Regulatory News Item

RNS Number : 7042X
Smiths Group PLC
07 January 2022
 

7 January 2022

SMITHS GROUP PLC
TRANSACTIONS IN OWN SHARES

Smiths Group plc ("Smiths Group") announces today that it has purchased the following number of its ordinary shares of 37.5 pence each on the London Stock Exchange from Goldman Sachs International (GSILGB2XXXX). Such purchase was effected pursuant to instructions issued by Smiths Group on 18 November 2021, as announced on 19 November 2021:

Date of purchase

Number of shares purchased

Highest price paid per share: (GBP)

Lowest price paid per share: (GBP)

Volume weighted average price paid per share (GBP)

Venue

6 January 2022

145,000

16.2600

15.9750

16.1022

XLON

 

Smiths Group will cancel the purchased shares. Following the cancellation of the repurchased shares, Smiths Group will hold no ordinary shares in treasury and will have 392,273,489 ordinary shares in issue. Therefore, the total number of voting rights in Smiths Group will be 392,273,489. This is the figure which should be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in Smiths Group, under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules. Since the commencement of the programme, Smiths Group has purchased 4,234,387 ordinary shares.

 

ln accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades by Goldman Sachs on 6 January 2022 is detailed below.

 

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

Enquiries:

 

Jemma Spalton, Director of Investor Relations
+44 (0)20 7004 1600

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

08:22:10

XLON

293

16.06

462096147947956

08:22:10

XLON

51

16.06

462096147947974

08:22:10

XLON

62

16.06

462096147947975

08:22:10

XLON

70

16.06

462096147947976

08:22:10

XLON

124

16.06

462096147947977

08:22:10

XLON

62

16.06

462096147947978

08:25:18

XLON

156

16.065

462096147948839

08:25:18

XLON

685

16.06

462096147948840

08:27:55

XLON

566

16.06

462096147949495

08:32:26

XLON

597

16.08

462096147950473

08:34:36

XLON

685

16.08

462096147951080

08:37:01

XLON

221

16.07

462096147951656

08:37:01

XLON

179

16.07

462096147951657

08:37:01

XLON

285

16.07

462096147951658

08:44:04

XLON

685

16.1

462096147953124

08:44:04

XLON

258

16.1

462096147953129

08:44:04

XLON

367

16.1

462096147953131

08:47:12

XLON

158

16.1

462096147953635

08:47:12

XLON

406

16.1

462096147953636

08:47:12

XLON

48

16.1

462096147953637

08:47:12

XLON

73

16.1

462096147953638

08:50:56

XLON

589

16.13

462096147954328

08:50:56

XLON

96

16.13

462096147954329

08:55:42

XLON

237

16.15

462096147955334

08:55:42

XLON

418

16.15

462096147955338

08:58:15

XLON

43

16.18

462096147955799

08:58:15

XLON

642

16.18

462096147955800

09:00:10

XLON

685

16.17

462096147956208

09:02:38

XLON

30

16.15

462096147956647

09:02:38

XLON

114

16.15

462096147956648

09:03:50

XLON

609

16.145

462096147956892

09:06:55

XLON

685

16.15

462096147957411

09:07:44

XLON

685

16.145

462096147957564

09:12:59

XLON

685

16.135

462096147958401

09:12:59

XLON

125

16.135

462096147958402

09:13:46

XLON

363

16.145

462096147958533

09:16:05

XLON

7

16.155

462096147958865

09:16:05

XLON

678

16.155

462096147958866

09:16:14

XLON

140

16.155

462096147958897

09:20:17

XLON

165

16.175

462096147959607

09:20:22

XLON

167

16.175

462096147959629

09:20:31

XLON

353

16.175

462096147959652

09:20:31

XLON

160

16.175

462096147959653

09:23:21

XLON

475

16.195

462096147959923

09:23:27

XLON

685

16.19

462096147959942

09:25:14

XLON

125

16.19

462096147960132

09:25:14

XLON

22

16.19

462096147960133

09:27:36

XLON

685

16.185

462096147960450

09:29:54

XLON

375

16.17

462096147960706

09:29:54

XLON

207

16.17

462096147960707

09:31:33

XLON

125

16.17

462096147960967

09:31:33

XLON

14

16.17

462096147960968

09:33:34

XLON

192

16.16

462096147961163

09:33:34

XLON

427

16.16

462096147961164

09:33:34

XLON

3

16.16

462096147961165

09:35:10

XLON

19

16.15

462096147961452

09:35:10

XLON

619

16.15

462096147961453

09:39:46

XLON

125

16.155

462096147962125

09:39:46

XLON

230

16.155

462096147962126

09:39:46

XLON

330

16.155

462096147962127

09:41:32

XLON

168

16.155

462096147962320

09:41:32

XLON

354

16.155

462096147962321

09:42:06

XLON

125

16.155

462096147962430

09:42:06

XLON

23

16.155

462096147962431

09:45:53

XLON

214

16.165

462096147962891

09:45:53

XLON

99

16.165

462096147962892

09:45:53

XLON

261

16.165

462096147962893

09:46:50

XLON

685

16.165

462096147962965

09:48:46

XLON

47

16.165

462096147963117

09:49:16

XLON

234

16.165

462096147963163

09:50:37

XLON

125

16.17

462096147963312

09:51:44

XLON

300

16.175

462096147963385

09:51:44

XLON

385

16.175

462096147963386

09:52:14

XLON

440

16.17

462096147963406

09:54:42

XLON

29

16.165

462096147963664

09:55:11

XLON

79

16.165

462096147963793

09:55:11

XLON

131

16.165

462096147963794

09:55:11

XLON

91

16.165

462096147963795

09:55:11

XLON

47

16.165

462096147963796

09:55:11

XLON

283

16.165

462096147963797

09:57:23

XLON

685

16.15

462096147964331

10:02:01

XLON

685

16.155

462096147964818

10:03:02

XLON

479

16.155

462096147964984

10:06:09

XLON

168

16.17

462096147965349

10:12:32

XLON

329

16.195

462096147965983

10:12:32

XLON

356

16.195

462096147965984

10:12:33

XLON

304

16.195

462096147965990

10:12:33

XLON

381

16.195

462096147965991

10:12:33

XLON

125

16.195

462096147965992

10:12:33

XLON

158

16.195

462096147965993

10:17:23

XLON

685

16.215

462096147966620

10:17:23

XLON

125

16.215

462096147966622

10:17:23

XLON

230

16.215

462096147966623

10:17:23

XLON

216

16.215

462096147966624

10:17:23

XLON

114

16.215

462096147966625

10:18:25

XLON

11

16.205

462096147966817

10:18:25

XLON

374

16.205

462096147966818

10:18:25

XLON

616

16.205

462096147966825

10:20:01

XLON

142

16.205

462096147967122

10:20:29

XLON

51

16.205

462096147967260

10:21:24

XLON

14

16.205

462096147967386

10:22:05

XLON

100

16.21

462096147967508

10:22:05

XLON

443

16.21

462096147967509

10:22:25

XLON

138

16.21

462096147967632

10:24:45

XLON

374

16.22

462096147967973

10:24:46

XLON

187

16.22

462096147967974

10:25:30

XLON

556

16.235

462096147968156

10:25:30

XLON

72

16.235

462096147968157

10:25:30

XLON

57

16.235

462096147968158

10:30:13

XLON

670

16.24

462096147968822

10:33:45

XLON

395

16.25

462096147969229

10:33:45

XLON

290

16.25

462096147969242

10:33:45

XLON

296

16.25

462096147969248

10:33:45

XLON

67

16.25

462096147969249

10:33:47

XLON

46

16.245

462096147969258

10:33:47

XLON

639

16.245

462096147969259

10:40:34

XLON

319

16.26

462096147970168

10:40:34

XLON

230

16.26

462096147970175

10:40:35

XLON

400

16.26

462096147970176

10:42:34

XLON

125

16.24

462096147970514

10:42:34

XLON

35

16.24

462096147970515

10:44:50

XLON

189

16.245

462096147970818

10:44:50

XLON

419

16.245

462096147970819

10:46:30

XLON

639

16.245

462096147971008

10:48:42

XLON

125

16.24

462096147971322

10:48:42

XLON

27

16.24

462096147971323

10:50:46

XLON

243

16.235

462096147971698

10:51:38

XLON

396

16.235

462096147971816

10:53:06

XLON

591

16.23

462096147971989

10:56:49

XLON

440

16.215

462096147972400

10:56:50

XLON

245

16.215

462096147972401

11:00:08

XLON

125

16.225

462096147972839

11:00:08

XLON

80

16.225

462096147972840

11:00:40

XLON

35

16.225

462096147972889

11:00:40

XLON

544

16.225

462096147972890

11:02:30

XLON

19

16.225

462096147973072

11:02:30

XLON

98

16.225

462096147973073

11:02:30

XLON

32

16.225

462096147973074

11:04:57

XLON

298

16.23

462096147973404

11:04:57

XLON

16

16.235

462096147973418

11:04:57

XLON

60

16.235

462096147973419

11:04:57

XLON

170

16.235

462096147973420

11:05:16

XLON

151

16.24

462096147973482

11:05:46

XLON

125

16.24

462096147973528

11:06:34

XLON

125

16.24

462096147973611

11:06:34

XLON

102

16.24

462096147973612

11:06:39

XLON

125

16.24

462096147973640

11:06:39

XLON

49

16.24

462096147973641

11:06:40

XLON

324

16.235

462096147973651

11:06:40

XLON

100

16.235

462096147973652

11:07:56

XLON

125

16.235

462096147973861

11:07:56

XLON

107

16.235

462096147973862

11:09:12

XLON

672

16.23

462096147973975

11:11:52

XLON

250

16.225

462096147974273

11:11:52

XLON

53

16.225

462096147974274

11:11:52

XLON

382

16.225

462096147974276

11:17:41

XLON

110

16.215

462096147975122

11:17:41

XLON

575

16.215

462096147975123

11:21:27

XLON

125

16.22

462096147975449

11:21:27

XLON

68

16.22

462096147975450

11:22:15

XLON

685

16.215

462096147975539

11:22:15

XLON

230

16.215

462096147975543

11:22:15

XLON

125

16.215

462096147975544

11:22:15

XLON

302

16.215

462096147975545

11:24:38

XLON

401

16.195

462096147975945

11:24:38

XLON

139

16.195

462096147975946

11:27:58

XLON

637

16.195

462096147976264

11:32:44

XLON

225

16.19

462096147976995

11:32:44

XLON

518

16.19

462096147976996

11:36:04

XLON

582

16.195

462096147977391

11:36:05

XLON

10

16.195

462096147977395

11:37:32

XLON

282

16.195

462096147977538

11:37:32

XLON

383

16.195

462096147977539

11:40:32

XLON

125

16.185

462096147978064

11:40:32

XLON

22

16.19

462096147978065

11:41:08

XLON

90

16.18

462096147978178

11:41:08

XLON

99

16.18

462096147978179

11:41:08

XLON

58

16.18

462096147978180

11:41:08

XLON

300

16.18

462096147978181

11:41:08

XLON

59

16.18

462096147978182

11:41:08

XLON

79

16.18

462096147978183

11:44:31

XLON

569

16.185

462096147978592

11:47:26

XLON

637

16.175

462096147978961

11:48:24

XLON

125

16.165

462096147979166

11:48:24

XLON

35

16.165

462096147979167

11:51:17

XLON

125

16.165

462096147979407

11:51:17

XLON

37

16.165

462096147979408

11:53:03

XLON

134

16.17

462096147979626

11:53:03

XLON

551

16.17

462096147979627

12:02:09

XLON

410

16.17

462096147980515

12:02:09

XLON

275

16.17

462096147980516

12:02:16

XLON

180

16.175

462096147980543

12:02:16

XLON

108

16.175

462096147980544

12:02:21

XLON

754

16.18

462096147980562

12:02:21

XLON

591

16.18

462096147980563

12:02:42

XLON

597

16.19

462096147980603

12:02:42

XLON

115

16.185

462096147980606

12:02:42

XLON

14

16.185

462096147980607

12:02:44

XLON

556

16.185

462096147980612

12:06:07

XLON

309

16.18

462096147980931

12:15:34

XLON

685

16.18

462096147981580

12:15:35

XLON

239

16.18

462096147981587

12:15:35

XLON

173

16.18

462096147981588

12:16:21

XLON

198

16.19

462096147981635

12:16:21

XLON

685

16.185

462096147981639

12:20:39

XLON

256

16.18

462096147982099

12:20:39

XLON

429

16.18

462096147982100

12:23:30

XLON

685

16.17

462096147982294

12:26:54

XLON

632

16.17

462096147982605

12:26:54

XLON

53

16.17

462096147982610

12:29:29

XLON

685

16.165

462096147983049

12:36:49

XLON

685

16.175

462096147983757

12:37:49

XLON

267

16.17

462096147983832

12:40:42

XLON

333

16.17

462096147984148

12:40:42

XLON

352

16.17

462096147984149

12:40:43

XLON

125

16.17

462096147984157

12:48:57

XLON

131

16.175

462096147984985

12:49:02

XLON

293

16.18

462096147984997

12:49:04

XLON

337

16.18

462096147985002

12:49:15

XLON

328

16.18

462096147985012

12:49:15

XLON

125

16.18

462096147985013

12:49:15

XLON

148

16.18

462096147985014

12:50:29

XLON

125

16.18

462096147985100

12:51:04

XLON

393

16.18

462096147985159

12:51:04

XLON

230

16.18

462096147985161

12:51:04

XLON

27

16.18

462096147985162

12:55:19

XLON

685

16.185

462096147985540

12:55:19

XLON

141

16.185

462096147985543

12:55:19

XLON

19

16.185

462096147985544

12:57:42

XLON

106

16.18

462096147985704

12:57:42

XLON

41

16.18

462096147985705

12:57:44

XLON

384

16.18

462096147985709

12:58:27

XLON

166

16.18

462096147985775

13:03:10

XLON

685

16.185

462096147986173

13:06:43

XLON

125

16.185

462096147986452

13:06:43

XLON

114

16.185

462096147986453

13:06:43

XLON

170

16.185

462096147986454

13:06:43

XLON

270

16.185

462096147986455

13:09:51

XLON

57

16.18

462096147986840

13:10:45

XLON

150

16.18

462096147986918

13:10:45

XLON

32

16.18

462096147986919

13:10:48

XLON

24

16.18

462096147986921

13:10:48

XLON

45

16.18

462096147986922

13:10:49

XLON

376

16.18

462096147986925

13:13:19

XLON

61

16.18

462096147987243

13:13:19

XLON

661

16.18

462096147987244

13:16:08

XLON

685

16.18

462096147987497

13:20:50

XLON

230

16.18

462096147988078

13:20:50

XLON

200

16.18

462096147988079

13:20:50

XLON

151

16.18

462096147988080

13:20:50

XLON

65

16.18

462096147988081

13:24:07

XLON

20

16.18

462096147988431

13:25:14

XLON

661

16.175

462096147988558

13:29:42

XLON

685

16.175

462096147988989

13:30:32

XLON

125

16.17

462096147989173

13:30:32

XLON

22

16.17

462096147989174

13:31:15

XLON

536

16.17

462096147989252

13:32:21

XLON

148

16.165

462096147989398

13:32:21

XLON

160

16.165

462096147989399

13:32:21

XLON

55

16.165

462096147989400

13:32:21

XLON

150

16.165

462096147989401

13:32:26

XLON

4

16.165

462096147989406

13:32:26

XLON

99

16.165

462096147989407

13:32:26

XLON

64

16.165

462096147989408

13:33:25

XLON

125

16.165

462096147989516

13:33:25

XLON

21

16.165

462096147989517

13:34:20

XLON

159

16.16

462096147989628

13:34:20

XLON

148

16.16

462096147989629

13:34:20

XLON

1

16.16

462096147989630

13:34:20

XLON

37

16.16

462096147989631

13:37:09

XLON

74

16.155

462096147989962

13:37:09

XLON

230

16.155

462096147989961

13:37:10

XLON

381

16.155

462096147989970

13:37:44

XLON

37

16.155

462096147990057

13:37:44

XLON

13

16.155

462096147990058

13:37:44

XLON

192

16.155

462096147990059

13:45:35

XLON

685

16.15

462096147991105

13:45:35

XLON

230

16.15

462096147991111

13:45:35

XLON

280

16.15

462096147991112

13:45:35

XLON

125

16.145

462096147991113

13:45:35

XLON

160

16.145

462096147991114

13:45:35

XLON

400

16.145

462096147991115

13:45:48

XLON

230

16.14

462096147991146

13:45:48

XLON

80

16.14

462096147991147

13:48:27

XLON

141

16.115

462096147991645

13:48:58

XLON

125

16.115

462096147991699

13:48:58

XLON

37

16.115

462096147991700

13:49:08

XLON

125

16.11

462096147991725

13:49:08

XLON

148

16.11

462096147991726

13:50:56

XLON

125

16.08

462096147991971

13:50:56

XLON

93

16.085

462096147991972

13:50:56

XLON

160

16.085

462096147991973

13:50:56

XLON

123

16.085

462096147991974

13:50:56

XLON

125

16.09

462096147991975

13:50:56

XLON

64

16.09

462096147991976

13:50:56

XLON

92

16.09

462096147991977

13:53:23

XLON

125

16.07

462096147992304

13:54:15

XLON

1

16.07

462096147992432

13:54:15

XLON

89

16.07

462096147992433

13:54:15

XLON

187

16.07

462096147992434

13:54:33

XLON

3

16.07

462096147992466

13:54:33

XLON

64

16.07

462096147992467

13:54:33

XLON

195

16.07

462096147992468

13:55:30

XLON

164

16.065

462096147992614

13:55:30

XLON

175

16.065

462096147992615

13:55:35

XLON

163

16.065

462096147992633

13:55:35

XLON

37

16.065

462096147992634

13:58:28

XLON

125

16.055

462096147993026

13:58:28

XLON

151

16.055

462096147993027

13:58:28

XLON

37

16.055

462096147993028

13:58:28

XLON

108

16.055

462096147993029

13:58:28

XLON

105

16.055

462096147993030

13:58:39

XLON

55

16.05

462096147993047

13:58:39

XLON

94

16.05

462096147993048

14:01:21

XLON

215

16.045

462096147993432

14:01:23

XLON

200

16.04

462096147993440

14:01:23

XLON

44

16.04

462096147993441

14:01:46

XLON

225

16.04

462096147993529

14:04:55

XLON

125

16.035

462096147994117

14:04:55

XLON

55

16.035

462096147994118

14:04:59

XLON

507

16.03

462096147994143

14:08:06

XLON

684

16.02

462096147994536

14:09:13

XLON

156

16.02

462096147994712

14:09:13

XLON

50

16.02

462096147994713

14:09:23

XLON

125

16.02

462096147994733

14:09:23

XLON

130

16.02

462096147994734

14:09:28

XLON

125

16.02

462096147994737

14:09:28

XLON

269

16.02

462096147994738

14:16:13

XLON

230

16.035

462096147995684

14:16:13

XLON

125

16.035

462096147995685

14:16:14

XLON

157

16.035

462096147995686

14:16:18

XLON

685

16.03

462096147995708

14:16:43

XLON

633

16.03

462096147995875

14:16:43

XLON

52

16.03

462096147995876

14:19:59

XLON

125

16.045

462096147996255

14:20:04

XLON

125

16.045

462096147996269

14:20:04

XLON

167

16.045

462096147996270

14:20:04

XLON

37

16.045

462096147996271

14:20:28

XLON

60

16.045

462096147996329

14:20:28

XLON

123

16.045

462096147996330

14:20:37

XLON

185

16.04

462096147996373

14:25:20

XLON

125

16.03

462096147997025

14:25:20

XLON

73

16.03

462096147997026

14:25:20

XLON

242

16.03

462096147997027

14:25:20

XLON

245

16.03

462096147997028

14:25:20

XLON

125

16.03

462096147997032

14:25:20

XLON

487

16.03

462096147997033

14:25:20

XLON

99

16.03

462096147997034

14:27:12

XLON

150

16.02

462096147997308

14:30:00

XLON

54

16.03

462096147998069

14:30:00

XLON

300

16.03

462096147998070

14:30:00

XLON

71

16.03

462096147998071

14:30:10

XLON

170

16.04

462096147998410

14:30:10

XLON

24

16.04

462096147998411

14:30:20

XLON

120

16.035

462096147998638

14:30:21

XLON

313

16.035

462096147998657

14:30:46

XLON

186

16.035

462096147998923

14:31:13

XLON

150

16.04

462096147999098

14:31:18

XLON

35

16.04

462096147999144

14:31:18

XLON

254

16.04

462096147999145

14:31:18

XLON

166

16.04

462096147999146

14:31:53

XLON

685

16.005

462096147999531

14:33:14

XLON

685

16

462096148000155

14:35:32

XLON

579

16.015

462096148001185

14:35:32

XLON

685

16.015

462096148001190

14:40:59

XLON

125

16.035

462096148003281

14:40:59

XLON

435

16.035

462096148003282

14:42:12

XLON

226

16.05

462096148003639

14:42:12

XLON

573

16.045

462096148003642

14:42:12

XLON

112

16.045

462096148003643

14:42:12

XLON

72

16.045

462096148003645

14:42:12

XLON

613

16.045

462096148003646

14:42:21

XLON

545

16.045

462096148003657

14:42:21

XLON

116

16.045

462096148003658

14:43:54

XLON

125

16.045

462096148004032

14:43:54

XLON

99

16.045

462096148004033

14:44:13

XLON

272

16.04

462096148004158

14:44:13

XLON

103

16.04

462096148004159

14:44:24

XLON

4

16.04

462096148004245

14:44:24

XLON

173

16.04

462096148004246

14:45:09

XLON

508

16.04

462096148004613

14:45:09

XLON

230

16.04

462096148004616

14:45:09

XLON

125

16.04

462096148004617

14:45:20

XLON

87

16.03

462096148004765

14:45:20

XLON

37

16.03

462096148004766

14:45:27

XLON

125

16.03

462096148004796

14:45:27

XLON

149

16.03

462096148004797

14:45:27

XLON

26

16.03

462096148004798

14:47:39

XLON

125

16.02

462096148005537

14:47:39

XLON

231

16.02

462096148005538

14:47:42

XLON

221

16.015

462096148005547

14:47:42

XLON

464

16.015

462096148005548

14:47:42

XLON

230

16.015

462096148005555

14:47:42

XLON

125

16.015

462096148005556

14:47:42

XLON

103

16.015

462096148005557

14:49:46

XLON

125

16.015

462096148005950

14:49:46

XLON

113

16.015

462096148005951

14:49:54

XLON

220

16.01

462096148006010

14:50:23

XLON

230

16.005

462096148006192

14:50:23

XLON

58

16.005

462096148006193

14:50:23

XLON

135

16.005

462096148006194

14:50:23

XLON

262

16.005

462096148006195

14:52:24

XLON

105

16.005

462096148006771

14:52:24

XLON

112

16.005

462096148006772

14:52:24

XLON

55

16.005

462096148006773

14:52:24

XLON

110

16.005

462096148006774

14:52:32

XLON

264

16.01

462096148006808

14:52:32

XLON

33

16.01

462096148006809

14:54:50

XLON

125

15.995

462096148007393

14:54:50

XLON

160

15.995

462096148007394

14:54:55

XLON

37

15.995

462096148007433

14:54:55

XLON

215

15.995

462096148007434

14:55:36

XLON

125

16

462096148007537

14:55:36

XLON

97

16

462096148007538

14:55:36

XLON

145

15.995

462096148007539

14:56:00

XLON

48

16

462096148007651

14:56:00

XLON

299

16

462096148007652

14:56:00

XLON

108

16

462096148007653

14:56:18

XLON

125

16

462096148007747

14:56:18

XLON

24

16

462096148007748

14:57:24

XLON

125

15.99

462096148007949

14:57:44

XLON

125

15.99

462096148008055

14:57:51

XLON

55

15.99

462096148008072

14:57:51

XLON

230

15.99

462096148008073

14:58:13

XLON

125

15.99

462096148008203

14:58:44

XLON

685

15.985

462096148008362

15:00:26

XLON

392

15.995

462096148009559

15:00:26

XLON

293

15.995

462096148009560

15:02:01

XLON

146

15.99

462096148009971

15:02:05

XLON

125

15.99

462096148010049

15:02:05

XLON

45

15.99

462096148010050

15:02:15

XLON

125

15.99

462096148010129

15:02:15

XLON

107

15.99

462096148010130

15:02:54

XLON

125

15.99

462096148010463

15:02:54

XLON

29

15.99

462096148010464

15:04:33

XLON

548

15.995

462096148010878

15:05:13

XLON

137

15.985

462096148011213

15:05:22

XLON

125

15.985

462096148011280

15:05:22

XLON

37

15.985

462096148011281

15:05:22

XLON

145

15.985

462096148011282

15:05:29

XLON

125

15.985

462096148011354

15:05:29

XLON

37

15.985

462096148011355

15:05:29

XLON

8

15.985

462096148011356

15:05:34

XLON

125

15.985

462096148011392

15:05:34

XLON

43

15.985

462096148011393

15:05:34

XLON

64

15.985

462096148011394

15:06:54

XLON

230

15.975

462096148011829

15:06:54

XLON

125

15.975

462096148011830

15:06:54

XLON

168

15.975

462096148011831

15:08:00

XLON

265

15.98

462096148012185

15:10:26

XLON

21

15.995

462096148012824

15:10:27

XLON

399

15.995

462096148012845

15:10:28

XLON

509

15.99

462096148012846

15:10:28

XLON

176

15.99

462096148012847

15:11:14

XLON

125

15.975

462096148013096

15:11:14

XLON

560

15.975

462096148013097

15:11:14

XLON

125

15.975

462096148013098

15:11:15

XLON

1

15.975

462096148013109

15:11:17

XLON

157

15.975

462096148013111

15:16:02

XLON

685

16

462096148014301

15:16:02

XLON

125

16

462096148014305

15:16:02

XLON

115

16

462096148014306

15:16:02

XLON

445

16

462096148014307

15:16:07

XLON

125

16

462096148014364

15:16:07

XLON

140

16

462096148014365

15:16:07

XLON

37

16

462096148014366

15:16:07

XLON

199

16

462096148014367

15:16:07

XLON

120

16

462096148014368

15:18:48

XLON

456

16

462096148014898

15:18:48

XLON

685

16

462096148014907

15:18:56

XLON

143

16

462096148014925

15:21:41

XLON

218

16.005

462096148015621

15:21:41

XLON

136

16.005

462096148015622

15:21:41

XLON

189

16.005

462096148015623

15:21:41

XLON

5

16.005

462096148015633

15:21:41

XLON

125

16.005

462096148015626

15:21:41

XLON

37

16.005

462096148015627

15:21:41

XLON

180

16.005

462096148015628

15:21:41

XLON

173

16.005

462096148015629

15:21:41

XLON

65

16.005

462096148015630

15:21:41

XLON

100

16.005

462096148015631

15:23:32

XLON

125

15.995

462096148016200

15:23:50

XLON

125

15.995

462096148016228

15:23:50

XLON

229

15.995

462096148016229

15:23:55

XLON

125

15.995

462096148016238

15:23:55

XLON

55

15.995

462096148016239

15:23:55

XLON

120

15.995

462096148016240

15:23:55

XLON

108

15.995

462096148016241

15:24:42

XLON

125

16

462096148016461

15:24:42

XLON

240

16

462096148016462

15:24:42

XLON

112

16

462096148016463

15:26:15

XLON

1

16.015

462096148016903

15:26:38

XLON

7

16.015

462096148017024

15:26:38

XLON

142

16.015

462096148017025

15:27:23

XLON

534

16.02

462096148017165

15:27:23

XLON

160

16.02

462096148017169

15:27:24

XLON

525

16.02

462096148017174

15:28:15

XLON

125

16.015

462096148017350

15:29:13

XLON

150

16.01

462096148017547

15:29:44

XLON

409

16.005

462096148017638

15:31:31

XLON

189

16.01

462096148018291

15:32:00

XLON

3

16.01

462096148018399

15:32:00

XLON

170

16.01

462096148018400

15:32:09

XLON

321

16.01

462096148018463

15:34:31

XLON

90

16.035

462096148019028

15:34:31

XLON

80

16.035

462096148019029

15:34:33

XLON

85

16.035

462096148019040

15:34:33

XLON

120

16.035

462096148019041

15:34:33

XLON

310

16.035

462096148019042

15:35:04

XLON

56

16.035

462096148019161

15:35:04

XLON

629

16.035

462096148019162

15:35:04

XLON

140

16.03

462096148019170

15:35:47

XLON

33

16.03

462096148019348

15:35:47

XLON

484

16.03

462096148019349

15:35:47

XLON

168

16.03

462096148019350

15:37:53

XLON

125

16.04

462096148020007

15:37:53

XLON

107

16.04

462096148020008

15:37:53

XLON

101

16.04

462096148020009

15:37:53

XLON

88

16.04

462096148020010

15:37:53

XLON

125

16.04

462096148019999

15:37:53

XLON

151

16.04

462096148020000

15:37:53

XLON

108

16.04

462096148020001

15:37:53

XLON

120

16.04

462096148020002

15:37:53

XLON

43

16.04

462096148020003

15:38:55

XLON

37

16.025

462096148020231

15:38:55

XLON

173

16.025

462096148020232

15:38:55

XLON

200

16.025

462096148020233

15:38:55

XLON

36

16.025

462096148020234

15:41:26

XLON

217

16.025

462096148020708

15:41:26

XLON

280

16.025

462096148020709

15:41:52

XLON

218

16.025

462096148020812

15:42:12

XLON

125

16.025

462096148020923

15:42:12

XLON

48

16.025

462096148020924

15:42:16

XLON

294

16.02

462096148020959

15:44:00

XLON

125

16.025

462096148021426

15:44:05

XLON

157

16.025

462096148021502

15:45:31

XLON

125

16.025

462096148021862

15:45:31

XLON

200

16.025

462096148021863

15:45:31

XLON

360

16.025

462096148021864

15:45:50

XLON

37

16.025

462096148021933

15:45:50

XLON

23

16.025

462096148021934

15:45:50

XLON

196

16.025

462096148021935

15:46:49

XLON

128

16.025

462096148022064

15:46:49

XLON

177

16.025

462096148022065

15:47:00

XLON

26

16.025

462096148022108

15:47:00

XLON

2

16.025

462096148022109

15:47:00

XLON

15

16.025

462096148022110

15:47:00

XLON

167

16.025

462096148022111

15:48:20

XLON

685

16.035

462096148022443

15:49:14

XLON

21

16.04

462096148022616

15:50:12

XLON

685

16.045

462096148022880

15:50:38

XLON

292

16.045

462096148022925

15:52:00

XLON

1

16.04

462096148023186

15:52:00

XLON

55

16.04

462096148023187

15:52:00

XLON

113

16.04

462096148023188

15:55:27

XLON

200

16.04

462096148023806

15:55:27

XLON

230

16.04

462096148023807

15:55:27

XLON

236

16.04

462096148023793

15:55:27

XLON

449

16.04

462096148023794

15:55:51

XLON

125

16.04

462096148023892

15:55:51

XLON

160

16.04

462096148023893

15:55:51

XLON

115

16.04

462096148023894

15:55:51

XLON

350

16.04

462096148023895

15:55:56

XLON

31

16.04

462096148023906

15:55:56

XLON

228

16.04

462096148023907

15:56:02

XLON

160

16.04

462096148023959

15:56:02

XLON

115

16.04

462096148023960

15:56:23

XLON

103

16.04

462096148024043

15:56:23

XLON

11

16.04

462096148024044

15:56:23

XLON

211

16.04

462096148024045

15:56:23

XLON

165

16.035

462096148024048

15:57:22

XLON

84

16.04

462096148024257

15:57:22

XLON

277

16.04

462096148024258

15:57:25

XLON

197

16.04

462096148024281

15:57:25

XLON

15

16.04

462096148024282

15:59:39

XLON

130

16.035

462096148024789

15:59:39

XLON

1

16.035

462096148024798

15:59:40

XLON

144

16.035

462096148024818

15:59:40

XLON

199

16.035

462096148024820

16:01:24

XLON

125

16.03

462096148025386

16:01:24

XLON

300

16.03

462096148025387

16:01:25

XLON

63

16.03

462096148025406

16:01:25

XLON

196

16.03

462096148025408

16:03:23

XLON

125

16.02

462096148025762

16:03:23

XLON

145

16.02

462096148025763

16:03:28

XLON

125

16.02

462096148025768

16:03:28

XLON

33

16.02

462096148025769

16:03:28

XLON

145

16.02

462096148025770

16:03:33

XLON

125

16.02

462096148025798

16:03:33

XLON

145

16.02

462096148025799

16:03:45

XLON

2

16.02

462096148025823

16:03:45

XLON

55

16.02

462096148025824

16:03:45

XLON

215

16.02

462096148025825

16:03:45

XLON

65

16.02

462096148025826

16:03:50

XLON

125

16.015

462096148025842

16:03:50

XLON

145

16.015

462096148025843

16:04:40

XLON

31

16.015

462096148026014

16:04:40

XLON

145

16.015

462096148026015

16:04:40

XLON

196

16.015

462096148026016

16:04:40

XLON

170

16.015

462096148026017

16:04:40

XLON

100

16.015

462096148026018

16:04:40

XLON

19

16.015

462096148026019

16:04:40

XLON

24

16.015

462096148026020

16:05:58

XLON

37

16.015

462096148026390

16:05:58

XLON

174

16.015

462096148026391

16:06:03

XLON

53

16.015

462096148026409

16:06:03

XLON

194

16.015

462096148026410

16:06:21

XLON

143

16.02

462096148026536

16:07:27

XLON

2

16.025

462096148026825

16:07:27

XLON

31

16.025

462096148026826

16:09:15

XLON

230

16.03

462096148027131

16:09:15

XLON

3

16.03

462096148027132

16:09:15

XLON

59

16.03

462096148027133

16:09:37

XLON

267

16.03

462096148027248

16:09:37

XLON

89

16.03

462096148027249

16:09:37

XLON

125

16.03

462096148027254

16:09:37

XLON

31

16.03

462096148027255

16:09:37

XLON

140

16.03

462096148027256

16:09:37

XLON

50

16.03

462096148027257

16:10:00

XLON

167

16.03

462096148027316

16:10:31

XLON

26

16.03

462096148027381

16:10:31

XLON

65

16.03

462096148027382

16:10:31

XLON

4

16.03

462096148027383

16:10:31

XLON

206

16.03

462096148027384

16:10:31

XLON

33

16.03

462096148027385

16:10:50

XLON

9

16.03

462096148027453

16:10:50

XLON

232

16.03

462096148027454

16:10:50

XLON

59

16.03

462096148027455

16:12:11

XLON

125

16.03

462096148027767

16:12:11

XLON

24

16.03

462096148027768

16:12:11

XLON

209

16.03

462096148027769

16:12:16

XLON

125

16.03

462096148027797

16:12:16

XLON

200

16.03

462096148027798

16:12:35

XLON

125

16.03

462096148027905

16:12:35

XLON

10

16.03

462096148027906

16:12:35

XLON

200

16.03

462096148027907

16:12:35

XLON

55

16.03

462096148027908

16:12:54

XLON

514

16.025

462096148028012

16:15:01

XLON

125

16.03

462096148028531

16:15:01

XLON

560

16.03

462096148028532

16:15:01

XLON

631

16.03

462096148028526

16:15:01

XLON

54

16.03

462096148028527

16:15:17

XLON

143

16.03

462096148028633

16:16:34

XLON

11

16.035

462096148028983

16:16:34

XLON

11

16.035

462096148028984

16:16:34

XLON

159

16.035

462096148028985

16:16:34

XLON

110

16.035

462096148028986

16:18:38

XLON

613

16.035

462096148029352

16:18:38

XLON

72

16.035

462096148029353

16:18:39

XLON

34

16.035

462096148029363

16:18:38

XLON

187

16.035

462096148029362

16:18:40

XLON

109

16.035

462096148029371

16:18:41

XLON

116

16.035

462096148029374

16:18:41

XLON

1

16.035

462096148029375

16:18:42

XLON

238

16.035

462096148029385

16:18:51

XLON

37

16.035

462096148029416

16:18:51

XLON

59

16.035

462096148029417

16:18:51

XLON

53

16.035

462096148029418

16:18:51

XLON

196

16.035

462096148029419

16:18:51

XLON

78

16.035

462096148029420

16:20:02

XLON

135

16.035

462096148029752

16:20:02

XLON

113

16.035

462096148029753

16:20:02

XLON

12

16.035

462096148029754

16:20:02

XLON

140

16.035

462096148029755

16:20:02

XLON

80

16.035

462096148029756

16:20:07

XLON

120

16.03

462096148029852

16:20:07

XLON

50

16.03

462096148029853

16:21:02

XLON

55

16.025

462096148030147

16:21:02

XLON

160

16.025

462096148030148

16:21:19

XLON

245

16.025

462096148030240

16:21:45

XLON

160

16.025

462096148030370

16:21:45

XLON

78

16.025

462096148030371

16:22:02

XLON

3

16.025

462096148030422

16:22:02

XLON

194

16.025

462096148030423

16:22:02

XLON

55

16.025

462096148030424

16:22:02

XLON

37

16.025

462096148030425

16:22:50

XLON

242

16.025

462096148030677

16:23:08

XLON

210

16.025

462096148030722

16:23:08

XLON

140

16.025

462096148030723

16:23:08

XLON

333

16.025

462096148030724

16:24:02

XLON

26

16.025

462096148031001

16:24:02

XLON

25

16.025

462096148031002

16:24:02

XLON

42

16.025

462096148031003

16:24:02

XLON

112

16.025

462096148031004

16:24:02

XLON

3

16.025

462096148031005

16:24:02

XLON

27

16.025

462096148031006

16:24:02

XLON

310

16.025

462096148031007

16:24:07

XLON

17

16.025

462096148031030

16:24:07

XLON

50

16.025

462096148031031

16:24:07

XLON

3

16.025

462096148031032

16:24:07

XLON

91

16.025

462096148031033

16:24:07

XLON

120

16.025

462096148031034

16:25:13

XLON

125

16.015

462096148031404

16:25:13

XLON

103

16.015

462096148031405

16:25:13

XLON

160

16.015

462096148031406

16:25:13

XLON

116

16.015

462096148031407

16:25:13

XLON

35

16.015

462096148031408

16:25:48

XLON

2

16

462096148031768

16:25:48

XLON

24

16

462096148031769

16:25:50

XLON

142

16

462096148031773

16:25:58

XLON

685

15.995

462096148031846

16:27:03

XLON

125

15.995

462096148032369

16:28:06

XLON

118

16.005

462096148032653

16:28:06

XLON

140

16.005

462096148032654

16:28:08

XLON

685

16

462096148032659

16:28:11

XLON

104

16.005

462096148032684

16:28:11

XLON

26

16.005

462096148032685

16:28:11

XLON

140

16.005

462096148032686

16:28:11

XLON

20

16.005

462096148032687

16:28:47

XLON

17

16.015

462096148032922

16:28:47

XLON

261

16.015

462096148032923

16:28:47

XLON

1060

16.015

462096148032924

 

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
 
 
POSUNAWRUSUARAR