Regulatory News Item

RNS Number : 5893U
Smiths Group PLC
06 December 2021
 

6 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

3 December 2021

197,597

14.7800

14.6000

14.6953

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 394,675,797 ordinary shares in issue. Therefore, the total number of voting rights in Smiths Group will be 394,675,797. 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 1,830,896 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 3 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

08:32:23

XLON

125

14.67

441067988066470

08:32:23

XLON

389

14.67

441067988066471

08:35:10

XLON

156

14.65

441067988066936

08:35:10

XLON

475

14.65

441067988066947

08:36:42

XLON

111

14.64

441067988067239

08:39:42

XLON

524

14.64

441067988067781

08:44:20

XLON

125

14.64

441067988068452

08:44:20

XLON

265

14.64

441067988068449

08:44:20

XLON

370

14.64

441067988068450

08:44:31

XLON

125

14.64

441067988068485

08:44:31

XLON

106

14.64

441067988068486

08:44:31

XLON

102

14.64

441067988068487

08:45:01

XLON

148

14.64

441067988068535

08:45:39

XLON

600

14.65

441067988068678

08:48:36

XLON

125

14.66

441067988069036

08:49:04

XLON

125

14.66

441067988069108

08:49:28

XLON

125

14.66

441067988069186

08:49:28

XLON

31

14.66

441067988069187

08:50:22

XLON

303

14.65

441067988069327

08:51:30

XLON

125

14.64

441067988069517

08:52:19

XLON

507

14.64

441067988069593

08:52:19

XLON

125

14.64

441067988069607

08:52:28

XLON

635

14.62

441067988069672

08:54:05

XLON

125

14.61

441067988069934

08:54:05

XLON

32

14.61

441067988069935

08:54:17

XLON

125

14.61

441067988069939

08:54:27

XLON

125

14.61

441067988069964

08:56:11

XLON

114

14.61

441067988070231

08:56:11

XLON

16

14.61

441067988070232

08:56:11

XLON

13

14.61

441067988070233

08:56:21

XLON

236

14.61

441067988070263

08:56:26

XLON

352

14.60

441067988070291

08:58:11

XLON

635

14.62

441067988070648

08:58:44

XLON

125

14.61

441067988070703

09:01:28

XLON

2

14.62

441067988071079

09:02:01

XLON

8

14.62

441067988071148

09:02:01

XLON

125

14.62

441067988071149

09:02:01

XLON

373

14.62

441067988071150

09:05:07

XLON

125

14.63

441067988071728

09:05:07

XLON

6

14.63

441067988071729

09:05:14

XLON

125

14.63

441067988071748

09:05:14

XLON

99

14.63

441067988071749

09:05:19

XLON

119

14.63

441067988071859

09:05:19

XLON

66

14.63

441067988071860

09:05:19

XLON

122

14.63

441067988071861

09:05:19

XLON

73

14.63

441067988071862

09:05:28

XLON

119

14.63

441067988071872

09:05:28

XLON

122

14.63

441067988071873

09:05:28

XLON

125

14.63

441067988071874

09:05:28

XLON

209

14.63

441067988071875

09:07:00

XLON

123

14.63

441067988072002

09:07:14

XLON

123

14.63

441067988072030

09:08:10

XLON

355

14.63

441067988072191

09:08:10

XLON

146

14.63

441067988072197

09:08:10

XLON

80

14.63

441067988072198

09:08:10

XLON

128

14.63

441067988072199

09:08:10

XLON

39

14.63

441067988072200

09:08:11

XLON

591

14.62

441067988072243

09:08:11

XLON

44

14.62

441067988072244

09:10:32

XLON

237

14.63

441067988072558

09:14:00

XLON

193

14.67

441067988073063

09:14:00

XLON

127

14.67

441067988073064

09:14:00

XLON

80

14.67

441067988073065

09:14:34

XLON

128

14.68

441067988073212

09:14:34

XLON

92

14.68

441067988073213

09:15:01

XLON

635

14.67

441067988073278

09:15:25

XLON

125

14.67

441067988073323

09:15:25

XLON

19

14.67

441067988073324

09:18:36

XLON

507

14.70

441067988073705

09:18:36

XLON

125

14.70

441067988073706

09:18:36

XLON

127

14.70

441067988073707

09:18:36

XLON

333

14.70

441067988073708

09:18:36

XLON

50

14.70

441067988073709

09:22:36

XLON

107

14.68

441067988074137

09:22:36

XLON

125

14.68

441067988074138

09:22:36

XLON

150

14.68

441067988074139

09:22:36

XLON

109

14.68

441067988074140

09:22:36

XLON

63

14.68

441067988074141

09:22:41

XLON

127

14.68

441067988074150

09:22:41

XLON

38

14.68

441067988074151

09:25:30

XLON

468

14.68

441067988074557

09:25:30

XLON

155

14.68

441067988074558

09:30:16

XLON

561

14.69

441067988075203

09:31:34

XLON

80

14.69

441067988075297

09:31:34

XLON

166

14.69

441067988075298

09:34:01

XLON

125

14.68

441067988075548

09:34:01

XLON

127

14.68

441067988075549

09:36:05

XLON

383

14.68

441067988075764

09:36:12

XLON

125

14.68

441067988075784

09:36:12

XLON

127

14.68

441067988075785

09:36:12

XLON

383

14.68

441067988075786

09:36:17

XLON

125

14.68

441067988075797

09:36:17

XLON

127

14.68

441067988075798

09:36:17

XLON

145

14.68

441067988075799

09:36:17

XLON

96

14.68

441067988075800

09:39:43

XLON

534

14.68

441067988076338

09:42:56

XLON

634

14.67

441067988076719

09:43:33

XLON

126

14.67

441067988076792

09:47:01

XLON

243

14.68

441067988077233

09:47:01

XLON

266

14.68

441067988077234

09:49:01

XLON

634

14.68

441067988077453

09:49:01

XLON

1

14.68

441067988077454

09:49:18

XLON

460

14.68

441067988077525

09:49:18

XLON

175

14.68

441067988077526

09:49:33

XLON

125

14.68

441067988077540

09:49:33

XLON

127

14.68

441067988077541

09:49:33

XLON

7

14.68

441067988077542

09:49:38

XLON

105

14.68

441067988077547

09:49:38

XLON

132

14.68

441067988077548

09:49:43

XLON

131

14.68

441067988077563

09:49:43

XLON

84

14.68

441067988077564

09:51:32

XLON

110

14.67

441067988077887

09:51:32

XLON

27

14.67

441067988077888

09:51:32

XLON

7

14.67

441067988077889

09:51:35

XLON

29

14.64

441067988077922

09:52:24

XLON

30

14.65

441067988078001

09:52:24

XLON

132

14.65

441067988078005

09:52:24

XLON

223

14.65

441067988078006

09:55:52

XLON

117

14.64

441067988078415

09:55:52

XLON

37

14.64

441067988078416

09:56:43

XLON

219

14.65

441067988078504

09:56:43

XLON

416

14.65

441067988078505

09:56:43

XLON

239

14.65

441067988078510

09:56:43

XLON

100

14.65

441067988078511

09:56:48

XLON

57

14.65

441067988078522

09:56:48

XLON

82

14.65

441067988078523

09:56:48

XLON

87

14.65

441067988078524

10:02:07

XLON

82

14.67

441067988079109

10:02:07

XLON

553

14.67

441067988079110

10:02:17

XLON

94

14.67

441067988079132

10:02:22

XLON

204

14.67

441067988079141

10:02:22

XLON

96

14.67

441067988079142

10:04:41

XLON

635

14.67

441067988079406

10:05:36

XLON

127

14.67

441067988079533

10:05:36

XLON

134

14.67

441067988079534

10:05:41

XLON

68

14.67

441067988079538

10:06:35

XLON

105

14.67

441067988079698

10:06:35

XLON

125

14.67

441067988079699

10:06:35

XLON

127

14.67

441067988079700

10:06:35

XLON

123

14.67

441067988079701

10:06:40

XLON

127

14.67

441067988079742

10:06:45

XLON

111

14.67

441067988079753

10:06:45

XLON

92

14.67

441067988079754

10:06:50

XLON

209

14.67

441067988079767

10:06:50

XLON

116

14.67

441067988079768

10:08:59

XLON

248

14.68

441067988080142

10:08:59

XLON

353

14.68

441067988080143

10:11:13

XLON

90

14.67

441067988080450

10:11:13

XLON

78

14.67

441067988080451

10:13:09

XLON

463

14.67

441067988080646

10:13:09

XLON

99

14.66

441067988080648

10:13:09

XLON

39

14.67

441067988080649

10:14:46

XLON

514

14.65

441067988080831

10:16:21

XLON

125

14.62

441067988081172

10:16:21

XLON

260

14.62

441067988081173

10:16:21

XLON

106

14.62

441067988081174

10:16:21

XLON

121

14.62

441067988081175

10:16:21

XLON

16

14.62

441067988081176

10:17:13

XLON

332

14.62

441067988081288

10:17:13

XLON

300

14.62

441067988081289

10:18:12

XLON

125

14.62

441067988081369

10:18:12

XLON

140

14.62

441067988081370

10:18:12

XLON

48

14.62

441067988081371

10:20:01

XLON

128

14.62

441067988081498

10:20:01

XLON

91

14.62

441067988081499

10:20:01

XLON

87

14.62

441067988081500

10:20:06

XLON

128

14.62

441067988081538

10:20:11

XLON

125

14.62

441067988081557

10:20:15

XLON

19

14.62

441067988081564

10:20:15

XLON

380

14.62

441067988081565

10:20:27

XLON

519

14.61

441067988081584

10:20:27

XLON

116

14.61

441067988081585

10:24:11

XLON

125

14.60

441067988082191

10:29:08

XLON

625

14.62

441067988082759

10:29:08

XLON

10

14.62

441067988082760

10:29:10

XLON

635

14.62

441067988082763

10:29:14

XLON

128

14.62

441067988082767

10:29:23

XLON

274

14.62

441067988082795

10:29:23

XLON

300

14.62

441067988082796

10:29:23

XLON

61

14.62

441067988082797

10:29:23

XLON

130

14.62

441067988082801

10:29:23

XLON

128

14.62

441067988082802

10:29:37

XLON

116

14.62

441067988082811

10:29:37

XLON

339

14.62

441067988082812

10:29:37

XLON

180

14.62

441067988082813

10:30:16

XLON

120

14.62

441067988082959

10:30:16

XLON

125

14.62

441067988082960

10:31:31

XLON

506

14.63

441067988083080

10:31:55

XLON

180

14.63

441067988083127

10:31:55

XLON

119

14.63

441067988083128

10:31:55

XLON

128

14.63

441067988083129

10:32:00

XLON

153

14.63

441067988083132

10:32:00

XLON

117

14.63

441067988083133

10:35:10

XLON

576

14.62

441067988083670

10:35:52

XLON

157

14.62

441067988083837

10:35:52

XLON

180

14.62

441067988083838

10:35:52

XLON

128

14.62

441067988083839

10:35:52

XLON

81

14.62

441067988083840

10:36:01

XLON

170

14.62

441067988083843

10:36:01

XLON

79

14.62

441067988083844

10:38:58

XLON

125

14.62

441067988084209

10:38:58

XLON

128

14.62

441067988084210

10:39:19

XLON

125

14.62

441067988084251

10:39:19

XLON

6

14.62

441067988084252

10:39:46

XLON

125

14.61

441067988084293

10:39:46

XLON

109

14.61

441067988084294

10:40:53

XLON

125

14.61

441067988084467

10:41:13

XLON

125

14.61

441067988084509

10:42:03

XLON

128

14.61

441067988084642

10:42:03

XLON

128

14.61

441067988084643

10:42:03

XLON

15

14.61

441067988084644

10:42:05

XLON

605

14.61

441067988084659

10:43:43

XLON

44

14.61

441067988084820

10:43:43

XLON

188

14.61

441067988084821

10:44:10

XLON

125

14.61

441067988084869

10:44:10

XLON

128

14.61

441067988084870

10:44:11

XLON

285

14.61

441067988084877

10:44:11

XLON

116

14.61

441067988084878

10:48:19

XLON

126

14.63

441067988085390

10:48:19

XLON

128

14.63

441067988085391

10:48:19

XLON

122

14.63

441067988085392

10:48:50

XLON

122

14.62

441067988085522

10:48:50

XLON

5

14.63

441067988085523

10:50:54

XLON

125

14.63

441067988085828

10:50:54

XLON

128

14.63

441067988085829

10:51:04

XLON

125

14.63

441067988085855

10:51:09

XLON

125

14.63

441067988085856

10:52:29

XLON

295

14.63

441067988086034

10:53:00

XLON

125

14.63

441067988086065

10:53:00

XLON

128

14.63

441067988086066

10:53:00

XLON

82

14.63

441067988086067

10:53:05

XLON

125

14.63

441067988086075

10:53:05

XLON

19

14.63

441067988086076

10:58:03

XLON

475

14.64

441067988086556

10:58:03

XLON

33

14.64

441067988086557

10:58:21

XLON

635

14.63

441067988086619

11:03:29

XLON

325

14.66

441067988087551

11:03:31

XLON

300

14.66

441067988087553

11:03:32

XLON

10

14.66

441067988087570

11:04:08

XLON

125

14.66

441067988087666

11:04:08

XLON

117

14.66

441067988087667

11:08:45

XLON

635

14.67

441067988088633

11:08:45

XLON

125

14.67

441067988088701

11:08:45

XLON

118

14.67

441067988088702

11:08:45

XLON

127

14.67

441067988088703

11:08:45

XLON

87

14.67

441067988088704

11:08:45

XLON

178

14.67

441067988088705

11:09:29

XLON

261

14.67

441067988088798

11:11:37

XLON

125

14.68

441067988089048

11:11:37

XLON

127

14.68

441067988089049

11:11:37

XLON

73

14.68

441067988089050

11:11:42

XLON

635

14.67

441067988089084

11:11:42

XLON

383

14.67

441067988089091

11:11:42

XLON

58

14.67

441067988089092

11:12:50

XLON

72

14.67

441067988089194

11:12:50

XLON

103

14.67

441067988089195

11:12:55

XLON

125

14.67

441067988089211

11:12:55

XLON

94

14.67

441067988089212

11:13:00

XLON

33

14.67

441067988089231

11:13:00

XLON

125

14.67

441067988089232

11:13:17

XLON

125

14.67

441067988089263

11:13:17

XLON

6

14.67

441067988089264

11:15:44

XLON

141

14.67

441067988089577

11:17:16

XLON

179

14.67

441067988089819

11:17:16

XLON

270

14.67

441067988089820

11:17:54

XLON

208

14.67

441067988089958

11:18:12

XLON

61

14.67

441067988089997

11:18:12

XLON

200

14.67

441067988089998

11:19:04

XLON

167

14.68

441067988090161

11:21:09

XLON

159

14.68

441067988090409

11:21:09

XLON

473

14.68

441067988090410

11:21:09

XLON

125

14.68

441067988090411

11:23:50

XLON

91

14.68

441067988090643

11:23:50

XLON

418

14.68

441067988090644

11:23:50

XLON

125

14.68

441067988090648

11:23:50

XLON

103

14.68

441067988090649

11:23:50

XLON

59

14.68

441067988090650

11:23:50

XLON

299

14.68

441067988090651

11:24:20

XLON

7

14.67

441067988090757

11:24:20

XLON

151

14.67

441067988090758

11:29:02

XLON

484

14.68

441067988091279

11:29:02

XLON

44

14.68

441067988091280

11:30:38

XLON

125

14.67

441067988091426

11:31:18

XLON

165

14.68

441067988091475

11:31:23

XLON

141

14.68

441067988091476

11:34:03

XLON

175

14.68

441067988091785

11:34:03

XLON

30

14.68

441067988091786

11:36:24

XLON

635

14.68

441067988092223

11:36:25

XLON

125

14.68

441067988092224

11:36:25

XLON

107

14.68

441067988092225

11:36:25

XLON

120

14.68

441067988092226

11:36:25

XLON

61

14.68

441067988092227

11:36:25

XLON

222

14.68

441067988092228

11:36:29

XLON

125

14.67

441067988092235

11:36:29

XLON

3

14.67

441067988092236

11:39:27

XLON

75

14.68

441067988092638

11:39:33

XLON

106

14.68

441067988092644

11:39:33

XLON

117

14.68

441067988092645

11:41:47

XLON

175

14.69

441067988092922

11:41:47

XLON

300

14.69

441067988092923

11:41:47

XLON

159

14.69

441067988092924

11:44:06

XLON

1

14.69

441067988093221

11:46:05

XLON

125

14.69

441067988093459

11:46:05

XLON

112

14.69

441067988093460

11:46:05

XLON

84

14.69

441067988093461

11:46:05

XLON

92

14.69

441067988093462

11:46:57

XLON

125

14.69

441067988093617

11:49:01

XLON

4

14.70

441067988093796

11:49:01

XLON

188

14.70

441067988093797

11:49:10

XLON

406

14.69

441067988093816

11:49:10

XLON

42

14.69

441067988093817

11:50:13

XLON

635

14.69

441067988093947

11:52:05

XLON

33

14.69

441067988094124

11:53:18

XLON

148

14.69

441067988094191

11:55:54

XLON

575

14.71

441067988094646

11:55:54

XLON

60

14.71

441067988094647

11:55:54

XLON

125

14.71

441067988094648

11:55:59

XLON

125

14.71

441067988094654

11:55:59

XLON

6

14.71

441067988094655

11:58:10

XLON

125

14.72

441067988094881

11:58:10

XLON

148

14.72

441067988094882

11:58:10

XLON

92

14.72

441067988094883

12:01:59

XLON

125

14.73

441067988095252

12:02:01

XLON

635

14.72

441067988095264

12:02:03

XLON

170

14.72

441067988095267

12:02:03

XLON

300

14.72

441067988095268

12:02:03

XLON

165

14.72

441067988095269

12:03:48

XLON

406

14.72

441067988095488

12:04:14

XLON

57

14.72

441067988095571

12:04:14

XLON

115

14.72

441067988095572

12:05:09

XLON

30

14.72

441067988095828

12:05:09

XLON

41

14.72

441067988095829

12:05:09

XLON

126

14.72

441067988095830

12:05:09

XLON

3

14.72

441067988095831

12:05:14

XLON

91

14.72

441067988095856

12:05:14

XLON

80

14.72

441067988095857

12:05:14

XLON

140

14.72

441067988095858

12:05:14

XLON

126

14.72

441067988095859

12:05:21

XLON

164

14.72

441067988095878

12:09:58

XLON

125

14.72

441067988096403

12:09:58

XLON

11

14.72

441067988096404

12:11:15

XLON

195

14.72

441067988096613

12:11:15

XLON

440

14.72

441067988096614

12:11:15

XLON

125

14.72

441067988096615

12:11:20

XLON

125

14.72

441067988096632

12:11:25

XLON

125

14.72

441067988096640

12:11:30

XLON

125

14.72

441067988096652

12:11:40

XLON

240

14.72

441067988096708

12:14:03

XLON

85

14.72

441067988097732

12:14:03

XLON

550

14.72

441067988097733

12:14:03

XLON

635

14.72

441067988097735

12:14:04

XLON

36

14.71

441067988097745

12:14:04

XLON

135

14.71

441067988097746

12:14:04

XLON

125

14.72

441067988097750

12:14:04

XLON

6

14.72

441067988097751

12:14:04

XLON

186

14.71

441067988097752

12:14:07

XLON

278

14.71

441067988097758

12:14:13

XLON

90

14.71

441067988097769

12:14:48

XLON

545

14.71

441067988097815

12:14:48

XLON

127

14.71

441067988097820

12:14:50

XLON

218

14.71

441067988097835

12:17:54

XLON

480

14.71

441067988098140

12:21:05

XLON

22

14.71

441067988098497

12:21:05

XLON

67

14.71

441067988098498

12:21:05

XLON

27

14.71

441067988098499

12:21:10

XLON

300

14.71

441067988098512

12:24:26

XLON

82

14.72

441067988098780

12:24:26

XLON

553

14.72

441067988098781

12:24:26

XLON

125

14.72

441067988098782

12:24:26

XLON

100

14.72

441067988098783

12:24:38

XLON

205

14.72

441067988098834

12:26:56

XLON

258

14.73

441067988099048

12:26:56

XLON

377

14.73

441067988099049

12:27:01

XLON

125

14.73

441067988099068

12:27:47

XLON

125

14.73

441067988099164

12:31:33

XLON

45

14.75

441067988099550

12:31:33

XLON

184

14.75

441067988099551

12:31:33

XLON

406

14.75

441067988099552

12:31:38

XLON

228

14.75

441067988099571

12:31:38

XLON

316

14.74

441067988099574

12:31:38

XLON

170

14.74

441067988099575

12:38:03

XLON

253

14.74

441067988100202

12:38:19

XLON

125

14.74

441067988100220

12:38:19

XLON

260

14.74

441067988100221

12:38:19

XLON

86

14.74

441067988100222

12:40:05

XLON

125

14.75

441067988100388

12:40:05

XLON

44

14.75

441067988100389

12:40:10

XLON

125

14.75

441067988100400

12:40:15

XLON

125

14.75

441067988100408

12:41:55

XLON

635

14.75

441067988100540

12:41:56

XLON

261

14.75

441067988100541

12:41:56

XLON

374

14.75

441067988100542

12:43:58

XLON

76

14.75

441067988100760

12:43:58

XLON

65

14.75

441067988100761

12:46:34

XLON

5

14.76

441067988101061

12:46:34

XLON

159

14.76

441067988101062

12:46:43

XLON

635

14.76

441067988101093

12:46:43

XLON

32

14.76

441067988101098

12:46:43

XLON

167

14.76

441067988101099

12:51:08

XLON

233

14.76

441067988101534

12:51:08

XLON

402

14.76

441067988101535

12:51:08

XLON

189

14.76

441067988101540

12:51:09

XLON

268

14.76

441067988101542

12:51:09

XLON

170

14.76

441067988101549

12:51:12

XLON

197

14.76

441067988101552

12:51:13

XLON

125

14.76

441067988101562

12:51:18

XLON

125

14.76

441067988101571

12:51:30

XLON

125

14.76

441067988101614

12:51:47

XLON

125

14.76

441067988101656

12:55:23

XLON

125

14.76

441067988102022

12:55:23

XLON

114

14.76

441067988102023

12:55:53

XLON

165

14.76

441067988102057

12:55:53

XLON

206

14.75

441067988102062

12:56:03

XLON

32

14.75

441067988102076

12:56:06

XLON

351

14.75

441067988102077

12:56:08

XLON

46

14.75

441067988102078

12:56:08

XLON

125

14.75

441067988102091

12:56:08

XLON

6

14.75

441067988102092

12:56:11

XLON

135

14.74

441067988102096

12:56:11

XLON

96

14.74

441067988102097

12:56:20

XLON

404

14.74

441067988102150

12:56:31

XLON

86

14.74

441067988102166

12:56:31

XLON

150

14.74

441067988102167

12:59:20

XLON

575

14.75

441067988102412

12:59:26

XLON

60

14.75

441067988102444

13:00:28

XLON

39

14.75

441067988102588

13:04:07

XLON

487

14.76

441067988103081

13:04:08

XLON

148

14.76

441067988103082

13:05:04

XLON

125

14.76

441067988103185

13:05:04

XLON

76

14.76

441067988103186

13:05:56

XLON

177

14.76

441067988103286

13:06:00

XLON

161

14.76

441067988103290

13:07:13

XLON

635

14.77

441067988103432

13:07:13

XLON

104

14.77

441067988103436

13:07:17

XLON

337

14.77

441067988103440

13:07:18

XLON

170

14.77

441067988103441

13:07:22

XLON

24

14.77

441067988103442

13:08:29

XLON

95

14.78

441067988103636

13:08:44

XLON

540

14.78

441067988103674

13:08:44

XLON

125

14.78

441067988103678

13:08:44

XLON

168

14.78

441067988103679

13:08:44

XLON

36

14.78

441067988103680

13:09:28

XLON

125

14.78

441067988103735

13:09:28

XLON

1

14.78

441067988103736

13:09:28

XLON

142

14.78

441067988103737

13:09:28

XLON

55

14.78

441067988103738

13:09:28

XLON

331

14.78

441067988103739

13:10:48

XLON

112

14.78

441067988103898

13:10:48

XLON

69

14.78

441067988103899

13:10:48

XLON

39

14.78

441067988103900

13:10:48

XLON

415

14.78

441067988103901

13:10:48

XLON

154

14.78

441067988103903

13:10:53

XLON

31

14.78

441067988103912

13:10:53

XLON

115

14.78

441067988103913

13:12:20

XLON

125

14.78

441067988104052

13:12:20

XLON

141

14.78

441067988104053

13:12:20

XLON

369

14.78

441067988104054

13:12:21

XLON

82

14.77

441067988104061

13:12:21

XLON

97

14.77

441067988104062

13:15:41

XLON

349

14.75

441067988104370

13:15:41

XLON

286

14.75

441067988104371

13:15:41

XLON

125

14.75

441067988104374

13:15:41

XLON

66

14.75

441067988104375

13:16:13

XLON

90

14.75

441067988104463

13:16:13

XLON

124

14.75

441067988104464

13:17:03

XLON

92

14.75

441067988104513

13:19:20

XLON

635

14.75

441067988104710

13:19:20

XLON

125

14.75

441067988104716

13:19:20

XLON

15

14.75

441067988104717

13:22:24

XLON

170

14.75

441067988104967

13:22:26

XLON

292

14.75

441067988104969

13:22:26

XLON

170

14.75

441067988104968

13:24:14

XLON

125

14.74

441067988105183

13:25:47

XLON

314

14.74

441067988105357

13:25:47

XLON

197

14.74

441067988105358

13:27:24

XLON

125

14.74

441067988105554

13:27:34

XLON

12

14.74

441067988105564

13:27:34

XLON

480

14.74

441067988105565

13:27:34

XLON

17

14.74

441067988105566

13:27:34

XLON

125

14.74

441067988105567

13:27:34

XLON

86

14.74

441067988105568

13:30:03

XLON

312

14.73

441067988105925

13:30:30

XLON

80

14.72

441067988106287

13:31:14

XLON

150

14.73

441067988106562

13:31:31

XLON

125

14.74

441067988106758

13:32:01

XLON

125

14.74

441067988106876

13:32:01

XLON

34

14.74

441067988106877

13:32:22

XLON

635

14.74

441067988106989

13:32:23

XLON

40

14.74

441067988106990

13:32:23

XLON

85

14.74

441067988106991

13:32:48

XLON

108

14.74

441067988107137

13:32:48

XLON

13

14.74

441067988107138

13:35:32

XLON

412

14.74

441067988107573

13:37:04

XLON

125

14.75

441067988107869

13:37:04

XLON

140

14.75

441067988107870

13:37:04

XLON

58

14.75

441067988107871

13:37:04

XLON

312

14.75

441067988107872

13:37:47

XLON

112

14.74

441067988107972

13:43:04

XLON

635

14.74

441067988108508

13:43:09

XLON

109

14.74

441067988108524

13:43:09

XLON

132

14.74

441067988108525

13:43:15

XLON

150

14.74

441067988108534

13:44:09

XLON

125

14.74

441067988108641

13:44:09

XLON

510

14.74

441067988108642

13:45:02

XLON

37

14.74

441067988108790

13:45:09

XLON

598

14.74

441067988108832

13:45:09

XLON

110

14.74

441067988108834

13:45:09

XLON

94

14.74

441067988108835

13:45:16

XLON

125

14.74

441067988108869

13:45:16

XLON

635

14.74

441067988108890

13:46:29

XLON

56

14.74

441067988109075

13:46:29

XLON

28

14.74

441067988109076

13:46:29

XLON

83

14.74

441067988109077

13:46:53

XLON

125

14.74

441067988109148

13:46:54

XLON

180

14.74

441067988109155

13:46:55

XLON

170

14.74

441067988109156

13:46:59

XLON

160

14.74

441067988109167

13:47:14

XLON

125

14.74

441067988109212

13:47:14

XLON

67

14.74

441067988109213

13:48:14

XLON

165

14.74

441067988109424

13:48:14

XLON

98

14.74

441067988109425

13:48:19

XLON

139

14.74

441067988109428

13:48:32

XLON

80

14.74

441067988109455

13:48:32

XLON

441

14.74

441067988109456

13:48:34

XLON

5

14.74

441067988109472

13:48:34

XLON

141

14.74

441067988109473

13:50:07

XLON

125

14.73

441067988109663

13:50:07

XLON

510

14.73

441067988109664

13:50:13

XLON

1

14.73

441067988109683

13:50:13

XLON

4

14.73

441067988109684

13:50:13

XLON

131

14.73

441067988109685

13:50:31

XLON

7

14.73

441067988109737

13:50:31

XLON

492

14.73

441067988109738

13:50:36

XLON

125

14.72

441067988109749

13:51:53

XLON

21

14.73

441067988109970

13:51:53

XLON

97

14.73

441067988109971

13:51:53

XLON

86

14.73

441067988109972

13:52:08

XLON

1

14.73

441067988110059

13:52:08

XLON

7

14.73

441067988110060

13:52:34

XLON

149

14.73

441067988110089

13:53:33

XLON

29

14.73

441067988110210

13:53:33

XLON

63

14.73

441067988110211

13:53:33

XLON

34

14.73

441067988110212

13:55:04

XLON

125

14.73

441067988110371

13:55:04

XLON

6

14.73

441067988110372

13:55:09

XLON

216

14.73

441067988110401

13:55:09

XLON

252

14.73

441067988110402

13:55:14

XLON

125

14.73

441067988110404

13:55:19

XLON

125

14.73

441067988110418

13:55:24

XLON

95

14.73

441067988110447

13:55:24

XLON

109

14.73

441067988110448

13:58:51

XLON

635

14.74

441067988111048

13:59:36

XLON

635

14.74

441067988111134

14:01:39

XLON

235

14.74

441067988111485

14:02:49

XLON

21

14.74

441067988111689

14:05:01

XLON

125

14.76

441067988112092

14:05:02

XLON

280

14.76

441067988112103

14:05:02

XLON

25

14.76

441067988112104

14:05:02

XLON

14

14.76

441067988112105

14:05:04

XLON

316

14.76

441067988112106

14:05:06

XLON

179

14.76

441067988112109

14:10:33

XLON

272

14.77

441067988112878

14:10:33

XLON

363

14.77

441067988112879

14:10:33

XLON

125

14.77

441067988112883

14:12:12

XLON

198

14.77

441067988113152

14:12:31

XLON

125

14.77

441067988113198

14:14:01

XLON

298

14.77

441067988113462

14:14:02

XLON

337

14.77

441067988113463

14:15:07

XLON

125

14.77

441067988113579

14:15:12

XLON

68

14.77

441067988113591

14:15:12

XLON

68

14.77

441067988113592

14:15:12

XLON

82

14.77

441067988113593

14:15:19

XLON

29

14.77

441067988113612

14:15:19

XLON

98

14.77

441067988113613

14:16:11

XLON

142

14.77

441067988113739

14:16:21

XLON

14

14.77

441067988113766

14:16:21

XLON

194

14.77

441067988113767

14:16:32

XLON

635

14.77

441067988113780

14:18:17

XLON

125

14.77

441067988114018

14:18:26

XLON

27

14.77

441067988114032

14:18:26

XLON

83

14.77

441067988114033

14:18:26

XLON

249

14.77

441067988114034

14:19:59

XLON

222

14.77

441067988114260

14:20:02

XLON

413

14.77

441067988114262

14:23:29

XLON

316

14.77

441067988114893

14:23:29

XLON

319

14.77

441067988114894

14:24:09

XLON

216

14.77

441067988115016

14:24:09

XLON

170

14.77

441067988115015

14:24:15

XLON

249

14.77

441067988115031

14:24:29

XLON

53

14.77

441067988115091

14:24:29

XLON

24

14.77

441067988115092

14:24:29

XLON

219

14.77

441067988115093

14:25:14

XLON

125

14.76

441067988115192

14:26:28

XLON

125

14.76

441067988115365

14:26:33

XLON

44

14.76

441067988115374

14:26:33

XLON

65

14.76

441067988115375

14:26:33

XLON

89

14.76

441067988115376

14:26:33

XLON

64

14.76

441067988115377

14:26:58

XLON

125

14.76

441067988115479

14:27:03

XLON

5

14.76

441067988115494

14:27:03

XLON

19

14.76

441067988115495

14:27:03

XLON

428

14.76

441067988115496

14:27:03

XLON

66

14.76

441067988115497

14:27:03

XLON

84

14.76

441067988115498

14:27:11

XLON

33

14.76

441067988115529

14:27:35

XLON

125

14.76

441067988115611

14:28:00

XLON

368

14.76

441067988115651

14:28:01

XLON

267

14.76

441067988115652

14:29:34

XLON

163

14.77

441067988115933

14:30:12

XLON

635

14.77

441067988116386

14:30:18

XLON

125

14.77

441067988116429

14:31:09

XLON

125

14.77

441067988116885

14:31:09

XLON

510

14.77

441067988116886

14:31:52

XLON

125

14.78

441067988117088

14:32:00

XLON

202

14.78

441067988117128

14:32:29

XLON

125

14.78

441067988117294

14:32:29

XLON

510

14.78

441067988117295

14:32:29

XLON

125

14.78

441067988117303

14:32:29

XLON

244

14.78

441067988117304

14:32:29

XLON

221

14.78

441067988117305

14:32:29

XLON

45

14.78

441067988117306

14:32:40

XLON

635

14.78

441067988117351

14:32:40

XLON

291

14.78

441067988117354

14:32:40

XLON

344

14.78

441067988117355

14:33:02

XLON

635

14.77

441067988117421

14:33:02

XLON

125

14.77

441067988117423

14:33:02

XLON

104

14.77

441067988117424

14:33:02

XLON

164

14.77

441067988117425

14:33:02

XLON

120

14.77

441067988117426

14:33:02

XLON

122

14.77

441067988117427

14:33:07

XLON

125

14.77

441067988117478

14:33:07

XLON

164

14.77

441067988117479

14:33:07

XLON

186

14.77

441067988117480

14:33:12

XLON

261

14.76

441067988117515

14:33:17

XLON

1

14.76

441067988117575

14:33:35

XLON

635

14.76

441067988117742

14:33:35

XLON

125

14.76

441067988117745

14:33:36

XLON

511

14.76

441067988117749

14:33:39

XLON

50

14.76

441067988117752

14:33:40

XLON

74

14.76

441067988117756

14:33:55

XLON

125

14.76

441067988117826

14:34:37

XLON

260

14.73

441067988118090

14:34:37

XLON

125

14.74

441067988118091

14:34:37

XLON

250

14.74

441067988118092

14:34:37

XLON

25

14.73

441067988118094

14:34:43

XLON

46

14.74

441067988118156

14:34:43

XLON

32

14.74

441067988118157

14:34:43

XLON

25

14.74

441067988118158

14:34:45

XLON

173

14.73

441067988118164

14:34:45

XLON

93

14.73

441067988118165

14:34:45

XLON

344

14.73

441067988118166

14:35:06

XLON

503

14.73

441067988118323

14:35:06

XLON

132

14.73

441067988118324

14:35:06

XLON

125

14.73

441067988118327

14:35:06

XLON

168

14.73

441067988118328

14:35:09

XLON

9

14.72

441067988118356

14:35:09

XLON

62

14.72

441067988118357

14:35:09

XLON

564

14.72

441067988118360

14:35:57

XLON

125

14.72

441067988118644

14:35:58

XLON

635

14.72

441067988118657

14:36:02

XLON

125

14.72

441067988118695

14:36:02

XLON

254

14.72

441067988118696

14:36:07

XLON

212

14.72

441067988118752

14:36:25

XLON

238

14.72

441067988118888

14:36:25

XLON

42

14.72

441067988118889

14:36:31

XLON

28

14.72

441067988118890

14:36:31

XLON

82

14.72

441067988118891

14:36:31

XLON

169

14.72

441067988118892

14:36:47

XLON

125

14.72

441067988119003

14:36:47

XLON

6

14.72

441067988119004

14:36:52

XLON

113

14.72

441067988119018

14:36:52

XLON

65

14.72

441067988119019

14:36:57

XLON

125

14.72

441067988119061

14:36:59

XLON

635

14.71

441067988119068

14:36:59

XLON

235

14.71

441067988119071

14:36:59

XLON

173

14.71

441067988119072

14:36:59

XLON

227

14.71

441067988119073

14:38:14

XLON

635

14.72

441067988119291

14:38:14

XLON

225

14.72

441067988119292

14:38:21

XLON

473

14.71

441067988119379

14:38:32

XLON

162

14.71

441067988119416

14:38:32

XLON

167

14.71

441067988119422

14:38:32

XLON

36

14.71

441067988119423

14:38:32

XLON

83

14.71

441067988119424

14:38:37

XLON

286

14.71

441067988119443

14:38:37

XLON

1466

14.71

441067988119444

14:38:42

XLON

977

14.71

441067988119489

14:38:46

XLON

620

14.70

441067988119505

14:40:43

XLON

125

14.68

441067988120154

14:40:43

XLON

165

14.68

441067988120155

14:40:43

XLON

112

14.68

441067988120156

14:40:43

XLON

233

14.68

441067988120157

14:42:01

XLON

482

14.68

441067988120576

14:42:01

XLON

32

14.68

441067988120577

14:42:02

XLON

121

14.68

441067988120580

14:42:02

XLON

125

14.68

441067988120583

14:42:02

XLON

177

14.68

441067988120584

14:42:07

XLON

125

14.68

441067988120609

14:42:07

XLON

177

14.68

441067988120610

14:42:17

XLON

125

14.68

441067988120661

14:42:17

XLON

177

14.68

441067988120662

14:42:22

XLON

125

14.68

441067988120688

14:42:22

XLON

177

14.68

441067988120689

14:42:27

XLON

125

14.68

441067988120717

14:42:27

XLON

18

14.68

441067988120718

14:43:46

XLON

512

14.67

441067988121094

14:44:20

XLON

242

14.67

441067988121262

14:44:20

XLON

393

14.67

441067988121263

14:45:49

XLON

274

14.68

441067988121786

14:45:49

XLON

300

14.68

441067988121787

14:45:49

XLON

61

14.68

441067988121788

14:45:50

XLON

454

14.68

441067988121793

14:46:54

XLON

465

14.68

441067988122046

14:46:54

XLON

170

14.68

441067988122047

14:46:59

XLON

149

14.68

441067988122100

14:48:53

XLON

635

14.68

441067988122737

14:48:59

XLON

218

14.68

441067988122767

14:49:04

XLON

175

14.68

441067988122786

14:49:29

XLON

635

14.68

441067988122970

14:49:34

XLON

635

14.68

441067988123028

14:49:34

XLON

125

14.68

441067988123031

14:49:34

XLON

6

14.68

441067988123032

14:49:58

XLON

178

14.68

441067988123143

14:50:35

XLON

1

14.68

441067988123327

14:50:35

XLON

180

14.68

441067988123328

14:50:55

XLON

1

14.68

441067988123436

14:50:55

XLON

27

14.68

441067988123437

14:50:55

XLON

139

14.68

441067988123438

14:50:55

XLON

144

14.68

441067988123439

14:51:08

XLON

2

14.68

441067988123525

14:51:08

XLON

145

14.68

441067988123526

14:51:08

XLON

7

14.68

441067988123527

14:51:13

XLON

154

14.68

441067988123534

14:51:13

XLON

133

14.68

441067988123535

14:51:39

XLON

1

14.68

441067988123597

14:51:39

XLON

140

14.68

441067988123598

14:51:58

XLON

168

14.68

441067988123669

14:52:39

XLON

635

14.68

441067988123806

14:52:59

XLON

635

14.67

441067988123916

14:52:59

XLON

119

14.67

441067988123918

14:52:59

XLON

192

14.67

441067988123919

14:52:59

XLON

63

14.67

441067988123920

14:52:59

XLON

86

14.67

441067988123921

14:52:59

XLON

164

14.67

441067988123922

14:54:34

XLON

635

14.66

441067988124346

14:54:34

XLON

260

14.66

441067988124351

14:54:34

XLON

125

14.66

441067988124352

14:54:34

XLON

132

14.66

441067988124353

14:54:34

XLON

118

14.66

441067988124354

14:54:34

XLON

125

14.66

441067988124372

14:54:39

XLON

164

14.66

441067988124384

14:54:39

XLON

83

14.66

441067988124385

14:55:35

XLON

125

14.67

441067988124751

14:55:49

XLON

125

14.67

441067988124812

14:55:50

XLON

109

14.66

441067988124855

14:55:50

XLON

12

14.67

441067988124854

14:55:50

XLON

72

14.66

441067988124856

14:55:50

XLON

454

14.66

441067988124858

14:55:50

XLON

259

14.66

441067988124860

14:55:56

XLON

570

14.66

441067988124890

14:57:42

XLON

321

14.66

441067988125471

14:57:42

XLON

314

14.66

441067988125472

14:58:01

XLON

125

14.66

441067988125612

14:58:06

XLON

125

14.66

441067988125749

14:58:06

XLON

131

14.66

441067988125750

14:58:11

XLON

125

14.66

441067988125786

14:58:11

XLON

91

14.66

441067988125787

14:58:19

XLON

125

14.66

441067988125821

14:58:19

XLON

33

14.66

441067988125822

14:58:51

XLON

286

14.66

441067988125982

14:58:51

XLON

46

14.66

441067988125983

14:58:53

XLON

554

14.66

441067988125985

14:58:53

XLON

81

14.66

441067988125986

15:00:12

XLON

183

14.67

441067988126734

15:00:12

XLON

443

14.67

441067988126735

15:00:13

XLON

635

14.67

441067988126740

15:02:05

XLON

85

14.67

441067988127507

15:02:27

XLON

213

14.68

441067988127688

15:02:52

XLON

220

14.69

441067988127972

15:02:52

XLON

341

14.69

441067988127969

15:03:01

XLON

66

14.68

441067988128068

15:03:34

XLON

11

14.69

441067988128330

15:03:39

XLON

125

14.69

441067988128396

15:03:41

XLON

70

14.68

441067988128402

15:03:41

XLON

565

14.68

441067988128403

15:03:53

XLON

208

14.67

441067988128496

15:04:51

XLON

122

14.68

441067988128845

15:04:51

XLON

119

14.68

441067988128846

15:05:43

XLON

180

14.70

441067988129278

15:05:54

XLON

213

14.70

441067988129328

15:05:54

XLON

153

14.70

441067988129331

15:06:22

XLON

125

14.71

441067988129512

15:06:35

XLON

292

14.71

441067988129558

15:06:35

XLON

292

14.71

441067988129559

15:06:35

XLON

51

14.71

441067988129560

15:06:48

XLON

359

14.70

441067988129628

15:07:38

XLON

1

14.70

441067988129928

15:07:38

XLON

153

14.70

441067988129929

15:08:03

XLON

484

14.70

441067988130202

15:08:03

XLON

125

14.70

441067988130206

15:08:03

XLON

200

14.70

441067988130207

15:08:27

XLON

213

14.68

441067988130302

15:08:27

XLON

289

14.68

441067988130303

15:11:21

XLON

125

14.70

441067988131336

15:11:27

XLON

125

14.70

441067988131395

15:11:51

XLON

635

14.71

441067988131490

15:11:51

XLON

125

14.71

441067988131491

15:11:51

XLON

133

14.71

441067988131492

15:11:51

XLON

368

14.71

441067988131493

15:11:51

XLON

9

14.71

441067988131494

15:12:04

XLON

193

14.70

441067988131533

15:12:04

XLON

125

14.71

441067988131535

15:12:05

XLON

26

14.70

441067988131536

15:12:16

XLON

283

14.71

441067988131598

15:12:19

XLON

207

14.71

441067988131614

15:13:21

XLON

254

14.71

441067988132008

15:13:31

XLON

125

14.71

441067988132076

15:13:39

XLON

162

14.71

441067988132105

15:14:03

XLON

1

14.71

441067988132232

15:14:11

XLON

236

14.71

441067988132306

15:14:11

XLON

399

14.71

441067988132307

15:14:40

XLON

300

14.71

441067988132430

15:14:40

XLON

335

14.71

441067988132431

15:14:42

XLON

199

14.71

441067988132438

15:17:38

XLON

18

14.74

441067988133461

15:17:38

XLON

617

14.74

441067988133462

15:17:38

XLON

125

14.74

441067988133474

15:17:38

XLON

509

14.74

441067988133475

15:17:38

XLON

1

14.74

441067988133476

15:17:38

XLON

454

14.73

441067988133507

15:18:00

XLON

125

14.74

441067988133618

15:18:25

XLON

139

14.74

441067988133782

15:19:06

XLON

125

14.74

441067988134091

15:19:21

XLON

125

14.74

441067988134211

15:19:21

XLON

168

14.74

441067988134212

15:19:21

XLON

54

14.74

441067988134213

15:19:27

XLON

217

14.74

441067988134238

15:19:35

XLON

235

14.73

441067988134274

15:19:37

XLON

59

14.73

441067988134279

15:19:37

XLON

87

14.73

441067988134280

15:20:21

XLON

74

14.73

441067988134541

15:20:21

XLON

83

14.73

441067988134542

15:20:58

XLON

67

14.74

441067988134887

15:20:58

XLON

250

14.74

441067988134888

15:21:03

XLON

484

14.73

441067988134918

15:21:03

XLON

244

14.73

441067988134925

15:21:03

XLON

150

14.73

441067988134926

15:21:03

XLON

280

14.73

441067988134927

15:21:03

XLON

203

14.73

441067988134928

15:21:03

XLON

2

14.73

441067988134929

15:22:21

XLON

11

14.73

441067988135261

15:22:21

XLON

147

14.73

441067988135262

15:23:00

XLON

125

14.73

441067988135485

15:23:00

XLON

148

14.73

441067988135493

15:23:23

XLON

186

14.72

441067988135584

15:23:23

XLON

96

14.72

441067988135585

15:25:10

XLON

125

14.73

441067988136108

15:25:10

XLON

6

14.73

441067988136109

15:25:10

XLON

635

14.73

441067988136114

15:25:27

XLON

3

14.72

441067988136229

15:25:27

XLON

144

14.72

441067988136230

15:25:32

XLON

4

14.72

441067988136245

15:25:32

XLON

142

14.72

441067988136246

15:25:53

XLON

202

14.72

441067988136293

15:25:54

XLON

448

14.72

441067988136299

15:25:54

XLON

187

14.72

441067988136300

15:26:00

XLON

125

14.72

441067988136315

15:26:00

XLON

121

14.72

441067988136316

15:26:46

XLON

151

14.70

441067988136486

15:26:46

XLON

484

14.70

441067988136487

15:26:50

XLON

356

14.70

441067988136504

15:27:11

XLON

125

14.70

441067988136574

15:27:41

XLON

270

14.70

441067988136724

15:27:46

XLON

380

14.70

441067988136774

15:28:12

XLON

28

14.70

441067988136908

15:28:12

XLON

106

14.70

441067988136909

15:28:17

XLON

245

14.70

441067988136921

15:29:15

XLON

600

14.70

441067988137089

15:29:15

XLON

53

14.70

441067988137090

15:29:17

XLON

141

14.70

441067988137103

15:29:43

XLON

600

14.70

441067988137286

15:29:43

XLON

29

14.70

441067988137287

15:29:48

XLON

129

14.70

441067988137321

15:30:20

XLON

125

14.69

441067988137614

15:30:20

XLON

168

14.69

441067988137615

15:30:20

XLON

342

14.69

441067988137616

15:31:51

XLON

125

14.68

441067988138265

15:31:51

XLON

255

14.68

441067988138266

15:31:51

XLON

116

14.68

441067988138267

15:31:51

XLON

4

14.68

441067988138268

15:32:51

XLON

125

14.69

441067988138477

15:32:51

XLON

6

14.69

441067988138478

15:33:02

XLON

635

14.69

441067988138544

15:34:15

XLON

635

14.69

441067988138808

15:34:20

XLON

171

14.69

441067988138822

15:34:25

XLON

125

14.69

441067988138841

15:34:44

XLON

195

14.69

441067988138899

15:34:44

XLON

13

14.69

441067988138903

15:34:44

XLON

186

14.69

441067988138907

15:34:44

XLON

5

14.69

441067988138908

15:35:21

XLON

125

14.68

441067988139183

15:35:21

XLON

139

14.68

441067988139184

15:35:21

XLON

83

14.68

441067988139185

15:35:21

XLON

104

14.68

441067988139186

15:37:15

XLON

632

14.68

441067988139895

15:37:16

XLON

113

14.68

441067988139898

15:37:16

XLON

380

14.68

441067988139899

15:37:16

XLON

177

14.68

441067988139900

15:37:16

XLON

22

14.68

441067988139901

15:37:16

XLON

7

14.68

441067988139902

15:37:16

XLON

43

14.68

441067988139903

15:38:54

XLON

532

14.68

441067988140487

15:39:23

XLON

208

14.68

441067988140638

15:39:23

XLON

635

14.68

441067988140635

15:40:37

XLON

1

14.68

441067988140860

15:40:37

XLON

9

14.68

441067988140861

15:40:37

XLON

189

14.68

441067988140862

15:40:37

XLON

11

14.68

441067988140863

15:40:37

XLON

27

14.68

441067988140864

15:40:37

XLON

202

14.68

441067988140865

15:41:42

XLON

125

14.67

441067988141222

15:41:42

XLON

147

14.67

441067988141223

15:41:42

XLON

50

14.67

441067988141224

15:42:13

XLON

95

14.68

441067988141465

15:42:13

XLON

294

14.67

441067988141468

15:42:26

XLON

635

14.67

441067988141528

15:43:58

XLON

125

14.67

441067988141936

15:43:58

XLON

154

14.67

441067988141937

15:43:58

XLON

1

14.67

441067988141938

15:43:58

XLON

61

14.67

441067988141939

15:44:03

XLON

244

14.67

441067988141953

15:44:03

XLON

57

14.67

441067988141954

15:44:03

XLON

74

14.67

441067988141955

15:44:53

XLON

2

14.68

441067988142174

15:44:53

XLON

4

14.68

441067988142175

15:45:11

XLON

454

14.68

441067988142243

15:45:46

XLON

174

14.67

441067988142374

15:46:29

XLON

465

14.67

441067988142603

15:48:13

XLON

125

14.67

441067988142912

15:48:13

XLON

282

14.67

441067988142913

15:48:13

XLON

228

14.67

441067988142914

15:48:13

XLON

630

14.66

441067988142917

15:48:53

XLON

142

14.66

441067988143034

15:48:59

XLON

5

14.66

441067988143055

15:49:09

XLON

25

14.66

441067988143135

15:49:09

XLON

11

14.66

441067988143136

15:49:09

XLON

1

14.66

441067988143137

15:49:09

XLON

9

14.66

441067988143138

15:49:09

XLON

3

14.66

441067988143139

15:49:09

XLON

87

14.66

441067988143140

15:50:08

XLON

200

14.66

441067988143429

15:50:08

XLON

435

14.66

441067988143430

15:50:08

XLON

125

14.66

441067988143433

15:50:08

XLON

6

14.66

441067988143434

15:50:35

XLON

36

14.66

441067988143534

15:51:00

XLON

125

14.66

441067988143663

15:51:00

XLON

635

14.66

441067988143676

15:51:41

XLON

196

14.66

441067988143813

15:51:41

XLON

24

14.66

441067988143814

15:51:41

XLON

635

14.65

441067988143826

15:53:40

XLON

125

14.67

441067988144352

15:53:40

XLON

431

14.67

441067988144353

15:53:40

XLON

79

14.67

441067988144354

15:53:40

XLON

480

14.67

441067988144345

15:54:10

XLON

90

14.67

441067988144434

15:54:10

XLON

26

14.67

441067988144435

15:54:10

XLON

14

14.67

441067988144436

15:54:34

XLON

635

14.68

441067988144580

15:56:12

XLON

500

14.68

441067988145168

15:57:18

XLON

47

14.69

441067988145586

15:57:18

XLON

109

14.69

441067988145587

15:58:50

XLON

635

14.69

441067988145957

15:58:56

XLON

125

14.69

441067988146024

15:58:56

XLON

141

14.69

441067988146025

15:59:17

XLON

158

14.69

441067988146104

15:59:17

XLON

147

14.69

441067988146105

16:00:00

XLON

125

14.68

441067988146353

16:00:00

XLON

424

14.68

441067988146354

16:01:13

XLON

102

14.69

441067988146937

16:01:13

XLON

26

14.69

441067988146938

16:01:25

XLON

300

14.69

441067988146959

16:01:25

XLON

205

14.69

441067988146960

16:01:25

XLON

205

14.69

441067988146961

16:01:45

XLON

189

14.69

441067988147031

16:01:46

XLON

243

14.69

441067988147039

16:02:24

XLON

233

14.70

441067988147378

16:03:37

XLON

150

14.70

441067988147743

16:03:37

XLON

180

14.70

441067988147744

16:03:37

XLON

305

14.70

441067988147745

16:03:42

XLON

215

14.70

441067988147780

16:03:42

XLON

151

14.70

441067988147781

16:03:42

XLON

91

14.70

441067988147782

16:03:42

XLON

30

14.70

441067988147783

16:04:43

XLON

555

14.69

441067988147976

16:05:22

XLON

98

14.69

441067988148230

16:05:22

XLON

150

14.69

441067988148231

16:05:22

XLON

125

14.69

441067988148232

16:05:22

XLON

155

14.69

441067988148233

16:05:22

XLON

81

14.69

441067988148234

16:05:22

XLON

112

14.69

441067988148235

16:05:57

XLON

129

14.69

441067988148496

16:05:57

XLON

211

14.69

441067988148497

16:06:05

XLON

20

14.69

441067988148563

16:06:09

XLON

187

14.69

441067988148590

16:08:37

XLON

635

14.68

441067988149225

16:08:37

XLON

125

14.68

441067988149230

16:08:37

XLON

170

14.68

441067988149231

16:08:37

XLON

26

14.68

441067988149232

16:08:39

XLON

314

14.68

441067988149263

16:09:15

XLON

630

14.68

441067988149470

16:09:15

XLON

120

14.68

441067988149475

16:09:15

XLON

125

14.68

441067988149476

16:09:15

XLON

140

14.68

441067988149477

16:10:44

XLON

125

14.69

441067988150171

16:11:05

XLON

635

14.69

441067988150366

16:11:16

XLON

170

14.69

441067988150438

16:12:23

XLON

591

14.69

441067988150886

16:12:39

XLON

468

14.68

441067988151023

16:12:39

XLON

167

14.68

441067988151024

16:15:08

XLON

631

14.67

441067988151908

16:15:08

XLON

125

14.66

441067988151913

16:15:08

XLON

6

14.66

441067988151914

16:15:23

XLON

125

14.66

441067988152040

16:15:23

XLON

193

14.66

441067988152041

16:15:23

XLON

150

14.66

441067988152042

16:15:23

XLON

46

14.66

441067988152043

16:15:49

XLON

91

14.66

441067988152181

16:15:49

XLON

186

14.66

441067988152182

16:15:49

XLON

36

14.66

441067988152183

16:15:57

XLON

456

14.66

441067988152211

16:16:30

XLON

271

14.65

441067988152378

16:16:38

XLON

115

14.65

441067988152403

16:16:38

XLON

192

14.65

441067988152404

16:17:07

XLON

116

14.65

441067988152536

16:17:07

XLON

27

14.65

441067988152537

16:17:07

XLON

7

14.65

441067988152538

 

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
 
 
POSUOUWRAAUURAA