Regulatory News Item

RNS Number : 2984U
Smiths Group PLC
02 December 2021
 

2 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

1 December 2021 

198,253

14.7500

14.3450

14.5896

XLON

 

Smiths Group will cancel the purchased shares. Following the cancellation of the repurchased shares, Smiths Group will hold no ordinary shares in treasury and will have 395,073,394 ordinary shares in issue. Therefore, the total number of voting rights in Smiths Group will be 395,073,394. 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 1,433,299 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 1 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

Jemma.spalton@smiths.com


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

09:46:23

XLON

31

14.36

439831037491042

09:46:58

XLON

480

14.35

439831037491237

09:47:20

XLON

375

14.35

439831037491377

09:47:20

XLON

173

14.35

439831037491378

09:47:20

XLON

82

14.35

439831037491379

09:50:14

XLON

125

14.35

439831037492028

09:50:14

XLON

497

14.35

439831037492029

09:52:05

XLON

233

14.36

439831037492411

09:52:41

XLON

398

14.36

439831037492577

09:54:04

XLON

236

14.36

439831037492887

09:54:04

XLON

630

14.36

439831037492890

09:56:36

XLON

293

14.35

439831037493440

09:56:36

XLON

96

14.35

439831037493441

09:58:51

XLON

41

14.39

439831037493915

09:59:29

XLON

125

14.39

439831037494059

09:59:29

XLON

68

14.39

439831037494055

09:59:29

XLON

300

14.39

439831037494056

09:59:29

XLON

221

14.39

439831037494057

10:01:55

XLON

124

14.47

439831037494688

10:02:02

XLON

501

14.47

439831037494753

10:02:02

XLON

125

14.47

439831037494754

10:02:07

XLON

125

14.47

439831037494790

10:02:07

XLON

126

14.47

439831037494791

10:02:07

XLON

43

14.47

439831037494792

10:02:12

XLON

125

14.47

439831037494835

10:02:12

XLON

71

14.47

439831037494836

10:03:41

XLON

438

14.46

439831037495193

10:03:41

XLON

86

14.46

439831037495194

10:06:01

XLON

260

14.47

439831037495764

10:06:01

XLON

367

14.46

439831037495765

10:11:34

XLON

125

14.50

439831037496891

10:12:21

XLON

245

14.50

439831037497096

10:12:35

XLON

630

14.49

439831037497199

10:12:35

XLON

97

14.49

439831037497197

10:12:35

XLON

533

14.49

439831037497198

10:13:34

XLON

125

14.49

439831037497437

10:13:34

XLON

505

14.49

439831037497438

10:13:35

XLON

630

14.49

439831037497448

10:13:35

XLON

56

14.49

439831037497449

10:13:38

XLON

199

14.49

439831037497466

10:18:34

XLON

125

14.51

439831037498371

10:18:34

XLON

122

14.51

439831037498372

10:18:34

XLON

16

14.51

439831037498373

10:18:34

XLON

367

14.51

439831037498374

10:18:44

XLON

630

14.51

439831037498433

10:18:44

XLON

260

14.51

439831037498444

10:18:44

XLON

125

14.51

439831037498445

10:18:46

XLON

245

14.51

439831037498450

10:20:03

XLON

628

14.49

439831037498692

10:20:03

XLON

125

14.49

439831037498694

10:20:03

XLON

27

14.49

439831037498695

10:21:27

XLON

185

14.50

439831037498991

10:21:27

XLON

97

14.50

439831037498992

10:21:38

XLON

9

14.50

439831037499031

10:21:38

XLON

185

14.50

439831037499032

10:22:45

XLON

619

14.49

439831037499275

10:23:01

XLON

125

14.48

439831037499352

10:24:38

XLON

260

14.46

439831037499726

10:25:12

XLON

260

14.46

439831037499903

10:25:12

XLON

93

14.46

439831037499904

10:28:05

XLON

527

14.47

439831037500494

10:28:05

XLON

260

14.47

439831037500503

10:28:05

XLON

125

14.47

439831037500504

10:28:05

XLON

161

14.48

439831037500505

10:28:31

XLON

207

14.47

439831037500539

10:31:13

XLON

288

14.48

439831037501067

10:31:13

XLON

220

14.48

439831037501068

10:31:58

XLON

252

14.48

439831037501208

10:32:27

XLON

125

14.48

439831037501263

10:33:06

XLON

125

14.48

439831037501398

10:33:21

XLON

125

14.48

439831037501453

10:33:26

XLON

125

14.48

439831037501458

10:33:26

XLON

3

14.48

439831037501459

10:34:20

XLON

503

14.47

439831037501725

10:35:40

XLON

626

14.47

439831037502041

10:35:40

XLON

125

14.47

439831037502042

10:36:40

XLON

625

14.47

439831037502344

10:39:58

XLON

134

14.51

439831037503010

10:40:12

XLON

374

14.51

439831037503136

10:41:12

XLON

125

14.51

439831037503237

10:42:08

XLON

504

14.51

439831037503496

10:42:41

XLON

630

14.50

439831037503674

10:43:10

XLON

129

14.49

439831037503785

10:46:27

XLON

44

14.48

439831037504555

10:46:27

XLON

460

14.48

439831037504556

10:46:59

XLON

630

14.47

439831037504630

10:48:58

XLON

140

14.47

439831037504939

10:49:22

XLON

485

14.48

439831037505050

10:50:47

XLON

630

14.49

439831037505328

10:51:25

XLON

125

14.48

439831037505495

10:51:25

XLON

2

14.48

439831037505496

10:53:35

XLON

78

14.47

439831037505980

10:54:20

XLON

421

14.47

439831037506091

10:54:20

XLON

630

14.47

439831037506098

10:55:20

XLON

125

14.47

439831037506268

10:55:20

XLON

2

14.47

439831037506269

10:56:25

XLON

137

14.47

439831037506537

10:56:25

XLON

146

14.47

439831037506538

10:57:12

XLON

51

14.47

439831037506703

10:57:12

XLON

94

14.48

439831037506704

10:57:17

XLON

146

14.48

439831037506727

10:57:35

XLON

248

14.47

439831037506834

10:57:35

XLON

382

14.47

439831037506846

11:02:00

XLON

55

14.46

439831037507589

11:02:00

XLON

266

14.47

439831037507590

11:02:00

XLON

63

14.47

439831037507591

11:02:01

XLON

575

14.46

439831037507592

11:02:01

XLON

229

14.46

439831037507595

11:03:30

XLON

125

14.46

439831037507788

11:03:30

XLON

6

14.46

439831037507789

11:03:35

XLON

144

14.46

439831037507806

11:03:35

XLON

69

14.46

439831037507807

11:04:01

XLON

152

14.47

439831037507928

11:04:12

XLON

20

14.47

439831037508003

11:04:12

XLON

135

14.47

439831037508004

11:04:12

XLON

64

14.47

439831037508005

11:04:52

XLON

125

14.47

439831037508144

11:04:52

XLON

137

14.47

439831037508145

11:04:52

XLON

65

14.47

439831037508146

11:04:52

XLON

119

14.47

439831037508147

11:05:19

XLON

141

14.47

439831037508195

11:06:40

XLON

145

14.47

439831037508357

11:07:30

XLON

125

14.47

439831037508508

11:08:43

XLON

113

14.48

439831037508650

11:08:43

XLON

103

14.48

439831037508651

11:08:43

XLON

126

14.48

439831037508652

11:08:43

XLON

30

14.48

439831037508653

11:08:43

XLON

258

14.48

439831037508654

11:08:43

XLON

125

14.48

439831037508656

11:08:43

XLON

6

14.48

439831037508657

11:08:48

XLON

104

14.48

439831037508658

11:08:48

XLON

96

14.48

439831037508659

11:12:54

XLON

125

14.48

439831037509319

11:12:54

XLON

1

14.48

439831037509320

11:12:54

XLON

504

14.48

439831037509321

11:13:22

XLON

260

14.48

439831037509368

11:13:27

XLON

6

14.48

439831037509467

11:13:27

XLON

126

14.48

439831037509468

11:13:31

XLON

217

14.48

439831037509490

11:14:44

XLON

125

14.48

439831037509653

11:14:44

XLON

129

14.48

439831037509654

11:14:44

XLON

92

14.48

439831037509655

11:14:44

XLON

7

14.48

439831037509656

11:14:44

XLON

16

14.48

439831037509657

11:14:49

XLON

125

14.47

439831037509672

11:14:49

XLON

60

14.47

439831037509673

11:14:59

XLON

125

14.47

439831037509711

11:14:59

XLON

6

14.47

439831037509712

11:19:55

XLON

260

14.49

439831037510338

11:19:55

XLON

80

14.49

439831037510339

11:19:55

XLON

125

14.49

439831037510340

11:19:55

XLON

27

14.49

439831037510341

11:20:05

XLON

19

14.49

439831037510359

11:20:05

XLON

459

14.49

439831037510360

11:20:05

XLON

131

14.49

439831037510363

11:20:47

XLON

122

14.49

439831037510491

11:20:47

XLON

129

14.49

439831037510492

11:20:47

XLON

170

14.49

439831037510493

11:20:47

XLON

99

14.49

439831037510494

11:20:47

XLON

7

14.49

439831037510495

11:23:25

XLON

125

14.49

439831037510909

11:23:25

XLON

118

14.49

439831037510910

11:23:48

XLON

11

14.49

439831037510967

11:23:48

XLON

120

14.49

439831037510968

11:23:48

XLON

116

14.49

439831037510969

11:23:53

XLON

125

14.49

439831037511005

11:23:53

XLON

91

14.49

439831037511006

11:25:00

XLON

125

14.49

439831037511205

11:25:00

XLON

6

14.49

439831037511206

11:25:23

XLON

231

14.48

439831037511247

11:27:08

XLON

119

14.48

439831037511456

11:27:08

XLON

129

14.48

439831037511457

11:27:08

XLON

87

14.48

439831037511458

11:28:22

XLON

201

14.48

439831037511711

11:28:22

XLON

429

14.48

439831037511712

11:28:22

XLON

260

14.48

439831037511713

11:28:22

XLON

171

14.48

439831037511714

11:28:22

XLON

199

14.48

439831037511715

11:28:23

XLON

115

14.47

439831037511720

11:28:23

XLON

515

14.47

439831037511721

11:35:55

XLON

125

14.52

439831037512971

11:36:15

XLON

125

14.52

439831037513004

11:39:25

XLON

12

14.54

439831037513516

11:39:25

XLON

618

14.54

439831037513517

11:39:25

XLON

125

14.54

439831037513523

11:39:25

XLON

6

14.54

439831037513524

11:40:19

XLON

125

14.54

439831037513637

11:40:19

XLON

113

14.54

439831037513638

11:40:21

XLON

191

14.53

439831037513650

11:40:21

XLON

439

14.53

439831037513651

11:41:23

XLON

133

14.53

439831037513742

11:41:23

XLON

497

14.53

439831037513743

11:41:23

XLON

125

14.53

439831037513745

11:42:51

XLON

130

14.53

439831037514016

11:42:52

XLON

48

14.53

439831037514020

11:43:29

XLON

374

14.53

439831037514077

11:43:29

XLON

208

14.53

439831037514078

11:43:29

XLON

12

14.53

439831037514080

11:44:31

XLON

630

14.53

439831037514263

11:44:42

XLON

125

14.53

439831037514308

11:44:42

XLON

109

14.53

439831037514309

11:44:42

XLON

125

14.53

439831037514310

11:44:42

XLON

160

14.53

439831037514311

11:44:42

XLON

19

14.53

439831037514312

11:44:47

XLON

125

14.53

439831037514318

11:44:47

XLON

27

14.53

439831037514319

11:44:47

XLON

110

14.53

439831037514320

11:44:47

XLON

136

14.53

439831037514321

11:44:47

XLON

57

14.53

439831037514322

11:45:01

XLON

77

14.53

439831037514346

11:45:01

XLON

7

14.53

439831037514347

11:45:01

XLON

123

14.53

439831037514348

11:45:06

XLON

125

14.53

439831037514400

11:45:06

XLON

125

14.53

439831037514401

11:45:06

XLON

130

14.53

439831037514402

11:45:11

XLON

1

14.53

439831037514416

11:45:11

XLON

131

14.53

439831037514417

11:46:42

XLON

106

14.52

439831037514611

11:46:42

XLON

129

14.52

439831037514612

11:47:10

XLON

408

14.52

439831037514664

11:47:10

XLON

360

14.51

439831037514663

11:57:30

XLON

206

14.55

439831037516191

11:57:30

XLON

424

14.55

439831037516192

11:57:30

XLON

630

14.55

439831037516202

11:57:31

XLON

125

14.55

439831037516205

11:57:31

XLON

130

14.55

439831037516206

11:57:31

XLON

120

14.55

439831037516207

11:57:31

XLON

103

14.55

439831037516208

11:57:31

XLON

152

14.55

439831037516209

11:57:54

XLON

125

14.55

439831037516254

11:58:52

XLON

125

14.55

439831037516415

11:59:05

XLON

574

14.55

439831037516445

11:59:05

XLON

56

14.55

439831037516446

11:59:05

XLON

125

14.55

439831037516451

11:59:19

XLON

125

14.55

439831037516464

11:59:28

XLON

404

14.55

439831037516480

11:59:48

XLON

309

14.54

439831037516502

11:59:48

XLON

268

14.54

439831037516503

12:01:05

XLON

175

14.55

439831037516751

12:01:05

XLON

300

14.55

439831037516752

12:01:05

XLON

155

14.55

439831037516753

12:03:00

XLON

125

14.54

439831037517056

12:03:00

XLON

86

14.54

439831037517057

12:05:58

XLON

68

14.54

439831037517409

12:05:58

XLON

562

14.54

439831037517410

12:05:58

XLON

260

14.54

439831037517415

12:05:58

XLON

125

14.54

439831037517416

12:05:58

XLON

101

14.54

439831037517417

12:07:22

XLON

125

14.54

439831037517606

12:07:22

XLON

6

14.54

439831037517607

12:12:15

XLON

224

14.56

439831037518352

12:15:54

XLON

630

14.56

439831037518824

12:16:00

XLON

217

14.55

439831037518897

12:16:00

XLON

413

14.55

439831037518898

12:16:00

XLON

125

14.55

439831037518907

12:23:11

XLON

125

14.58

439831037519810

12:23:41

XLON

630

14.58

439831037519911

12:24:20

XLON

113

14.58

439831037520016

12:24:20

XLON

180

14.58

439831037520017

12:24:20

XLON

91

14.58

439831037520018

12:24:20

XLON

54

14.58

439831037520019

12:24:38

XLON

630

14.57

439831037520052

12:24:38

XLON

125

14.57

439831037520062

12:24:38

XLON

159

14.57

439831037520063

12:26:03

XLON

146

14.58

439831037520275

12:26:15

XLON

148

14.59

439831037520329

12:26:15

XLON

300

14.59

439831037520330

12:26:15

XLON

182

14.59

439831037520331

12:26:15

XLON

125

14.59

439831037520349

12:26:15

XLON

128

14.59

439831037520350

12:26:15

XLON

126

14.59

439831037520351

12:26:15

XLON

150

14.59

439831037520352

12:26:15

XLON

101

14.59

439831037520353

12:26:17

XLON

94

14.59

439831037520357

12:26:17

XLON

114

14.59

439831037520358

12:26:22

XLON

125

14.59

439831037520362

12:26:22

XLON

128

14.59

439831037520363

12:26:22

XLON

271

14.59

439831037520364

12:26:22

XLON

90

14.59

439831037520365

12:26:41

XLON

125

14.59

439831037520411

12:26:41

XLON

128

14.59

439831037520412

12:26:41

XLON

115

14.59

439831037520413

12:26:46

XLON

127

14.59

439831037520414

12:26:46

XLON

16

14.59

439831037520415

12:27:20

XLON

114

14.59

439831037520524

12:27:20

XLON

116

14.59

439831037520525

12:27:20

XLON

122

14.59

439831037520526

12:27:25

XLON

262

14.58

439831037520532

12:27:34

XLON

260

14.57

439831037520545

12:27:34

XLON

65

14.57

439831037520546

12:29:21

XLON

159

14.58

439831037520744

12:29:21

XLON

127

14.58

439831037520745

12:30:12

XLON

125

14.58

439831037520860

12:30:12

XLON

90

14.58

439831037520861

12:32:14

XLON

172

14.58

439831037521035

12:33:31

XLON

81

14.58

439831037521265

12:33:31

XLON

70

14.58

439831037521266

12:33:31

XLON

9

14.58

439831037521267

12:33:31

XLON

95

14.58

439831037521268

12:38:15

XLON

126

14.58

439831037521909

12:38:15

XLON

21

14.58

439831037521910

12:38:15

XLON

172

14.59

439831037521906

12:38:15

XLON

458

14.59

439831037521907

12:38:34

XLON

67

14.58

439831037521936

12:38:34

XLON

27

14.58

439831037521937

12:38:34

XLON

483

14.58

439831037521935

12:38:37

XLON

630

14.58

439831037521942

12:38:37

XLON

125

14.58

439831037521946

12:38:37

XLON

120

14.58

439831037521947

12:38:37

XLON

310

14.58

439831037521948

12:38:37

XLON

75

14.58

439831037521949

12:38:37

XLON

179

14.57

439831037521951

12:38:37

XLON

10

14.57

439831037521952

12:41:07

XLON

125

14.57

439831037522250

12:41:07

XLON

109

14.57

439831037522251

12:41:43

XLON

40

14.57

439831037522288

12:41:43

XLON

300

14.57

439831037522289

12:41:43

XLON

49

14.57

439831037522290

12:41:43

XLON

125

14.57

439831037522291

12:43:03

XLON

260

14.57

439831037522613

12:43:03

XLON

125

14.57

439831037522614

12:43:03

XLON

141

14.57

439831037522615

12:43:03

XLON

172

14.57

439831037522611

12:43:03

XLON

329

14.57

439831037522612

12:43:53

XLON

109

14.56

439831037522700

12:43:53

XLON

102

14.56

439831037522701

12:46:43

XLON

125

14.57

439831037523159

12:46:43

XLON

120

14.57

439831037523160

12:49:01

XLON

275

14.57

439831037523442

12:49:11

XLON

127

14.58

439831037523499

12:49:16

XLON

125

14.58

439831037523516

12:49:16

XLON

103

14.58

439831037523517

12:49:27

XLON

151

14.57

439831037523537

12:51:51

XLON

95

14.58

439831037523931

12:51:51

XLON

107

14.58

439831037523932

12:51:51

XLON

428

14.58

439831037523933

12:51:58

XLON

116

14.59

439831037523959

12:51:58

XLON

168

14.59

439831037523960

12:52:03

XLON

125

14.59

439831037523963

12:52:03

XLON

6

14.59

439831037523964

12:52:08

XLON

122

14.59

439831037523975

12:52:08

XLON

85

14.59

439831037523976

12:52:08

XLON

120

14.59

439831037523979

12:52:08

XLON

218

14.59

439831037523980

12:55:00

XLON

125

14.60

439831037524397

12:55:00

XLON

128

14.60

439831037524398

12:55:00

XLON

180

14.60

439831037524399

12:55:00

XLON

119

14.60

439831037524400

12:55:13

XLON

125

14.60

439831037524433

12:55:13

XLON

128

14.60

439831037524434

12:55:13

XLON

170

14.60

439831037524435

12:55:18

XLON

125

14.60

439831037524450

12:55:18

XLON

54

14.60

439831037524451

12:56:44

XLON

129

14.59

439831037524600

12:56:44

XLON

108

14.59

439831037524601

12:56:44

XLON

129

14.59

439831037524602

12:56:44

XLON

6

14.59

439831037524603

12:56:44

XLON

207

14.59

439831037524604

12:59:08

XLON

260

14.59

439831037524925

12:59:08

XLON

5

14.59

439831037524926

13:00:11

XLON

260

14.59

439831037525144

13:00:11

XLON

171

14.59

439831037525145

13:00:47

XLON

125

14.60

439831037525290

13:00:47

XLON

128

14.60

439831037525291

13:02:03

XLON

125

14.60

439831037525464

13:02:03

XLON

6

14.60

439831037525465

13:02:08

XLON

122

14.60

439831037525490

13:02:50

XLON

125

14.60

439831037525640

13:02:50

XLON

257

14.59

439831037525641

13:02:50

XLON

29

14.59

439831037525642

13:02:50

XLON

28

14.59

439831037525643

13:02:50

XLON

59

14.59

439831037525644

13:02:50

XLON

257

14.59

439831037525645

13:04:18

XLON

125

14.59

439831037525858

13:05:31

XLON

260

14.59

439831037526080

13:05:31

XLON

28

14.59

439831037526081

13:05:31

XLON

29

14.59

439831037526082

13:05:31

XLON

8

14.59

439831037526083

13:05:36

XLON

172

14.59

439831037526113

13:05:36

XLON

133

14.59

439831037526114

13:06:03

XLON

264

14.59

439831037526214

13:07:01

XLON

125

14.58

439831037526330

13:07:06

XLON

630

14.58

439831037526358

13:07:07

XLON

23

14.57

439831037526366

13:09:16

XLON

208

14.57

439831037526723

13:12:12

XLON

125

14.57

439831037527313

13:15:13

XLON

125

14.57

439831037527852

13:15:48

XLON

249

14.57

439831037527895

13:15:50

XLON

8

14.58

439831037527909

13:16:00

XLON

186

14.58

439831037527932

13:16:06

XLON

35

14.59

439831037527941

13:16:06

XLON

517

14.59

439831037527942

13:16:06

XLON

418

14.59

439831037527943

13:16:06

XLON

40

14.58

439831037527945

13:16:06

XLON

373

14.58

439831037527946

13:16:33

XLON

125

14.58

439831037527977

13:16:33

XLON

104

14.58

439831037527978

13:18:21

XLON

141

14.63

439831037528584

13:18:21

XLON

104

14.63

439831037528585

13:18:21

XLON

122

14.63

439831037528586

13:18:21

XLON

99

14.63

439831037528587

13:18:27

XLON

136

14.62

439831037528608

13:21:29

XLON

615

14.62

439831037529162

13:21:29

XLON

11

14.62

439831037529163

13:24:02

XLON

593

14.63

439831037529571

13:24:02

XLON

37

14.63

439831037529572

13:24:41

XLON

125

14.63

439831037529766

13:25:01

XLON

125

14.63

439831037529828

13:26:48

XLON

125

14.63

439831037530234

13:26:48

XLON

6

14.63

439831037530235

13:29:40

XLON

260

14.64

439831037530730

13:29:40

XLON

98

14.64

439831037530731

13:31:00

XLON

260

14.64

439831037530861

13:31:00

XLON

93

14.64

439831037530862

13:31:00

XLON

13

14.64

439831037530863

13:31:17

XLON

124

14.64

439831037530914

13:32:09

XLON

126

14.64

439831037531015

13:32:09

XLON

504

14.64

439831037531016

13:32:33

XLON

125

14.64

439831037531091

13:32:33

XLON

158

14.64

439831037531092

13:32:38

XLON

125

14.64

439831037531125

13:33:26

XLON

125

14.64

439831037531250

13:33:26

XLON

57

14.64

439831037531251

13:33:31

XLON

125

14.64

439831037531265

13:33:41

XLON

475

14.64

439831037531269

13:34:20

XLON

115

14.63

439831037531400

13:36:07

XLON

260

14.62

439831037531675

13:39:04

XLON

125

14.62

439831037532092

13:39:06

XLON

222

14.62

439831037532093

13:40:17

XLON

125

14.62

439831037532227

13:40:40

XLON

125

14.63

439831037532293

13:40:40

XLON

630

14.62

439831037532294

13:40:40

XLON

23

14.62

439831037532297

13:40:40

XLON

52

14.62

439831037532298

13:40:40

XLON

124

14.62

439831037532299

13:40:40

XLON

180

14.62

439831037532300

13:42:44

XLON

260

14.61

439831037532616

13:42:44

XLON

125

14.61

439831037532617

13:42:44

XLON

180

14.61

439831037532618

13:42:44

XLON

64

14.61

439831037532619

13:44:56

XLON

260

14.61

439831037532870

13:44:56

XLON

370

14.61

439831037532871

13:48:46

XLON

27

14.61

439831037533315

13:51:12

XLON

106

14.61

439831037533643

13:51:12

XLON

165

14.61

439831037533644

13:51:49

XLON

121

14.60

439831037533711

13:52:13

XLON

25

14.60

439831037533737

13:52:13

XLON

484

14.60

439831037533738

13:52:13

XLON

120

14.60

439831037533739

13:52:34

XLON

113

14.60

439831037533775

13:53:15

XLON

93

14.61

439831037533905

13:53:20

XLON

122

14.61

439831037533930

13:53:20

XLON

116

14.61

439831037533931

13:53:25

XLON

125

14.61

439831037533949

13:53:32

XLON

9

14.61

439831037533964

13:53:32

XLON

251

14.61

439831037533965

13:53:38

XLON

630

14.61

439831037533980

13:53:38

XLON

130

14.61

439831037533986

13:53:38

XLON

3

14.61

439831037533987

13:55:36

XLON

83

14.61

439831037534218

13:56:58

XLON

329

14.61

439831037534358

13:56:58

XLON

93

14.61

439831037534359

13:57:03

XLON

630

14.62

439831037534384

13:59:49

XLON

94

14.62

439831037534844

13:59:49

XLON

106

14.62

439831037534845

14:01:24

XLON

183

14.62

439831037535232

14:01:24

XLON

128

14.62

439831037535233

14:01:24

XLON

180

14.62

439831037535234

14:01:48

XLON

472

14.62

439831037535280

14:01:48

XLON

93

14.62

439831037535281

14:03:55

XLON

55

14.61

439831037535632

14:06:46

XLON

437

14.62

439831037536248

14:06:57

XLON

125

14.62

439831037536279

14:07:04

XLON

125

14.62

439831037536288

14:07:04

XLON

104

14.62

439831037536289

14:07:10

XLON

125

14.62

439831037536295

14:07:10

XLON

128

14.62

439831037536296

14:07:10

XLON

130

14.62

439831037536297

14:07:20

XLON

125

14.62

439831037536320

14:07:20

XLON

114

14.62

439831037536321

14:07:51

XLON

125

14.62

439831037536390

14:07:51

XLON

190

14.62

439831037536391

14:07:56

XLON

208

14.62

439831037536407

14:09:36

XLON

529

14.63

439831037536690

14:12:49

XLON

125

14.63

439831037537099

14:12:49

XLON

180

14.63

439831037537100

14:12:49

XLON

128

14.63

439831037537101

14:13:03

XLON

161

14.63

439831037537120

14:13:03

XLON

36

14.63

439831037537121

14:13:03

XLON

56

14.62

439831037537124

14:13:03

XLON

567

14.62

439831037537125

14:15:55

XLON

630

14.63

439831037537476

14:15:55

XLON

125

14.63

439831037537477

14:15:55

XLON

128

14.63

439831037537478

14:15:55

XLON

160

14.63

439831037537479

14:17:03

XLON

59

14.63

439831037537698

14:17:03

XLON

15

14.63

439831037537699

14:17:08

XLON

77

14.63

439831037537723

14:17:08

XLON

163

14.63

439831037537724

14:18:35

XLON

41

14.64

439831037538004

14:18:35

XLON

118

14.64

439831037538005

14:18:35

XLON

375

14.64

439831037538006

14:18:35

XLON

125

14.64

439831037538008

14:18:35

XLON

114

14.64

439831037538009

14:20:03

XLON

140

14.63

439831037538273

14:20:03

XLON

116

14.63

439831037538274

14:20:03

XLON

128

14.63

439831037538275

14:20:08

XLON

114

14.63

439831037538290

14:20:08

XLON

15

14.63

439831037538291

14:22:52

XLON

125

14.63

439831037538700

14:22:52

XLON

116

14.63

439831037538701

14:22:57

XLON

125

14.63

439831037538757

14:22:57

XLON

128

14.63

439831037538758

14:25:55

XLON

294

14.64

439831037539056

14:25:55

XLON

336

14.64

439831037539057

14:25:55

XLON

125

14.64

439831037539059

14:25:55

XLON

10

14.64

439831037539060

14:26:48

XLON

117

14.64

439831037539148

14:26:48

XLON

29

14.64

439831037539149

14:26:53

XLON

125

14.64

439831037539160

14:26:53

XLON

125

14.64

439831037539161

14:26:58

XLON

2

14.64

439831037539169

14:26:58

XLON

221

14.64

439831037539170

14:28:05

XLON

528

14.64

439831037539492

14:30:57

XLON

125

14.64

439831037540000

14:30:57

XLON

139

14.64

439831037540001

14:31:07

XLON

76

14.64

439831037540032

14:31:12

XLON

125

14.64

439831037540060

14:31:12

XLON

132

14.64

439831037540061

14:31:12

XLON

79

14.64

439831037540062

14:32:16

XLON

107

14.64

439831037540232

14:32:16

XLON

71

14.64

439831037540233

14:32:45

XLON

223

14.64

439831037540299

14:34:26

XLON

270

14.65

439831037540584

14:34:31

XLON

125

14.66

439831037540633

14:34:36

XLON

256

14.66

439831037540641

14:34:36

XLON

82

14.66

439831037540642

14:34:41

XLON

125

14.67

439831037540657

14:34:51

XLON

125

14.68

439831037540674

14:34:51

XLON

156

14.68

439831037540675

14:34:56

XLON

125

14.68

439831037540689

14:34:56

XLON

257

14.68

439831037540690

14:36:23

XLON

125

14.65

439831037540870

14:36:23

XLON

91

14.65

439831037540871

14:37:51

XLON

125

14.65

439831037541038

14:39:26

XLON

630

14.65

439831037541276

14:39:26

XLON

2

14.65

439831037541278

14:41:04

XLON

227

14.65

439831037541578

14:41:04

XLON

403

14.65

439831037541579

14:41:04

XLON

125

14.65

439831037541580

14:41:38

XLON

114

14.65

439831037541688

14:42:39

XLON

516

14.65

439831037541771

14:42:39

XLON

125

14.65

439831037541774

14:53:59

XLON

594

14.66

439831037543352

14:53:59

XLON

36

14.66

439831037543353

14:53:59

XLON

492

14.67

439831037543363

14:53:59

XLON

149

14.67

439831037543364

14:54:07

XLON

119

14.67

439831037543381

14:54:07

XLON

234

14.67

439831037543382

14:59:42

XLON

125

14.67

439831037544107

15:01:45

XLON

125

14.67

439831037544503

15:01:45

XLON

505

14.67

439831037544504

15:01:46

XLON

124

14.67

439831037544505

15:01:46

XLON

6

14.67

439831037544506

15:02:11

XLON

23

14.67

439831037544585

15:02:11

XLON

83

14.67

439831037544586

15:02:11

XLON

318

14.67

439831037544587

15:02:28

XLON

125

14.67

439831037544635

15:02:33

XLON

125

14.67

439831037544637

15:02:38

XLON

125

14.67

439831037544685

15:02:38

XLON

101

14.67

439831037544686

15:02:40

XLON

630

14.67

439831037544701

15:02:40

XLON

125

14.67

439831037544705

15:02:40

XLON

26

14.67

439831037544706

15:02:40

XLON

136

14.67

439831037544707

15:02:40

XLON

343

14.67

439831037544708

15:02:44

XLON

243

14.67

439831037544718

15:03:11

XLON

21

14.67

439831037544778

15:03:11

XLON

252

14.67

439831037544779

15:03:11

XLON

192

14.67

439831037544780

15:03:11

XLON

165

14.67

439831037544781

15:03:11

XLON

125

14.67

439831037544785

15:03:11

XLON

340

14.67

439831037544786

15:03:11

XLON

102

14.67

439831037544787

15:03:14

XLON

13

14.66

439831037544793

15:03:14

XLON

617

14.66

439831037544794

15:03:33

XLON

213

14.66

439831037544839

15:03:40

XLON

135

14.66

439831037544868

15:04:14

XLON

282

14.66

439831037544969

15:05:21

XLON

6

14.66

439831037545133

15:05:21

XLON

2

14.66

439831037545134

15:05:21

XLON

141

14.66

439831037545135

15:06:02

XLON

630

14.67

439831037545192

15:06:14

XLON

104

14.67

439831037545254

15:06:14

XLON

205

14.67

439831037545255

15:07:34

XLON

124

14.67

439831037545374

15:10:20

XLON

125

14.67

439831037545756

15:10:20

XLON

61

14.67

439831037545757

15:10:20

XLON

137

14.67

439831037545758

15:10:20

XLON

307

14.67

439831037545759

15:10:43

XLON

125

14.66

439831037545836

15:10:43

XLON

24

14.66

439831037545837

15:10:43

XLON

32

14.66

439831037545838

15:10:43

XLON

62

14.66

439831037545839

15:10:43

XLON

40

14.66

439831037545840

15:10:43

XLON

630

14.66

439831037545831

15:10:43

XLON

171

14.66

439831037545841

15:10:44

XLON

19

14.66

439831037545842

15:10:44

XLON

22

14.66

439831037545843

15:10:44

XLON

135

14.66

439831037545844

15:11:00

XLON

170

14.66

439831037545926

15:11:23

XLON

125

14.65

439831037545971

15:11:31

XLON

205

14.65

439831037545975

15:11:31

XLON

300

14.65

439831037545976

15:11:31

XLON

125

14.65

439831037545977

15:11:54

XLON

57

14.66

439831037546048

15:11:54

XLON

77

14.66

439831037546049

15:12:20

XLON

233

14.66

439831037546129

15:13:25

XLON

630

14.65

439831037546396

15:13:28

XLON

11

14.65

439831037546400

15:13:28

XLON

104

14.65

439831037546401

15:13:28

XLON

53

14.65

439831037546402

15:13:54

XLON

107

14.65

439831037546498

15:13:54

XLON

14

14.65

439831037546499

15:14:41

XLON

207

14.66

439831037546676

15:16:30

XLON

108

14.66

439831037547090

15:16:30

XLON

109

14.66

439831037547091

15:16:57

XLON

41

14.66

439831037547189

15:16:57

XLON

589

14.66

439831037547190

15:16:57

XLON

125

14.66

439831037547191

15:17:02

XLON

106

14.66

439831037547203

15:17:02

XLON

37

14.66

439831037547204

15:17:58

XLON

25

14.66

439831037547311

15:18:30

XLON

102

14.65

439831037547387

15:18:30

XLON

247

14.65

439831037547388

15:18:30

XLON

13

14.65

439831037547389

15:20:05

XLON

125

14.65

439831037547665

15:20:05

XLON

300

14.65

439831037547666

15:20:13

XLON

205

14.65

439831037547697

15:20:14

XLON

125

14.65

439831037547700

15:20:28

XLON

103

14.65

439831037547761

15:20:28

XLON

30

14.65

439831037547762

15:20:28

XLON

76

14.65

439831037547763

15:20:41

XLON

10

14.65

439831037547816

15:20:41

XLON

64

14.65

439831037547817

15:20:41

XLON

450

14.65

439831037547818

15:22:28

XLON

503

14.65

439831037548249

15:22:28

XLON

127

14.65

439831037548250

15:22:29

XLON

15

14.65

439831037548279

15:22:29

XLON

83

14.65

439831037548280

15:22:29

XLON

192

14.65

439831037548281

15:22:34

XLON

8

14.65

439831037548346

15:22:34

XLON

187

14.65

439831037548347

15:22:50

XLON

125

14.65

439831037548407

15:22:58

XLON

211

14.65

439831037548429

15:23:27

XLON

2

14.65

439831037548561

15:23:27

XLON

69

14.65

439831037548562

15:23:27

XLON

12

14.65

439831037548563

15:23:27

XLON

214

14.65

439831037548564

15:24:27

XLON

256

14.64

439831037548843

15:24:37

XLON

43

14.64

439831037548913

15:24:37

XLON

88

14.64

439831037548914

15:24:42

XLON

231

14.64

439831037548920

15:25:41

XLON

114

14.64

439831037549159

15:25:41

XLON

11

14.64

439831037549160

15:25:41

XLON

185

14.64

439831037549161

15:25:41

XLON

8

14.64

439831037549162

15:26:32

XLON

11

14.64

439831037549460

15:26:32

XLON

219

14.64

439831037549461

15:27:12

XLON

125

14.64

439831037549602

15:27:12

XLON

505

14.64

439831037549603

15:27:22

XLON

12

14.62

439831037549648

15:27:22

XLON

2

14.62

439831037549649

15:27:22

XLON

99

14.62

439831037549650

15:27:22

XLON

31

14.62

439831037549651

15:29:04

XLON

58

14.63

439831037550048

15:29:04

XLON

112

14.63

439831037550049

15:29:10

XLON

15

14.63

439831037550076

15:29:10

XLON

251

14.63

439831037550077

15:29:15

XLON

22

14.63

439831037550094

15:29:15

XLON

124

14.63

439831037550095

15:29:15

XLON

80

14.63

439831037550096

15:29:20

XLON

125

14.63

439831037550106

15:29:20

XLON

12

14.63

439831037550107

15:29:27

XLON

345

14.63

439831037550138

15:30:12

XLON

125

14.62

439831037550804

15:30:12

XLON

54

14.62

439831037550805

15:30:21

XLON

125

14.61

439831037550857

15:30:26

XLON

232

14.61

439831037550894

15:30:26

XLON

34

14.61

439831037550895

15:30:31

XLON

68

14.61

439831037551003

15:30:31

XLON

82

14.61

439831037551004

15:30:55

XLON

119

14.60

439831037551313

15:30:55

XLON

26

14.60

439831037551314

15:30:55

XLON

110

14.60

439831037551315

15:31:27

XLON

272

14.60

439831037551771

15:31:27

XLON

125

14.60

439831037551774

15:31:27

XLON

38

14.60

439831037551775

15:31:27

XLON

30

14.60

439831037551776

15:31:27

XLON

161

14.60

439831037551777

15:31:27

XLON

577

14.59

439831037551788

15:32:42

XLON

114

14.58

439831037552475

15:32:42

XLON

325

14.58

439831037552476

15:33:01

XLON

166

14.58

439831037552617

15:33:33

XLON

256

14.59

439831037552815

15:33:33

XLON

98

14.59

439831037552816

15:33:34

XLON

17

14.59

439831037552819

15:33:34

XLON

11

14.59

439831037552820

15:33:34

XLON

162

14.59

439831037552821

15:34:15

XLON

435

14.60

439831037553177

15:34:15

XLON

125

14.60

439831037553178

15:34:15

XLON

131

14.60

439831037553179

15:34:57

XLON

188

14.59

439831037553384

15:34:57

XLON

181

14.59

439831037553385

15:34:57

XLON

125

14.59

439831037553390

15:34:57

XLON

180

14.59

439831037553391

15:34:57

XLON

62

14.59

439831037553392

15:35:05

XLON

600

14.58

439831037553472

15:35:05

XLON

6

14.58

439831037553473

15:36:08

XLON

125

14.58

439831037553960

15:36:08

XLON

133

14.58

439831037553961

15:36:08

XLON

130

14.58

439831037553962

15:36:58

XLON

125

14.58

439831037554218

15:36:58

XLON

404

14.58

439831037554219

15:36:58

XLON

131

14.58

439831037554220

15:37:36

XLON

515

14.57

439831037554543

15:38:29

XLON

8

14.56

439831037554931

15:38:29

XLON

377

14.56

439831037554932

15:38:34

XLON

22

14.56

439831037554985

15:38:34

XLON

259

14.56

439831037554986

15:39:25

XLON

125

14.55

439831037555282

15:39:25

XLON

130

14.55

439831037555283

15:39:25

XLON

26

14.55

439831037555284

15:39:25

XLON

39

14.55

439831037555285

15:39:26

XLON

40

14.55

439831037555286

15:39:30

XLON

212

14.55

439831037555311

15:40:11

XLON

125

14.55

439831037555600

15:40:11

XLON

54

14.55

439831037555601

15:40:19

XLON

28

14.55

439831037555680

15:40:55

XLON

260

14.55

439831037556011

15:40:55

XLON

68

14.55

439831037556012

15:40:55

XLON

74

14.55

439831037556000

15:40:55

XLON

31

14.55

439831037556001

15:40:55

XLON

316

14.55

439831037556002

15:41:07

XLON

126

14.55

439831037556089

15:41:07

XLON

41

14.55

439831037556090

15:41:07

XLON

304

14.55

439831037556091

15:42:13

XLON

260

14.55

439831037556364

15:42:13

XLON

160

14.55

439831037556365

15:42:13

XLON

38

14.55

439831037556366

15:42:57

XLON

264

14.54

439831037556660

15:42:57

XLON

260

14.54

439831037556662

15:43:02

XLON

100

14.54

439831037556695

15:43:02

XLON

137

14.54

439831037556696

15:44:28

XLON

125

14.53

439831037557171

15:44:33

XLON

98

14.53

439831037557205

15:44:33

XLON

282

14.53

439831037557206

15:44:45

XLON

259

14.54

439831037557274

15:46:17

XLON

125

14.55

439831037557937

15:48:20

XLON

125

14.55

439831037558581

15:48:20

XLON

140

14.55

439831037558582

15:48:20

XLON

365

14.55

439831037558583

15:48:25

XLON

115

14.55

439831037558603

15:48:25

XLON

144

14.55

439831037558604

15:48:25

XLON

80

14.55

439831037558605

15:48:30

XLON

113

14.55

439831037558633

15:48:30

XLON

183

14.55

439831037558634

15:48:41

XLON

38

14.56

439831037558660

15:49:39

XLON

111

14.55

439831037558960

15:49:39

XLON

54

14.55

439831037558961

15:49:45

XLON

125

14.56

439831037559035

15:50:13

XLON

630

14.55

439831037559176

15:50:39

XLON

103

14.55

439831037559322

15:50:39

XLON

63

14.55

439831037559323

15:50:53

XLON

630

14.55

439831037559454

15:50:56

XLON

300

14.54

439831037559521

15:50:56

XLON

300

14.54

439831037559522

15:50:56

XLON

30

14.54

439831037559523

15:50:56

XLON

125

14.54

439831037559526

15:51:27

XLON

206

14.55

439831037559650

15:51:34

XLON

630

14.54

439831037559758

15:51:34

XLON

125

14.54

439831037559760

15:51:34

XLON

6

14.54

439831037559761

15:51:45

XLON

125

14.54

439831037559833

15:51:45

XLON

90

14.54

439831037559834

15:51:50

XLON

134

14.54

439831037559856

15:51:50

XLON

6

14.54

439831037559857

15:52:47

XLON

239

14.56

439831037560166

15:52:47

XLON

125

14.56

439831037560167

15:52:47

XLON

246

14.56

439831037560168

15:53:00

XLON

32

14.56

439831037560253

15:53:19

XLON

125

14.57

439831037560335

15:53:24

XLON

125

14.57

439831037560368

15:53:24

XLON

103

14.57

439831037560369

15:53:24

XLON

147

14.57

439831037560370

15:53:24

XLON

84

14.57

439831037560371

15:53:24

XLON

2

14.57

439831037560372

15:53:40

XLON

205

14.56

439831037560387

15:53:40

XLON

125

14.56

439831037560388

15:53:40

XLON

33

14.56

439831037560389

15:53:54

XLON

219

14.56

439831037560471

15:54:07

XLON

1

14.57

439831037560579

15:54:30

XLON

105

14.57

439831037560661

15:54:30

XLON

16

14.57

439831037560662

15:55:01

XLON

125

14.57

439831037560766

15:55:06

XLON

136

14.57

439831037560802

15:55:27

XLON

132

14.57

439831037560881

15:56:35

XLON

277

14.57

439831037561344

15:56:35

XLON

353

14.57

439831037561345

15:56:56

XLON

102

14.57

439831037561430

15:57:13

XLON

269

14.57

439831037561507

15:57:13

XLON

125

14.57

439831037561509

15:57:14

XLON

629

14.57

439831037561549

15:57:14

XLON

1

14.57

439831037561550

15:57:33

XLON

125

14.57

439831037561717

15:57:38

XLON

10

14.57

439831037561724

15:57:38

XLON

13

14.57

439831037561725

15:57:38

XLON

7

14.57

439831037561726

15:57:38

XLON

13

14.57

439831037561727

15:57:38

XLON

117

14.57

439831037561728

15:58:01

XLON

5

14.57

439831037561865

15:58:01

XLON

5

14.57

439831037561866

15:58:01

XLON

5

14.57

439831037561867

15:58:01

XLON

5

14.57

439831037561868

15:58:01

XLON

56

14.57

439831037561869

15:58:01

XLON

206

14.57

439831037561870

15:58:20

XLON

122

14.57

439831037562009

15:58:20

XLON

69

14.57

439831037562010

15:59:06

XLON

125

14.59

439831037562191

15:59:11

XLON

125

14.59

439831037562195

15:59:11

XLON

92

14.59

439831037562196

15:59:36

XLON

125

14.58

439831037562278

15:59:36

XLON

123

14.58

439831037562279

15:59:49

XLON

260

14.58

439831037562373

15:59:49

XLON

122

14.58

439831037562374

15:59:49

XLON

155

14.58

439831037562384

15:59:59

XLON

389

14.58

439831037562484

16:00:00

XLON

223

14.58

439831037562510

16:01:00

XLON

125

14.59

439831037562971

16:01:05

XLON

125

14.59

439831037562991

16:03:07

XLON

630

14.61

439831037563877

16:03:09

XLON

102

14.61

439831037563893

16:03:09

XLON

69

14.61

439831037563894

16:03:09

XLON

26

14.61

439831037563895

16:03:10

XLON

433

14.61

439831037563897

16:03:37

XLON

125

14.60

439831037564104

16:03:37

XLON

173

14.60

439831037564105

16:04:55

XLON

595

14.61

439831037564488

16:04:55

XLON

125

14.61

439831037564490

16:05:23

XLON

125

14.61

439831037564643

16:05:23

XLON

6

14.61

439831037564644

16:06:51

XLON

125

14.61

439831037565147

16:06:51

XLON

154

14.61

439831037565148

16:06:51

XLON

11

14.61

439831037565149

16:06:51

XLON

340

14.61

439831037565150

16:06:51

XLON

630

14.61

439831037565142

16:06:56

XLON

370

14.61

439831037565175

16:06:56

XLON

83

14.61

439831037565168

16:06:56

XLON

64

14.61

439831037565169

16:06:56

XLON

18

14.61

439831037565170

16:10:11

XLON

630

14.65

439831037566135

16:10:11

XLON

58

14.65

439831037566139

16:10:29

XLON

125

14.65

439831037566225

16:10:29

XLON

149

14.65

439831037566226

16:10:29

XLON

132

14.65

439831037566227

16:10:36

XLON

224

14.65

439831037566305

16:10:36

XLON

125

14.65

439831037566307

16:10:45

XLON

277

14.65

439831037566383

16:10:45

XLON

125

14.65

439831037566386

16:11:02

XLON

125

14.65

439831037566462

16:11:02

XLON

6

14.65

439831037566463

16:11:02

XLON

69

14.65

439831037566455

16:11:02

XLON

436

14.65

439831037566456

16:11:11

XLON

223

14.65

439831037566502

16:12:04

XLON

125

14.65

439831037566816

16:12:04

XLON

129

14.65

439831037566817

16:12:33

XLON

630

14.66

439831037566949

16:12:35

XLON

124

14.66

439831037566952

16:12:40

XLON

630

14.65

439831037566991

16:14:50

XLON

125

14.63

439831037567808

16:14:50

XLON

50

14.63

439831037567809

16:14:54

XLON

455

14.63

439831037567840

16:16:12

XLON

125

14.64

439831037568308

16:16:17

XLON

125

14.64

439831037568329

16:16:22

XLON

125

14.64

439831037568370

16:16:23

XLON

59

14.64

439831037568374

16:16:23

XLON

571

14.64

439831037568375

16:16:23

XLON

125

14.64

439831037568379

16:16:23

XLON

36

14.64

439831037568380

16:16:23

XLON

109

14.64

439831037568381

16:16:23

XLON

23

14.64

439831037568382

16:16:23

XLON

68

14.64

439831037568383

16:16:24

XLON

155

14.64

439831037568384

16:16:25

XLON

114

14.64

439831037568387

16:19:11

XLON

233

14.64

439831037569339

16:19:11

XLON

181

14.64

439831037569340

16:19:11

XLON

216

14.64

439831037569341

16:19:45

XLON

125

14.64

439831037569561

16:20:08

XLON

505

14.64

439831037569661

16:20:08

XLON

125

14.64

439831037569662

16:20:08

XLON

27

14.64

439831037569663

16:20:08

XLON

113

14.64

439831037569664

16:20:17

XLON

171

14.64

439831037569695

16:20:20

XLON

194

14.64

439831037569703

16:20:20

XLON

125

14.64

439831037569706

16:20:20

XLON

115

14.64

439831037569707

16:20:22

XLON

482

14.63

439831037569710

16:20:24

XLON

148

14.63

439831037569718

16:20:26

XLON

228

14.63

439831037569756

16:20:45

XLON

27

14.64

439831037569851

16:20:45

XLON

93

14.64

439831037569852

16:21:21

XLON

125

14.63

439831037570132

16:21:21

XLON

125

14.63

439831037570129

16:21:21

XLON

147

14.63

439831037570130

16:21:21

XLON

358

14.63

439831037570131

16:21:26

XLON

151

14.63

439831037570226

16:22:28

XLON

13

14.62

439831037570478

16:22:28

XLON

160

14.62

439831037570479

16:22:28

XLON

281

14.62

439831037570480

16:22:33

XLON

114

14.62

439831037570516

16:22:33

XLON

55

14.62

439831037570517

16:24:48

XLON

39

14.63

439831037571152

16:24:48

XLON

126

14.63

439831037571153

16:24:48

XLON

105

14.63

439831037571154

16:24:48

XLON

113

14.63

439831037571155

16:24:48

XLON

114

14.63

439831037571156

16:24:48

XLON

133

14.63

439831037571157

16:24:48

XLON

630

14.63

439831037571149

16:24:51

XLON

134

14.63

439831037571182

16:24:51

XLON

103

14.63

439831037571183

16:24:51

XLON

80

14.63

439831037571184

16:24:51

XLON

180

14.63

439831037571185

16:26:54

XLON

131

14.63

439831037571806

16:26:54

XLON

228

14.63

439831037571807

16:26:54

XLON

402

14.63

439831037571808

16:27:36

XLON

125

14.63

439831037572062

16:27:36

XLON

124

14.63

439831037572063

16:27:43

XLON

287

14.63

439831037572101

16:27:43

XLON

260

14.63

439831037572104

16:27:43

XLON

128

14.63

439831037572105

16:27:43

XLON

242

14.63

439831037572106

16:28:32

XLON

105

14.62

439831037572262

16:28:32

XLON

487

14.62

439831037572263

16:28:32

XLON

124

14.62

439831037572264

16:28:32

XLON

9

14.62

439831037572265

16:29:27

XLON

390

14.62

439831037572491

16:29:27

XLON

118

14.62

439831037572492

16:29:27

XLON

158

14.62

439831037572493

16:30:23

XLON

175

14.62

439831037572888

16:33:29

XLON

361

14.64

439831037573877

16:33:34

XLON

47

14.64

439831037573892

16:33:34

XLON

275

14.64

439831037573893

16:33:39

XLON

267

14.64

439831037573910

16:33:49

XLON

34

14.64

439831037573958

16:33:49

XLON

32

14.64

439831037573959

16:33:49

XLON

94

14.64

439831037573960

16:33:53

XLON

169

14.64

439831037573975

16:33:53

XLON

461

14.64

439831037573976

16:34:14

XLON

69

14.64

439831037574146

16:34:14

XLON

425

14.64

439831037574147

16:35:05

XLON

23

14.63

439831037574473

16:35:05

XLON

122

14.63

439831037574474

16:35:05

XLON

73

14.63

439831037574480

16:35:05

XLON

386

14.63

439831037574481

16:35:05

XLON

61

14.63

439831037574482

16:35:05

XLON

76

14.63

439831037574483

16:36:49

XLON

549

14.64

439831037574868

16:37:00

XLON

125

14.65

439831037574958

16:37:00

XLON

43

14.65

439831037574959

16:37:26

XLON

2

14.65

439831037575051

16:37:26

XLON

73

14.65

439831037575052

16:37:26

XLON

295

14.65

439831037575053

16:37:31

XLON

30

14.65

439831037575075

16:37:31

XLON

111

14.65

439831037575076

16:37:31

XLON

46

14.65

439831037575077

16:37:31

XLON

175

14.65

439831037575078

16:38:35

XLON

125

14.65

439831037575328

16:39:57

XLON

630

14.65

439831037575736

16:39:57

XLON

326

14.65

439831037575741

16:39:57

XLON

304

14.65

439831037575742

16:40:13

XLON

630

14.64

439831037575871

16:40:13

XLON

125

14.64

439831037575873

16:40:13

XLON

182

14.64

439831037575874

16:40:18

XLON

125

14.63

439831037575998

16:41:03

XLON

585

14.64

439831037576236

16:41:03

XLON

370

14.64

439831037576243

16:41:59

XLON

3

14.64

439831037576504

16:41:59

XLON

76

14.64

439831037576505

16:41:59

XLON

76

14.64

439831037576506

16:42:39

XLON

275

14.64

439831037576642

16:43:37

XLON

50

14.64

439831037576874

16:44:03

XLON

528

14.64

439831037576950

16:44:03

XLON

45

14.64

439831037576951

16:44:04

XLON

57

14.64

439831037576966

16:44:04

XLON

125

14.64

439831037576967

16:44:04

XLON

137

14.64

439831037576968

16:45:05

XLON

132

14.65

439831037577189

16:45:05

XLON

435

14.65

439831037577190

16:45:09

XLON

609

14.65

439831037577208

16:45:14

XLON

125

14.65

439831037577240

16:46:35

XLON

516

14.67

439831037577811

16:46:35

XLON

125

14.67

439831037577812

16:46:35

XLON

13

14.67

439831037577813

16:47:02

XLON

125

14.67

439831037577955

16:47:02

XLON

138

14.67

439831037577956

16:47:07

XLON

28

14.67

439831037578013

16:47:07

XLON

125

14.67

439831037578014

16:47:12

XLON

28

14.67

439831037578040

16:47:12

XLON

136

14.67

439831037578041

16:47:56

XLON

113

14.66

439831037578233

16:47:56

XLON

435

14.66

439831037578234

16:48:38

XLON

611

14.64

439831037578411

16:49:03

XLON

86

14.65

439831037578578

16:49:03

XLON

49

14.65

439831037578579

16:49:38

XLON

125

14.65

439831037578756

16:49:38

XLON

382

14.65

439831037578757

16:51:48

XLON

630

14.66

439831037579176

16:51:48

XLON

125

14.66

439831037579179

16:51:48

XLON

124

14.66

439831037579180

16:51:48

XLON

310

14.66

439831037579181

16:52:16

XLON

120

14.66

439831037579264

16:52:54

XLON

4

14.67

439831037579495

16:52:54

XLON

537

14.67

439831037579496

16:52:54

XLON

88

14.67

439831037579497

16:53:23

XLON

31

14.67

439831037579648

16:53:23

XLON

113

14.67

439831037579649

16:53:53

XLON

438

14.67

439831037579839

16:53:55

XLON

61

14.67

439831037579859

16:53:55

XLON

300

14.67

439831037579860

16:53:55

XLON

222

14.67

439831037579861

16:55:03

XLON

81

14.68

439831037580503

16:55:03

XLON

236

14.68

439831037580504

16:55:03

XLON

350

14.68

439831037580505

16:56:03

XLON

125

14.68

439831037580831

16:56:03

XLON

6

14.68

439831037580832

16:56:12

XLON

118

14.68

439831037580875

16:56:12

XLON

1

14.68

439831037580876

16:56:12

XLON

171

14.68

439831037580877

16:56:21

XLON

37

14.68

439831037580917

16:56:21

XLON

62

14.68

439831037580918

16:56:47

XLON

125

14.68

439831037581010

16:57:38

XLON

73

14.69

439831037581352

16:57:50

XLON

11

14.69

439831037581394

16:57:50

XLON

4

14.69

439831037581395

16:57:50

XLON

219

14.69

439831037581396

17:00:08

XLON

203

14.69

439831037581935

17:00:14

XLON

630

14.69

439831037582012

17:00:14

XLON

125

14.69

439831037582015

17:00:14

XLON

6

14.69

439831037582016

17:00:19

XLON

109

14.69

439831037582027

17:00:19

XLON

124

14.69

439831037582028

17:01:58

XLON

630

14.69

439831037582516

17:02:13

XLON

125

14.69

439831037582636

17:02:13

XLON

6

14.69

439831037582637

17:02:37

XLON

125

14.68

439831037582724

17:02:37

XLON

28

14.68

439831037582725

17:03:06

XLON

125

14.68

439831037582915

17:03:11

XLON

255

14.68

439831037582918

17:03:11

XLON

162

14.68

439831037582919

17:03:26

XLON

49

14.69

439831037583039

17:04:28

XLON

260

14.69

439831037583422

17:05:11

XLON

1

14.70

439831037583672

17:05:11

XLON

143

14.70

439831037583673

17:05:11

XLON

7

14.70

439831037583674

17:05:12

XLON

630

14.69

439831037583690

17:05:16

XLON

630

14.69

439831037583720

17:05:16

XLON

170

14.69

439831037583721

17:05:16

XLON

460

14.69

439831037583722

17:07:01

XLON

125

14.71

439831037584839

17:07:01

XLON

150

14.71

439831037584840

17:07:01

XLON

33

14.71

439831037584841

17:07:01

XLON

82

14.71

439831037584842

17:07:00

XLON

123

14.71

439831037584833

17:07:00

XLON

507

14.71

439831037584834

17:07:13

XLON

574

14.71

439831037584941

17:07:13

XLON

125

14.71

439831037584944

17:07:13

XLON

107

14.71

439831037584945

17:07:13

XLON

510

14.71

439831037584951

17:07:39

XLON

35

14.71

439831037585124

17:07:39

XLON

74

14.71

439831037585125

17:07:39

XLON

223

14.71

439831037585126

17:07:44

XLON

142

14.71

439831037585160

17:07:49

XLON

113

14.71

439831037585188

17:07:49

XLON

40

14.71

439831037585189

17:08:41

XLON

125

14.71

439831037585438

17:09:17

XLON

396

14.71

439831037585653

17:09:17

XLON

140

14.71

439831037585655

17:09:34

XLON

125

14.71

439831037585748

17:09:39

XLON

125

14.71

439831037585763

17:11:21

XLON

1

14.72

439831037586558

17:11:21

XLON

145

14.72

439831037586559

17:11:21

XLON

28

14.72

439831037586560

17:11:26

XLON

123

14.72

439831037586579

17:11:29

XLON

630

14.72

439831037586618

17:11:32

XLON

170

14.72

439831037586660

17:11:32

XLON

460

14.72

439831037586661

17:11:32

XLON

167

14.72

439831037586662

17:13:02

XLON

297

14.72

439831037587216

17:15:34

XLON

2

14.74

439831037588260

17:15:41

XLON

630

14.74

439831037588386

17:15:42

XLON

268

14.74

439831037588391

17:15:42

XLON

300

14.74

439831037588392

17:15:42

XLON

62

14.74

439831037588393

17:16:05

XLON

93

14.75

439831037588560

17:16:10

XLON

125

14.75

439831037588586

17:16:14

XLON

130

14.74

439831037588598

17:16:14

XLON

275

14.74

439831037588599

17:16:14

XLON

225

14.74

439831037588600

17:16:15

XLON

125

14.75

439831037588628

17:16:15

XLON

150

14.75

439831037588629

17:16:15

XLON

274

14.75

439831037588630

17:16:26

XLON

125

14.75

439831037588693

17:16:33

XLON

125

14.75

439831037588696

17:16:42

XLON

125

14.75

439831037588724

17:16:47

XLON

125

14.75

439831037588751

17:16:49

XLON

610

14.74

439831037588761

17:17:24

XLON

33

14.75

439831037589303

17:18:09

XLON

11

14.75

439831037589854

17:18:09

XLON

104

14.75

439831037589855

17:18:09

XLON

114

14.75

439831037589856

17:18:09

XLON

88

14.75

439831037589857

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

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.
 
END
 
 
POSUARARAOUURUA