |
28 |
16.205 |
461477672684342 |
|
11:59:42 |
XLON |
20 |
16.205 |
461477672684343 |
|
11:59:42 |
XLON |
21 |
16.205 |
461477672684344 |
|
11:59:42 |
XLON |
17 |
16.205 |
461477672684345 |
|
11:59:42 |
XLON |
17 |
16.205 |
461477672684346 |
|
11:59:42 |
XLON |
37 |
16.205 |
461477672684347 |
|
12:00:01 |
XLON |
685 |
16.22 |
461477672684531 |
|
12:00:01 |
XLON |
160 |
16.22 |
461477672684535 |
|
12:00:01 |
XLON |
61 |
16.22 |
461477672684536 |
|
12:00:01 |
XLON |
105 |
16.22 |
461477672684537 |
|
12:00:01 |
XLON |
96 |
16.22 |
461477672684538 |
|
12:00:01 |
XLON |
56 |
16.22 |
461477672684539 |
|
12:00:01 |
XLON |
207 |
16.22 |
461477672684540 |
|
12:00:01 |
XLON |
685 |
16.21 |
461477672684549 |
|
12:00:12 |
XLON |
180 |
16.21 |
461477672684592 |
|
12:00:18 |
XLON |
685 |
16.205 |
461477672684615 |
|
12:01:37 |
XLON |
125 |
16.205 |
461477672684697 |
|
12:01:37 |
XLON |
30 |
16.205 |
461477672684698 |
|
12:01:37 |
XLON |
30 |
16.205 |
461477672684699 |
|
12:01:37 |
XLON |
56 |
16.205 |
461477672684700 |
|
12:06:37 |
XLON |
2 |
16.205 |
461477672685225 |
|
12:13:38 |
XLON |
180 |
16.205 |
461477672685728 |
|
12:13:38 |
XLON |
104 |
16.205 |
461477672685729 |
|
12:13:38 |
XLON |
333 |
16.205 |
461477672685730 |
|
12:13:38 |
XLON |
68 |
16.205 |
461477672685731 |
|
12:13:46 |
XLON |
3 |
16.205 |
461477672685742 |
|
12:13:46 |
XLON |
153 |
16.205 |
461477672685743 |
|
12:14:02 |
XLON |
230 |
16.205 |
461477672685764 |
|
12:14:06 |
XLON |
125 |
16.205 |
461477672685788 |
|
12:14:06 |
XLON |
138 |
16.205 |
461477672685789 |
|
12:15:28 |
XLON |
125 |
16.205 |
461477672685955 |
|
12:15:33 |
XLON |
1 |
16.205 |
461477672685966 |
|
12:15:33 |
XLON |
32 |
16.205 |
461477672685967 |
|
12:15:33 |
XLON |
185 |
16.205 |
461477672685968 |
|
12:15:33 |
XLON |
5 |
16.205 |
461477672685969 |
|
12:16:02 |
XLON |
1 |
16.205 |
461477672686023 |
|
12:16:02 |
XLON |
4 |
16.205 |
461477672686024 |
|
12:16:02 |
XLON |
269 |
16.205 |
461477672686025 |
|
12:16:08 |
XLON |
16 |
16.205 |
461477672686037 |
|
12:16:08 |
XLON |
129 |
16.205 |
461477672686038 |
|
12:16:34 |
XLON |
110 |
16.205 |
461477672686062 |
|
12:16:34 |
XLON |
37 |
16.205 |
461477672686063 |
|
12:19:02 |
XLON |
37 |
16.205 |
461477672686328 |
|
12:19:24 |
XLON |
20 |
16.205 |
461477672686371 |
|
12:19:24 |
XLON |
65 |
16.205 |
461477672686372 |
|
12:19:24 |
XLON |
21 |
16.205 |
461477672686373 |
|
12:19:24 |
XLON |
101 |
16.205 |
461477672686374 |
|
12:19:33 |
XLON |
6 |
16.205 |
461477672686386 |
|
12:19:33 |
XLON |
475 |
16.205 |
461477672686387 |
|
12:19:38 |
XLON |
186 |
16.205 |
461477672686388 |
|
12:19:38 |
XLON |
56 |
16.205 |
461477672686389 |
|
12:19:38 |
XLON |
518 |
16.205 |
461477672686390 |
|
12:19:52 |
XLON |
91 |
16.205 |
461477672686399 |
|
12:19:52 |
XLON |
308 |
16.205 |
461477672686400 |
|
12:20:35 |
XLON |
685 |
16.2 |
461477672686499 |
|
12:20:35 |
XLON |
230 |
16.2 |
461477672686507 |
|
12:20:35 |
XLON |
125 |
16.2 |
461477672686508 |
|
12:20:35 |
XLON |
32 |
16.2 |
461477672686509 |
|
12:20:35 |
XLON |
98 |
16.2 |
461477672686510 |
|
12:20:35 |
XLON |
200 |
16.2 |
461477672686511 |
|
12:20:40 |
XLON |
125 |
16.2 |
461477672686512 |
|
12:20:40 |
XLON |
20 |
16.2 |
461477672686513 |
|
12:20:40 |
XLON |
32 |
16.2 |
461477672686514 |
|
12:20:45 |
XLON |
69 |
16.195 |
461477672686523 |
|
12:20:45 |
XLON |
125 |
16.195 |
461477672686525 |
|
12:20:45 |
XLON |
200 |
16.195 |
461477672686526 |
|
12:20:45 |
XLON |
30 |
16.195 |
461477672686527 |
|
12:20:45 |
XLON |
228 |
16.19 |
461477672686528 |
|
12:20:45 |
XLON |
616 |
16.195 |
461477672686524 |
|
12:20:46 |
XLON |
58 |
16.19 |
461477672686536 |
|
12:20:46 |
XLON |
399 |
16.19 |
461477672686537 |
|
12:20:46 |
XLON |
80 |
16.185 |
461477672686538 |
|
12:20:46 |
XLON |
125 |
16.185 |
461477672686539 |
|
12:20:46 |
XLON |
80 |
16.19 |
461477672686540 |
|
12:20:46 |
XLON |
197 |
16.19 |
461477672686541 |
|
12:20:46 |
XLON |
110 |
16.19 |
461477672686542 |
|
12:20:46 |
XLON |
93 |
16.19 |
461477672686543 |
|
12:26:35 |
XLON |
566 |
16.18 |
461477672687051 |
|
12:26:35 |
XLON |
685 |
16.18 |
461477672687053 |
|
12:26:55 |
XLON |
42 |
16.175 |
461477672687094 |
|
12:26:55 |
XLON |
98 |
16.175 |
461477672687095 |
|
12:30:07 |
XLON |
24 |
16.17 |
461477672687444 |
|
12:30:07 |
XLON |
25 |
16.17 |
461477672687445 |
|
12:30:07 |
XLON |
37 |
16.17 |
461477672687446 |
|
12:30:07 |
XLON |
23 |
16.17 |
461477672687447 |
|
12:30:07 |
XLON |
22 |
16.17 |
461477672687448 |
|
12:30:07 |
XLON |
148 |
16.17 |
461477672687449 |
|
12:30:30 |
XLON |
142 |
16.17 |
461477672687476 |
|
12:30:30 |
XLON |
124 |
16.17 |
461477672687477 |
|
12:33:14 |
XLON |
30 |
16.165 |
461477672687730 |
|
12:33:14 |
XLON |
30 |
16.165 |
461477672687731 |
|
12:33:14 |
XLON |
37 |
16.165 |
461477672687732 |
|
12:33:14 |
XLON |
151 |
16.165 |
461477672687733 |
|
12:33:19 |
XLON |
148 |
16.165 |
461477672687736 |
|
12:33:41 |
XLON |
98 |
16.165 |
461477672687773 |
|
12:33:41 |
XLON |
192 |
16.165 |
461477672687774 |
|
12:36:10 |
XLON |
110 |
16.16 |
461477672688052 |
|
12:42:31 |
XLON |
31 |
16.165 |
461477672688608 |
|
12:42:31 |
XLON |
63 |
16.165 |
461477672688609 |
|
12:42:31 |
XLON |
479 |
16.165 |
461477672688610 |
|
12:42:57 |
XLON |
290 |
16.165 |
461477672688650 |
|
12:42:57 |
XLON |
395 |
16.165 |
461477672688651 |
|
12:42:57 |
XLON |
685 |
16.165 |
461477672688658 |
|
12:45:47 |
XLON |
20 |
16.165 |
461477672688941 |
|
12:45:47 |
XLON |
118 |
16.165 |
461477672688942 |
|
12:46:06 |
XLON |
497 |
16.16 |
461477672688992 |
|
12:46:07 |
XLON |
155 |
16.16 |
461477672688993 |
|
12:46:10 |
XLON |
33 |
16.16 |
461477672689005 |
|
12:49:36 |
XLON |
125 |
16.16 |
461477672689258 |
|
12:49:36 |
XLON |
34 |
16.16 |
461477672689259 |
|
12:49:36 |
XLON |
34 |
16.16 |
461477672689260 |
|
12:51:58 |
XLON |
147 |
16.16 |
461477672689566 |
|
12:51:58 |
XLON |
7 |
16.16 |
461477672689567 |
|
12:53:31 |
XLON |
30 |
16.16 |
461477672689757 |
|
12:53:38 |
XLON |
172 |
16.16 |
461477672689795 |
|
12:56:00 |
XLON |
274 |
16.16 |
461477672690087 |
|
12:56:00 |
XLON |
410 |
16.16 |
461477672690088 |
|
12:56:04 |
XLON |
2 |
16.165 |
461477672690104 |
|
12:56:04 |
XLON |
120 |
16.165 |
461477672690105 |
|
12:56:04 |
XLON |
24 |
16.165 |
461477672690106 |
|
12:56:04 |
XLON |
422 |
16.165 |
461477672690107 |
|
12:56:09 |
XLON |
90 |
16.165 |
461477672690140 |
|
12:56:09 |
XLON |
170 |
16.165 |
461477672690141 |
|
12:56:09 |
XLON |
5 |
16.165 |
461477672690142 |
|
12:58:20 |
XLON |
25 |
16.165 |
461477672690399 |
|
12:58:20 |
XLON |
26 |
16.165 |
461477672690400 |
|
12:58:20 |
XLON |
247 |
16.165 |
461477672690401 |
|
12:58:47 |
XLON |
13 |
16.17 |
461477672690457 |
|
13:01:47 |
XLON |
125 |
16.185 |
461477672690785 |
|
13:01:47 |
XLON |
222 |
16.185 |
461477672690786 |
|
13:01:47 |
XLON |
76 |
16.185 |
461477672690787 |
|
13:03:00 |
XLON |
487 |
16.18 |
461477672690875 |
|
13:03:44 |
XLON |
125 |
16.175 |
461477672690919 |
|
13:03:44 |
XLON |
106 |
16.175 |
461477672690920 |
|
13:03:44 |
XLON |
118 |
16.175 |
461477672690921 |
|
13:03:44 |
XLON |
336 |
16.175 |
461477672690922 |
|
13:03:44 |
XLON |
125 |
16.175 |
461477672690923 |
|
13:03:44 |
XLON |
15 |
16.175 |
461477672690924 |
|
13:06:08 |
XLON |
165 |
16.165 |
461477672691082 |
|
13:06:08 |
XLON |
159 |
16.165 |
461477672691083 |
|
13:06:08 |
XLON |
162 |
16.165 |
461477672691084 |
|
13:06:08 |
XLON |
26 |
16.165 |
461477672691085 |
|
13:14:24 |
XLON |
685 |
16.17 |
461477672691964 |
|
13:15:15 |
XLON |
125 |
16.185 |
461477672692098 |
|
13:15:29 |
XLON |
560 |
16.185 |
461477672692131 |
|
13:15:30 |
XLON |
106 |
16.185 |
461477672692138 |
|
13:19:33 |
XLON |
12 |
16.19 |
461477672692598 |
|
13:19:33 |
XLON |
56 |
16.19 |
461477672692599 |
|
13:19:33 |
XLON |
92 |
16.19 |
461477672692600 |
|
13:19:33 |
XLON |
13 |
16.19 |
461477672692601 |
|
13:19:33 |
XLON |
119 |
16.19 |
461477672692602 |
|
13:21:26 |
XLON |
685 |
16.195 |
461477672692730 |
|
13:28:13 |
XLON |
160 |
16.205 |
461477672693384 |
|
13:28:13 |
XLON |
8 |
16.205 |
461477672693385 |
|
13:31:14 |
XLON |
125 |
16.215 |
461477672693836 |
|
13:31:14 |
XLON |
29 |
16.215 |
461477672693837 |
|
13:37:16 |
XLON |
306 |
16.21 |
461477672694738 |
|
13:37:17 |
XLON |
685 |
16.2 |
461477672694759 |
|
13:37:18 |
XLON |
183 |
16.2 |
461477672694762 |
|
13:38:36 |
XLON |
685 |
16.205 |
461477672694897 |
|
13:38:36 |
XLON |
125 |
16.205 |
461477672694899 |
|
13:38:36 |
XLON |
230 |
16.205 |
461477672694900 |
|
13:38:41 |
XLON |
241 |
16.205 |
461477672694903 |
|
13:38:41 |
XLON |
159 |
16.205 |
461477672694904 |
|
13:38:48 |
XLON |
53 |
16.205 |
461477672694913 |
|
13:38:48 |
XLON |
182 |
16.205 |
461477672694914 |
|
13:39:25 |
XLON |
20 |
16.205 |
461477672694990 |
|
13:39:25 |
XLON |
10 |
16.205 |
461477672694991 |
|
13:39:25 |
XLON |
505 |
16.205 |
461477672694992 |
|
13:39:30 |
XLON |
155 |
16.205 |
461477672694993 |
|
13:39:30 |
XLON |
74 |
16.205 |
461477672694994 |
|
13:39:42 |
XLON |
281 |
16.205 |
461477672695014 |
|
13:39:49 |
XLON |
2 |
16.205 |
461477672695042 |
|
13:39:49 |
XLON |
152 |
16.205 |
461477672695043 |
|
13:42:34 |
XLON |
147 |
16.21 |
461477672695335 |
|
13:42:39 |
XLON |
27 |
16.21 |
461477672695338 |
|
13:42:39 |
XLON |
152 |
16.21 |
461477672695339 |
|
13:42:39 |
XLON |
53 |
16.21 |
461477672695340 |
|
13:43:48 |
XLON |
12 |
16.21 |
461477672695446 |
|
13:43:48 |
XLON |
2 |
16.21 |
461477672695447 |
|
13:43:48 |
XLON |
160 |
16.21 |
461477672695448 |
|
13:44:04 |
XLON |
125 |
16.205 |
461477672695489 |
|
13:44:04 |
XLON |
231 |
16.205 |
461477672695490 |
|
13:44:04 |
XLON |
23 |
16.205 |
461477672695491 |
|
13:44:18 |
XLON |
14 |
16.205 |
461477672695504 |
|
13:44:18 |
XLON |
490 |
16.205 |
461477672695505 |
|
13:44:28 |
XLON |
267 |
16.205 |
461477672695530 |
|
13:44:30 |
XLON |
685 |
16.2 |
461477672695533 |
|
13:44:38 |
XLON |
685 |
16.2 |
461477672695549 |
|
13:45:00 |
XLON |
501 |
16.195 |
461477672695594 |
|
13:47:10 |
XLON |
141 |
16.185 |
461477672695841 |
|
13:47:10 |
XLON |
82 |
16.185 |
461477672695842 |
|
13:47:10 |
XLON |
37 |
16.185 |
461477672695843 |
|
13:47:10 |
XLON |
167 |
16.185 |
461477672695844 |
|
13:47:10 |
XLON |
56 |
16.185 |
461477672695845 |
|
13:48:48 |
XLON |
1 |
16.185 |
461477672696051 |
|
13:48:48 |
XLON |
138 |
16.185 |
461477672696052 |
|
13:51:12 |
XLON |
147 |
16.19 |
461477672696268 |
|
13:53:08 |
XLON |
125 |
16.185 |
461477672696428 |
|
13:53:08 |
XLON |
117 |
16.185 |
461477672696429 |
|
13:53:08 |
XLON |
65 |
16.185 |
461477672696430 |
|
13:53:13 |
XLON |
106 |
16.185 |
461477672696435 |
|
13:53:13 |
XLON |
98 |
16.185 |
461477672696436 |
|
13:53:18 |
XLON |
125 |
16.185 |
461477672696446 |
|
13:53:18 |
XLON |
37 |
16.185 |
461477672696447 |
|
13:55:35 |
XLON |
127 |
16.195 |
461477672696806 |
|
13:56:17 |
XLON |
125 |
16.2 |
461477672696880 |
|
13:59:59 |
XLON |
685 |
16.195 |
461477672697293 |
|
14:02:26 |
XLON |
125 |
16.2 |
461477672697597 |
|
14:02:26 |
XLON |
121 |
16.2 |
461477672697598 |
|
14:02:26 |
XLON |
44 |
16.2 |
461477672697599 |
|
14:04:17 |
XLON |
685 |
16.195 |
461477672697798 |
|
14:04:20 |
XLON |
685 |
16.19 |
461477672697832 |
|
14:05:15 |
XLON |
125 |
16.185 |
461477672698045 |
|
14:05:15 |
XLON |
65 |
16.185 |
461477672698046 |
|
14:10:28 |
XLON |
193 |
16.19 |
461477672698691 |
|
14:10:28 |
XLON |
492 |
16.19 |
461477672698692 |
|
14:10:28 |
XLON |
230 |
16.19 |
461477672698693 |
|
14:10:28 |
XLON |
142 |
16.19 |
461477672698694 |
|
14:10:28 |
XLON |
313 |
16.19 |
461477672698695 |
|
14:11:07 |
XLON |
111 |
16.19 |
461477672698764 |
|
14:12:08 |
XLON |
198 |
16.19 |
461477672698834 |
|
14:13:20 |
XLON |
125 |
16.2 |
461477672698967 |
|
14:13:20 |
XLON |
126 |
16.2 |
461477672698968 |
|
14:13:20 |
XLON |
133 |
16.2 |
461477672698969 |
|
14:13:25 |
XLON |
125 |
16.2 |
461477672698976 |
|
14:13:25 |
XLON |
136 |
16.2 |
461477672698977 |
|
14:13:39 |
XLON |
125 |
16.2 |
461477672699029 |
|
14:13:39 |
XLON |
180 |
16.2 |
461477672699030 |
|
14:13:48 |
XLON |
159 |
16.2 |
461477672699075 |
|
14:13:48 |
XLON |
8 |
16.2 |
461477672699076 |
|
14:13:58 |
XLON |
125 |
16.2 |
461477672699115 |
|
14:13:58 |
XLON |
86 |
16.2 |
461477672699116 |
|
14:14:03 |
XLON |
125 |
16.2 |
461477672699126 |
|
14:14:03 |
XLON |
32 |
16.2 |
461477672699127 |
|
14:14:06 |
XLON |
121 |
16.195 |
461477672699129 |
|
14:14:06 |
XLON |
173 |
16.195 |
461477672699130 |
|
14:14:06 |
XLON |
391 |
16.195 |
461477672699131 |
|
14:14:07 |
XLON |
107 |
16.195 |
461477672699133 |
|
14:14:07 |
XLON |
540 |
16.195 |
461477672699134 |
|
14:14:07 |
XLON |
38 |
16.195 |
461477672699135 |
|
14:15:02 |
XLON |
112 |
16.195 |
461477672699313 |
|
14:16:13 |
XLON |
627 |
16.195 |
461477672699465 |
|
14:17:53 |
XLON |
136 |
16.18 |
461477672699699 |
|
14:17:53 |
XLON |
2 |
16.18 |
461477672699700 |
|
14:17:53 |
XLON |
37 |
16.18 |
461477672699701 |
|
14:17:53 |
XLON |
24 |
16.18 |
461477672699702 |
|
14:17:59 |
XLON |
58 |
16.18 |
461477672699724 |
|
14:17:59 |
XLON |
101 |
16.18 |
461477672699725 |
|
14:22:22 |
XLON |
125 |
16.185 |
461477672700308 |
|
14:22:22 |
XLON |
230 |
16.185 |
461477672700309 |
|
14:22:22 |
XLON |
3 |
16.185 |
461477672700310 |
|
14:22:27 |
XLON |
53 |
16.185 |
461477672700325 |
|
14:22:27 |
XLON |
106 |
16.185 |
461477672700326 |
|
14:22:27 |
XLON |
3 |
16.185 |
461477672700327 |
|
14:22:27 |
XLON |
141 |
16.185 |
461477672700328 |
|
14:23:00 |
XLON |
23 |
16.185 |
461477672700394 |
|
14:23:00 |
XLON |
101 |
16.185 |
461477672700395 |
|
14:23:00 |
XLON |
191 |
16.185 |
461477672700396 |
|
14:23:48 |
XLON |
1 |
16.185 |
461477672700465 |
|
14:23:48 |
XLON |
37 |
16.185 |
461477672700466 |
|
14:23:48 |
XLON |
138 |
16.185 |
461477672700467 |
|
14:26:24 |
XLON |
545 |
16.185 |
461477672700859 |
|
14:26:24 |
XLON |
685 |
16.18 |
461477672700862 |
|
14:26:24 |
XLON |
657 |
16.18 |
461477672700864 |
|
14:29:13 |
XLON |
619 |
16.18 |
461477672701214 |
|
14:29:13 |
XLON |
66 |
16.18 |
461477672701215 |
|
14:29:13 |
XLON |
52 |
16.18 |
461477672701216 |
|
14:30:09 |
XLON |
88 |
16.18 |
461477672701811 |
|
14:30:09 |
XLON |
218 |
16.18 |
461477672701812 |
|
14:30:09 |
XLON |
391 |
16.18 |
461477672701813 |
|
14:30:09 |
XLON |
217 |
16.18 |
461477672701814 |
|
14:30:09 |
XLON |
15 |
16.18 |
461477672701815 |
|
14:31:13 |
XLON |
125 |
16.185 |
461477672702549 |
|
14:31:13 |
XLON |
230 |
16.185 |
461477672702550 |
|
14:31:13 |
XLON |
20 |
16.185 |
461477672702551 |
|
14:31:18 |
XLON |
81 |
16.18 |
461477672702608 |
|
14:31:18 |
XLON |
110 |
16.18 |
461477672702609 |
|
14:32:49 |
XLON |
84 |
16.185 |
461477672703382 |
|
14:32:49 |
XLON |
452 |
16.185 |
461477672703383 |
|
14:33:17 |
XLON |
125 |
16.18 |
461477672703614 |
|
14:33:17 |
XLON |
56 |
16.18 |
461477672703615 |
|
14:35:05 |
XLON |
368 |
16.18 |
461477672704140 |
|
14:35:05 |
XLON |
317 |
16.18 |
461477672704141 |
|
14:35:06 |
XLON |
56 |
16.18 |
461477672704159 |
|
14:35:06 |
XLON |
204 |
16.18 |
461477672704160 |
|
14:35:06 |
XLON |
199 |
16.18 |
461477672704161 |
|
14:35:06 |
XLON |
31 |
16.18 |
461477672704162 |
|
14:37:31 |
XLON |
125 |
16.185 |
461477672704957 |
|
14:38:00 |
XLON |
227 |
16.18 |
461477672705078 |
|
14:38:20 |
XLON |
685 |
16.185 |
461477672705124 |
|
14:38:20 |
XLON |
230 |
16.185 |
461477672705127 |
|
14:38:20 |
XLON |
125 |
16.185 |
461477672705128 |
|
14:38:20 |
XLON |
330 |
16.185 |
461477672705129 |
|
14:38:44 |
XLON |
37 |
16.185 |
461477672705228 |
|
14:38:48 |
XLON |
685 |
16.185 |
461477672705243 |
|
14:38:50 |
XLON |
125 |
16.185 |
461477672705248 |
|
14:38:50 |
XLON |
115 |
16.185 |
461477672705249 |
|
14:38:55 |
XLON |
166 |
16.185 |
461477672705258 |
|
14:40:00 |
XLON |
37 |
16.185 |
461477672705455 |
|
14:40:00 |
XLON |
18 |
16.185 |
461477672705456 |
|
14:40:00 |
XLON |
2 |
16.185 |
461477672705457 |
|
14:40:00 |
XLON |
199 |
16.185 |
461477672705458 |
|
14:40:47 |
XLON |
163 |
16.185 |
461477672705643 |
|
14:40:52 |
XLON |
37 |
16.185 |
461477672705667 |
|
14:40:52 |
XLON |
86 |
16.185 |
461477672705668 |
|
14:40:52 |
XLON |
199 |
16.185 |
461477672705669 |
|
14:40:57 |
XLON |
163 |
16.185 |
461477672705677 |
|
14:41:50 |
XLON |
125 |
16.195 |
461477672705948 |
|
14:41:50 |
XLON |
560 |
16.195 |
461477672705949 |
|
14:41:50 |
XLON |
374 |
16.195 |
461477672705946 |
|
14:42:08 |
XLON |
138 |
16.19 |
461477672706066 |
|
14:43:03 |
XLON |
685 |
16.185 |
461477672706311 |
|
14:47:08 |
XLON |
127 |
16.19 |
461477672707285 |
|
14:47:08 |
XLON |
67 |
16.19 |
461477672707286 |
|
14:47:08 |
XLON |
491 |
16.19 |
461477672707287 |
|
14:47:20 |
XLON |
51 |
16.195 |
461477672707349 |
|
14:47:20 |
XLON |
133 |
16.195 |
461477672707350 |
|
14:47:20 |
XLON |
98 |
16.195 |
461477672707351 |
|
14:47:25 |
XLON |
125 |
16.195 |
461477672707403 |
|
14:47:25 |
XLON |
76 |
16.195 |
461477672707404 |
|
14:47:45 |
XLON |
33 |
16.195 |
461477672707524 |
|
14:47:45 |
XLON |
18 |
16.195 |
461477672707525 |
|
14:47:45 |
XLON |
309 |
16.195 |
461477672707526 |
|
14:47:54 |
XLON |
60 |
16.195 |
461477672707567 |
|
14:47:54 |
XLON |
3 |
16.195 |
461477672707568 |
|
14:47:54 |
XLON |
369 |
16.195 |
461477672707569 |
|
14:47:54 |
XLON |
685 |
16.195 |
461477672707575 |
|
14:49:14 |
XLON |
55 |
16.19 |
461477672708021 |
|
14:49:14 |
XLON |
56 |
16.19 |
461477672708022 |
|
14:49:14 |
XLON |
179 |
16.19 |
461477672708023 |
|
14:51:27 |
XLON |
685 |
16.19 |
461477672708680 |
|
14:51:58 |
XLON |
125 |
16.2 |
461477672708933 |
|
14:52:58 |
XLON |
125 |
16.205 |
461477672709215 |
|
14:53:03 |
XLON |
125 |
16.205 |
461477672709237 |
|
14:53:03 |
XLON |
35 |
16.205 |
461477672709238 |
|
14:53:03 |
XLON |
49 |
16.205 |
461477672709239 |
|
14:53:48 |
XLON |
25 |
16.205 |
461477672709381 |
|
14:53:48 |
XLON |
37 |
16.205 |
461477672709382 |
|
14:53:48 |
XLON |
104 |
16.205 |
461477672709383 |
|
14:54:23 |
XLON |
685 |
16.2 |
461477672709511 |
|
14:54:23 |
XLON |
125 |
16.2 |
461477672709513 |
|
14:54:24 |
XLON |
560 |
16.2 |
461477672709514 |
|
14:56:21 |
XLON |
230 |
16.2 |
461477672710034 |
|
14:56:21 |
XLON |
101 |
16.2 |
461477672710035 |
|
14:56:28 |
XLON |
40 |
16.2 |
461477672710067 |
|
14:56:28 |
XLON |
65 |
16.2 |
461477672710068 |
|
14:56:28 |
XLON |
11 |
16.2 |
461477672710069 |
|
14:56:28 |
XLON |
212 |
16.2 |
461477672710070 |
|
15:00:17 |
XLON |
91 |
16.245 |
461477672711258 |
|
15:00:24 |
XLON |
463 |
16.245 |
461477672711275 |
|
15:00:24 |
XLON |
222 |
16.245 |
461477672711276 |
|
15:00:24 |
XLON |
200 |
16.245 |
461477672711279 |
|
15:00:27 |
XLON |
200 |
16.24 |
461477672711285 |
|
15:00:27 |
XLON |
485 |
16.24 |
461477672711286 |
|
15:01:22 |
XLON |
230 |
16.24 |
461477672711524 |
|
15:01:22 |
XLON |
95 |
16.24 |
461477672711525 |
|
15:01:49 |
XLON |
360 |
16.24 |
461477672711613 |
|
15:01:49 |
XLON |
225 |
16.24 |
461477672711614 |
|
15:02:00 |
XLON |
117 |
16.24 |
461477672711643 |
|
15:02:00 |
XLON |
183 |
16.24 |
461477672711644 |
|
15:02:08 |
XLON |
4 |
16.24 |
461477672711670 |
|
15:02:08 |
XLON |
138 |
16.24 |
461477672711671 |
|
15:02:49 |
XLON |
125 |
16.235 |
461477672711757 |
|
15:02:49 |
XLON |
230 |
16.235 |
461477672711758 |
|
15:02:49 |
XLON |
86 |
16.235 |
461477672711759 |
|
15:02:51 |
XLON |
411 |
16.23 |
461477672711773 |
|
15:05:21 |
XLON |
4 |
16.24 |
461477672712310 |
|
15:06:19 |
XLON |
677 |
16.245 |
461477672712579 |
|
15:06:42 |
XLON |
125 |
16.245 |
461477672712671 |
|
15:06:42 |
XLON |
91 |
16.245 |
461477672712672 |
|
15:07:00 |
XLON |
28 |
16.245 |
461477672712710 |
|
15:07:00 |
XLON |
198 |
16.245 |
461477672712711 |
|
15:07:08 |
XLON |
5 |
16.245 |
461477672712730 |
|
15:07:08 |
XLON |
148 |
16.245 |
461477672712731 |
|
15:07:46 |
XLON |
2 |
16.245 |
461477672712781 |
|
15:07:46 |
XLON |
97 |
16.245 |
461477672712782 |
|
15:07:46 |
XLON |
111 |
16.245 |
461477672712783 |
|
15:12:05 |
XLON |
586 |
16.245 |
461477672713669 |
|
15:12:05 |
XLON |
99 |
16.245 |
461477672713670 |
|
15:12:05 |
XLON |
125 |
16.245 |
461477672713671 |
|
15:15:13 |
XLON |
131 |
16.245 |
461477672714415 |
|
15:15:13 |
XLON |
554 |
16.245 |
461477672714416 |
|
15:15:13 |
XLON |
685 |
16.245 |
461477672714418 |
|
15:16:52 |
XLON |
233 |
16.24 |
461477672714898 |
|
15:16:52 |
XLON |
452 |
16.24 |
461477672714899 |
|
15:16:52 |
XLON |
193 |
16.24 |
461477672714901 |
|
15:16:52 |
XLON |
70 |
16.24 |
461477672714902 |
|
15:16:52 |
XLON |
422 |
16.24 |
461477672714903 |
|
15:16:54 |
XLON |
221 |
16.24 |
461477672714943 |
|
15:16:54 |
XLON |
69 |
16.24 |
461477672714944 |
|
15:16:59 |
XLON |
46 |
16.24 |
461477672714969 |
|
15:16:59 |
XLON |
95 |
16.24 |
461477672714970 |
|
15:16:59 |
XLON |
125 |
16.24 |
461477672714971 |
|
15:20:37 |
XLON |
125 |
16.245 |
461477672715792 |
|
15:20:37 |
XLON |
230 |
16.245 |
461477672715793 |
|
15:20:37 |
XLON |
91 |
16.245 |
461477672715794 |
|
15:20:37 |
XLON |
97 |
16.245 |
461477672715788 |
|
15:20:37 |
XLON |
588 |
16.245 |
461477672715789 |
|
15:20:38 |
XLON |
267 |
16.24 |
461477672715800 |
|
15:20:50 |
XLON |
154 |
16.235 |
461477672715825 |
|
15:20:51 |
XLON |
310 |
16.235 |
461477672715839 |
|
15:20:52 |
XLON |
209 |
16.235 |
461477672715842 |
|
15:22:37 |
XLON |
122 |
16.23 |
461477672716211 |
|
15:22:37 |
XLON |
470 |
16.23 |
461477672716212 |
|
15:22:53 |
XLON |
3 |
16.215 |
461477672716289 |
|
15:22:53 |
XLON |
175 |
16.215 |
461477672716290 |
|
15:23:32 |
XLON |
125 |
16.225 |
461477672716447 |
|
15:23:32 |
XLON |
230 |
16.225 |
461477672716448 |
|
15:23:37 |
XLON |
56 |
16.225 |
461477672716541 |
|
15:23:37 |
XLON |
91 |
16.225 |
461477672716542 |
|
15:23:48 |
XLON |
17 |
16.225 |
461477672716617 |
|
15:23:48 |
XLON |
88 |
16.225 |
461477672716618 |
|
15:23:48 |
XLON |
159 |
16.225 |
461477672716619 |
|
15:25:30 |
XLON |
125 |
16.23 |
461477672716942 |
|
15:25:30 |
XLON |
206 |
16.23 |
461477672716943 |
|
15:25:46 |
XLON |
125 |
16.23 |
461477672716964 |
|
15:25:46 |
XLON |
56 |
16.23 |
461477672716965 |
|
15:26:55 |
XLON |
90 |
16.23 |
461477672717264 |
|
15:26:55 |
XLON |
65 |
16.23 |
461477672717265 |
|
15:26:55 |
XLON |
186 |
16.23 |
461477672717266 |
|
15:26:55 |
XLON |
37 |
16.23 |
461477672717267 |
|
15:30:00 |
XLON |
130 |
16.24 |
461477672717797 |
|
15:30:00 |
XLON |
555 |
16.24 |
461477672717798 |
|
15:30:01 |
XLON |
125 |
16.24 |
461477672717809 |
|
15:30:13 |
XLON |
140 |
16.235 |
461477672717854 |
|
15:30:13 |
XLON |
24 |
16.235 |
461477672717855 |
|
15:30:18 |
XLON |
13 |
16.235 |
461477672717881 |
|
15:30:18 |
XLON |
37 |
16.235 |
461477672717882 |
|
15:30:18 |
XLON |
13 |
16.235 |
461477672717883 |
|
15:30:18 |
XLON |
126 |
16.235 |
461477672717884 |
|
15:30:42 |
XLON |
125 |
16.24 |
461477672717989 |
|
15:30:42 |
XLON |
171 |
16.24 |
461477672717990 |
|
15:30:42 |
XLON |
169 |
16.24 |
461477672717991 |
|
15:33:00 |
XLON |
618 |
16.24 |
461477672718436 |
|
15:34:40 |
XLON |
685 |
16.24 |
461477672718788 |
|
15:34:43 |
XLON |
100 |
16.245 |
461477672718846 |
|
15:34:43 |
XLON |
240 |
16.245 |
461477672718847 |
|
15:34:43 |
XLON |
101 |
16.245 |
461477672718848 |
|
15:34:44 |
XLON |
263 |
16.245 |
461477672718853 |
|
15:35:07 |
XLON |
11 |
16.25 |
461477672718959 |
|
15:35:07 |
XLON |
238 |
16.25 |
461477672718960 |
|
15:35:18 |
XLON |
147 |
16.25 |
461477672719023 |
|
15:35:18 |
XLON |
7 |
16.25 |
461477672719024 |
|
15:35:28 |
XLON |
196 |
16.25 |
461477672719085 |
|
15:36:30 |
XLON |
671 |
16.255 |
461477672719295 |
|
15:36:30 |
XLON |
14 |
16.255 |
461477672719296 |
|
15:36:30 |
XLON |
230 |
16.255 |
461477672719297 |
|
15:36:30 |
XLON |
10 |
16.255 |
461477672719298 |
|
15:36:54 |
XLON |
56 |
16.255 |
461477672719381 |
|
15:36:54 |
XLON |
166 |
16.255 |
461477672719382 |
|
15:37:24 |
XLON |
278 |
16.255 |
461477672719513 |
|
15:37:25 |
XLON |
125 |
16.255 |
461477672719516 |
|
15:37:25 |
XLON |
149 |
16.255 |
461477672719517 |
|
15:37:25 |
XLON |
230 |
16.255 |
461477672719518 |
|
15:37:25 |
XLON |
109 |
16.255 |
461477672719519 |
|
15:37:25 |
XLON |
72 |
16.255 |
461477672719520 |
|
15:37:30 |
XLON |
125 |
16.255 |
461477672719544 |
|
15:37:30 |
XLON |
89 |
16.255 |
461477672719545 |
|
15:37:42 |
XLON |
17 |
16.255 |
461477672719582 |
|
15:37:42 |
XLON |
109 |
16.255 |
461477672719583 |
|
15:37:42 |
XLON |
67 |
16.255 |
461477672719584 |
|
15:38:43 |
XLON |
125 |
16.255 |
461477672719829 |
|
15:38:43 |
XLON |
83 |
16.255 |
461477672719830 |
|
15:38:48 |
XLON |
152 |
16.255 |
461477672719851 |
|
15:40:00 |
XLON |
607 |
16.25 |
461477672720115 |
|
15:40:28 |
XLON |
174 |
16.25 |
461477672720204 |
|
15:42:23 |
XLON |
230 |
16.25 |
461477672720615 |
|
15:42:23 |
XLON |
103 |
16.25 |
461477672720616 |
|
15:42:23 |
XLON |
104 |
16.25 |
461477672720617 |
|
15:44:24 |
XLON |
101 |
16.25 |
461477672721089 |
|
15:44:24 |
XLON |
37 |
16.25 |
461477672721090 |
|
15:45:31 |
XLON |
157 |
16.25 |
461477672721324 |
|
15:46:58 |
XLON |
73 |
16.25 |
461477672721582 |
|
15:46:58 |
XLON |
559 |
16.25 |
461477672721583 |
|
15:48:30 |
XLON |
573 |
16.255 |
461477672721933 |
|
15:48:51 |
XLON |
113 |
16.255 |
461477672722026 |
|
15:48:51 |
XLON |
37 |
16.255 |
461477672722027 |
|
15:48:51 |
XLON |
96 |
16.255 |
461477672722028 |
|
15:49:00 |
XLON |
40 |
16.255 |
461477672722052 |
|
15:49:00 |
XLON |
197 |
16.255 |
461477672722053 |
|
15:50:28 |
XLON |
148 |
16.25 |
461477672722537 |
|
15:54:55 |
XLON |
125 |
16.265 |
461477672723691 |
|
15:54:55 |
XLON |
157 |
16.265 |
461477672723692 |
|
15:54:55 |
XLON |
159 |
16.265 |
461477672723693 |
|
15:55:00 |
XLON |
125 |
16.265 |
461477672723700 |
|
15:55:00 |
XLON |
216 |
16.265 |
461477672723701 |
|
15:55:00 |
XLON |
86 |
16.265 |
461477672723702 |
|
15:55:00 |
XLON |
1 |
16.265 |
461477672723703 |
|
15:55:06 |
XLON |
685 |
16.26 |
461477672723727 |
|
15:55:06 |
XLON |
125 |
16.265 |
461477672723728 |
|
15:55:06 |
XLON |
15 |
16.265 |
461477672723729 |
|
15:55:11 |
XLON |
258 |
16.26 |
461477672723781 |
|
15:55:11 |
XLON |
79 |
16.26 |
461477672723782 |
|
15:55:16 |
XLON |
44 |
16.26 |
461477672723824 |
|
15:55:16 |
XLON |
86 |
16.26 |
461477672723825 |
|
15:55:17 |
XLON |
215 |
16.26 |
461477672723830 |
|
15:55:17 |
XLON |
44 |
16.26 |
461477672723831 |
|
15:55:17 |
XLON |
300 |
16.26 |
461477672723832 |
|
15:55:18 |
XLON |
39 |
16.26 |
461477672723837 |
|
15:55:21 |
XLON |
172 |
16.26 |
461477672723843 |
|
15:55:21 |
XLON |
79 |
16.26 |
461477672723844 |
|
15:55:28 |
XLON |
7 |
16.26 |
461477672723871 |
|
15:55:28 |
XLON |
86 |
16.26 |
461477672723872 |
|
15:55:28 |
XLON |
125 |
16.26 |
461477672723873 |
|
15:55:53 |
XLON |
34 |
16.26 |
461477672723970 |
|
15:55:53 |
XLON |
3 |
16.26 |
461477672723971 |
|
15:55:53 |
XLON |
94 |
16.26 |
461477672723972 |
|
15:56:15 |
XLON |
171 |
16.26 |
461477672724043 |
|
15:58:27 |
XLON |
196 |
16.265 |
461477672724523 |
|
15:58:27 |
XLON |
160 |
16.26 |
461477672724524 |
|
15:58:35 |
XLON |
160 |
16.26 |
461477672724593 |
|
15:58:35 |
XLON |
8 |
16.26 |
461477672724594 |
|
16:01:04 |
XLON |
125 |
16.26 |
461477672725239 |
|
16:01:04 |
XLON |
108 |
16.26 |
461477672725240 |
|
16:01:04 |
XLON |
102 |
16.26 |
461477672725241 |
|
16:01:14 |
XLON |
15 |
16.26 |
461477672725258 |
|
16:01:14 |
XLON |
37 |
16.26 |
461477672725259 |
|
16:01:14 |
XLON |
101 |
16.26 |
461477672725260 |
|
16:01:16 |
XLON |
238 |
16.255 |
461477672725262 |
|
16:01:16 |
XLON |
447 |
16.255 |
461477672725263 |
|
16:02:08 |
XLON |
138 |
16.255 |
461477672725454 |
|
16:02:14 |
XLON |
37 |
16.255 |
461477672725474 |
|
16:02:14 |
XLON |
195 |
16.255 |
461477672725475 |
|
16:02:14 |
XLON |
2 |
16.255 |
461477672725476 |
|
16:02:19 |
XLON |
170 |
16.255 |
461477672725482 |
|
16:02:19 |
XLON |
37 |
16.255 |
461477672725483 |
|
16:02:19 |
XLON |
95 |
16.255 |
461477672725484 |
|
16:02:19 |
XLON |
37 |
16.255 |
461477672725485 |
|
16:02:19 |
XLON |
81 |
16.255 |
461477672725486 |
|
16:02:40 |
XLON |
67 |
16.255 |
461477672725587 |
|
16:02:40 |
XLON |
43 |
16.255 |
461477672725588 |
|
16:02:40 |
XLON |
109 |
16.255 |
461477672725589 |
|
16:04:23 |
XLON |
648 |
16.255 |
461477672726158 |
|
16:04:23 |
XLON |
230 |
16.255 |
461477672726159 |
|
16:04:23 |
XLON |
155 |
16.255 |
461477672726160 |
|
16:04:29 |
XLON |
37 |
16.255 |
461477672726186 |
|
16:04:29 |
XLON |
148 |
16.255 |
461477672726187 |
|
16:04:29 |
XLON |
100 |
16.255 |
461477672726188 |
|
16:04:29 |
XLON |
15 |
16.255 |
461477672726189 |
|
16:12:01 |
XLON |
227 |
16.255 |
461477672728083 |
|
16:12:01 |
XLON |
458 |
16.255 |
461477672728084 |
|
16:12:05 |
XLON |
275 |
16.255 |
461477672728101 |
|
16:12:05 |
XLON |
264 |
16.255 |
461477672728102 |
|
16:12:24 |
XLON |
56 |
16.255 |
461477672728161 |
|
16:14:56 |
XLON |
236 |
16.27 |
461477672728884 |
|
16:14:57 |
XLON |
449 |
16.27 |
461477672728886 |
|
16:15:00 |
XLON |
57 |
16.265 |
461477672728903 |
|
16:15:02 |
XLON |
628 |
16.265 |
461477672728935 |
|
16:15:52 |
XLON |
685 |
16.265 |
461477672729135 |
|
16:15:54 |
XLON |
297 |
16.265 |
461477672729141 |
|
16:15:54 |
XLON |
388 |
16.265 |
461477672729142 |
|
16:15:54 |
XLON |
229 |
16.265 |
461477672729143 |
|
16:19:16 |
XLON |
54 |
16.265 |
461477672730450 |
|
16:19:16 |
XLON |
101 |
16.265 |
461477672730451 |
|
16:19:18 |
XLON |
123 |
16.27 |
461477672730468 |
|
16:19:18 |
XLON |
339 |
16.27 |
461477672730469 |
|
16:21:52 |
XLON |
70 |
16.28 |
461477672731260 |
|
16:21:52 |
XLON |
125 |
16.28 |
461477672731261 |
|
16:21:52 |
XLON |
32 |
16.28 |
461477672731262 |
|
16:21:52 |
XLON |
76 |
16.28 |
461477672731263 |
|
16:21:57 |
XLON |
241 |
16.275 |
461477672731287 |
|
16:21:57 |
XLON |
367 |
16.275 |
461477672731288 |
|
16:21:58 |
XLON |
12 |
16.275 |
461477672731289 |
|
16:23:02 |
XLON |
196 |
16.275 |
461477672731585 |
|
16:23:03 |
XLON |
171 |
16.27 |
461477672731588 |
|
16:23:03 |
XLON |
514 |
16.27 |
461477672731590 |
|
16:24:47 |
XLON |
685 |
16.28 |
461477672732292 |
|
16:24:51 |
XLON |
22 |
16.28 |
461477672732305 |
|
16:24:51 |
XLON |
56 |
16.28 |
461477672732306 |
|
16:24:51 |
XLON |
143 |
16.28 |
461477672732307 |
|
16:24:57 |
XLON |
685 |
16.265 |
461477672732322 |
|
16:25:51 |
XLON |
1 |
16.27 |
461477672732730 |
|
16:25:55 |
XLON |
17 |
16.265 |
461477672732750 |
|
16:25:55 |
XLON |
502 |
16.265 |
461477672732751 |
|
16:25:55 |
XLON |
149 |
16.265 |
461477672732752 |
|
16:25:55 |
XLON |
17 |
16.265 |
461477672732753 |
|
16:25:56 |
XLON |
125 |
16.265 |
461477672732758 |
|
16:25:56 |
XLON |
113 |
16.265 |
461477672732759 |
|
16:25:56 |
XLON |
93 |
16.265 |
461477672732760 |
|
16:26:01 |
XLON |
15 |
16.265 |
461477672732828 |
|
16:26:01 |
XLON |
5 |
16.265 |
461477672732829 |
|
16:26:01 |
XLON |
197 |
16.265 |
461477672732830 |
|
16:26:02 |
XLON |
417 |
16.26 |
461477672732846 |
|
16:26:45 |
XLON |
125 |
16.26 |
461477672733116 |
|
16:26:45 |
XLON |
67 |
16.26 |
461477672733117 |
|
16:27:02 |
XLON |
685 |
16.26 |
461477672733272 |
|
16:27:02 |
XLON |
125 |
16.26 |
461477672733274 |
|
16:27:07 |
XLON |
3 |
16.26 |
461477672733351 |
|
16:27:07 |
XLON |
56 |
16.26 |
461477672733352 |
|
16:27:07 |
XLON |
2 |
16.26 |
461477672733353 |
|
16:27:07 |
XLON |
97 |
16.26 |
461477672733354 |
|
16:27:10 |
XLON |
685 |
16.255 |
461477672733366 |
|
16:27:51 |
XLON |
685 |
16.255 |
461477672733676 |
|
16:27:51 |
XLON |
685 |
16.255 |
461477672733679 |
|
16:27:54 |
XLON |
125 |
16.255 |
461477672733700 |
|
16:27:54 |
XLON |
43 |
16.255 |
461477672733701 |
|
16:28:15 |
XLON |
93 |
16.26 |
461477672733842 |
|
16:29:03 |
XLON |
95 |
16.265 |
461477672734174 |
|
16:29:03 |
XLON |
330 |
16.265 |
461477672734175 |
|
16:29:24 |
XLON |
125 |
16.265 |
461477672734364 |
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
- 1 day ago FRP Advisory Group
- 1 day ago Marks Electrical Group
- 1 day ago CLS Holdings
- 1 day ago QinetiQ Group
- 1 day ago Spectris