Regulatory News Item

RNS Number : 2790Y
Smiths Group PLC
13 January 2022
 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

13 January 2022

 

SMITHS GROUP PLC

TRANSACTIONS IN OWN SHARES

 

 

 

 

 

 

 

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

 

 

 

 

 

 

 

Date of purchase

Volume weighted average price paid per share (GBP)

Number of shares purchased

Lowest price paid per share: (GBP)

Highest price paid per share: (GBP)

Venue

 

12 January 2022

16.1096

139,724

16.0450

16.2050

XLON

 

 

 

 

 

 

 

 

Smiths Group will cancel the purchased shares.

 

 

 

 

 

 

 

 

ln accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades by Goldman Sachs on 12 January 2022 is detailed below.

 

 

 

 

 

 

 

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

Enquiries:

 

 

 

 

 

 

 

 

 

 

 

 

 

Jemma Spalton, Director of Investor Relations

+44 (0)20 7004 1600

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

 

 

10:42:58

XLON

186

15.92

464570049129459

 

 

10:42:58

XLON

398

15.92

464570049129460

 

 

10:44:52

XLON

34

15.92

464570049129675

 

 

10:44:55

XLON

19

15.92

464570049129676

 

 

10:45:02

XLON

562

15.92

464570049129698

 

 

10:47:43

XLON

150

15.925

464570049129996

 

 

10:48:11

XLON

45

15.92

464570049130045

 

 

10:48:26

XLON

96

15.92

464570049130133

 

 

10:48:26

XLON

55

15.92

464570049130134

 

 

10:48:26

XLON

464

15.92

464570049130127

 

 

10:57:37

XLON

556

15.915

464570049130949

 

 

10:57:39

XLON

150

15.915

464570049130974

 

 

11:02:47

XLON

150

15.895

464570049131459

 

 

11:02:47

XLON

199

15.895

464570049131460

 

 

11:02:47

XLON

165

15.895

464570049131461

 

 

11:03:38

XLON

143

15.895

464570049131629

 

 

11:06:06

XLON

162

15.89

464570049131964

 

 

11:06:06

XLON

396

15.89

464570049131965

 

 

11:06:21

XLON

150

15.89

464570049131993

 

 

11:06:21

XLON

170

15.89

464570049131994

 

 

11:08:24

XLON

106

15.895

464570049132254

 

 

11:08:24

XLON

569

15.895

464570049132255

 

 

11:08:27

XLON

150

15.895

464570049132291

 

 

11:08:42

XLON

150

15.895

464570049132335

 

 

11:11:00

XLON

133

15.895

464570049132608

 

 

11:11:00

XLON

542

15.895

464570049132609

 

 

11:11:14

XLON

150

15.895

464570049132663

 

 

11:11:14

XLON

106

15.895

464570049132664

 

 

11:12:05

XLON

170

15.89

464570049132781

 

 

11:12:05

XLON

293

15.89

464570049132782

 

 

11:14:02

XLON

150

15.885

464570049132999

 

 

11:14:02

XLON

8

15.885

464570049133000

 

 

11:18:06

XLON

559

15.885

464570049133488

 

 

11:19:19

XLON

150

15.895

464570049133573

 

 

11:22:00

XLON

75

15.9

464570049133851

 

 

11:22:00

XLON

600

15.9

464570049133852

 

 

11:22:12

XLON

39

15.9

464570049133906

 

 

11:23:51

XLON

436

15.9

464570049134123

 

 

11:26:04

XLON

100

15.905

464570049134361

 

 

11:26:04

XLON

119

15.905

464570049134362

 

 

11:29:34

XLON

35

15.905

464570049134698

 

 

11:29:34

XLON

1

15.905

464570049134699

 

 

11:29:34

XLON

110

15.905

464570049134700

 

 

11:29:39

XLON

150

15.905

464570049134712

 

 

11:30:10

XLON

150

15.905

464570049134841

 

 

11:34:54

XLON

16

15.905

464570049135363

 

 

11:34:54

XLON

659

15.905

464570049135364

 

 

11:34:54

XLON

150

15.905

464570049135373

 

 

11:34:54

XLON

13

15.905

464570049135374

 

 

11:38:04

XLON

300

15.9

464570049135851

 

 

11:38:04

XLON

285

15.9

464570049135852

 

 

11:39:03

XLON

288

15.895

464570049135924

 

 

11:39:03

XLON

368

15.895

464570049135925

 

 

11:39:03

XLON

119

15.895

464570049135930

 

 

11:39:03

XLON

30

15.895

464570049135931

 

 

11:39:41

XLON

523

15.89

464570049136093

 

 

11:40:57

XLON

140

15.935

464570049136317

 

 

11:42:02

XLON

675

15.94

464570049136462

 

 

11:42:02

XLON

150

15.94

464570049136467

 

 

11:42:02

XLON

61

15.94

464570049136468

 

 

11:42:02

XLON

190

15.94

464570049136469

 

 

11:42:02

XLON

274

15.94

464570049136470

 

 

11:42:13

XLON

150

15.935

464570049136496

 

 

11:42:13

XLON

8

15.935

464570049136497

 

 

11:42:18

XLON

459

15.93

464570049136507

 

 

11:42:18

XLON

216

15.93

464570049136510

 

 

11:47:12

XLON

675

15.945

464570049137003

 

 

11:47:52

XLON

150

15.95

464570049137097

 

 

11:47:52

XLON

1

15.95

464570049137098

 

 

11:51:05

XLON

157

15.955

464570049137376

 

 

11:51:05

XLON

518

15.955

464570049137377

 

 

11:58:32

XLON

675

15.965

464570049138046

 

 

12:01:13

XLON

675

15.975

464570049138342

 

 

12:01:13

XLON

69

15.98

464570049138347

 

 

12:02:05

XLON

675

15.975

464570049138415

 

 

12:03:34

XLON

675

15.97

464570049138613

 

 

12:03:34

XLON

150

15.975

464570049138617

 

 

12:03:34

XLON

115

15.975

464570049138618

 

 

12:03:34

XLON

138

15.975

464570049138619

 

 

12:03:34

XLON

73

15.975

464570049138620

 

 

12:03:34

XLON

105

15.975

464570049138621

 

 

12:04:56

XLON

407

15.975

464570049138765

 

 

12:04:56

XLON

268

15.975

464570049138766

 

 

12:04:56

XLON

7

15.975

464570049138769

 

 

12:04:57

XLON

292

15.975

464570049138783

 

 

12:04:57

XLON

376

15.975

464570049138784

 

 

12:11:03

XLON

675

15.985

464570049139442

 

 

12:11:04

XLON

60

15.985

464570049139447

 

 

12:11:04

XLON

615

15.985

464570049139448

 

 

12:12:00

XLON

150

15.98

464570049139532

 

 

12:12:00

XLON

525

15.98

464570049139533

 

 

12:12:04

XLON

150

15.98

464570049139551

 

 

12:13:43

XLON

443

15.975

464570049139812

 

 

12:13:43

XLON

28

15.975

464570049139813

 

 

12:13:43

XLON

204

15.975

464570049139814

 

 

12:14:02

XLON

562

15.97

464570049139912

 

 

12:14:23

XLON

150

15.97

464570049139991

 

 

12:15:18

XLON

475

15.97

464570049140172

 

 

12:15:18

XLON

117

15.97

464570049140173

 

 

12:15:24

XLON

133

15.97

464570049140179

 

 

12:15:34

XLON

102

15.97

464570049140208

 

 

12:15:34

XLON

8

15.97

464570049140209

 

 

12:15:34

XLON

36

15.97

464570049140210

 

 

12:18:26

XLON

91

15.965

464570049140610

 

 

12:18:26

XLON

320

15.965

464570049140611

 

 

12:18:45

XLON

150

15.965

464570049140640

 

 

12:21:02

XLON

150

15.96

464570049141012

 

 

12:21:03

XLON

6

15.96

464570049141013

 

 

12:21:03

XLON

146

15.96

464570049141015

 

 

12:21:03

XLON

301

15.96

464570049141016

 

 

12:27:31

XLON

150

15.96

464570049141738

 

 

12:27:36

XLON

150

15.96

464570049141757

 

 

12:28:06

XLON

496

15.955

464570049141820

 

 

12:28:06

XLON

179

15.955

464570049141821

 

 

12:28:06

XLON

118

15.955

464570049141826

 

 

12:28:06

XLON

40

15.96

464570049141827

 

 

12:28:11

XLON

110

15.96

464570049141848

 

 

12:28:11

XLON

57

15.96

464570049141849

 

 

12:28:16

XLON

150

15.96

464570049141851

 

 

12:28:16

XLON

17

15.96

464570049141852

 

 

12:28:21

XLON

160

15.96

464570049141862

 

 

12:30:12

XLON

372

15.955

464570049142068

 

 

12:31:42

XLON

410

15.94

464570049142282

 

 

12:31:45

XLON

150

15.94

464570049142309

 

 

12:33:10

XLON

153

15.94

464570049142503

 

 

12:39:10

XLON

529

15.94

464570049143319

 

 

12:46:18

XLON

171

15.95

464570049144080

 

 

12:46:18

XLON

488

15.95

464570049144081

 

 

12:46:18

XLON

16

15.95

464570049144082

 

 

12:46:25

XLON

675

15.95

464570049144147

 

 

12:46:36

XLON

150

15.96

464570049144170

 

 

12:46:36

XLON

99

15.96

464570049144171

 

 

12:46:36

XLON

5

15.96

464570049144172

 

 

12:46:55

XLON

607

15.955

464570049144204

 

 

12:46:55

XLON

150

15.96

464570049144215

 

 

12:46:55

XLON

8

15.96

464570049144216

 

 

12:47:00

XLON

113

15.96

464570049144230

 

 

12:47:00

XLON

420

15.96

464570049144231

 

 

12:47:03

XLON

157

15.96

464570049144236

 

 

12:47:03

XLON

375

15.96

464570049144237

 

 

12:47:05

XLON

150

15.96

464570049144244

 

 

12:50:05

XLON

490

15.955

464570049144437

 

 

12:51:40

XLON

135

15.95

464570049144682

 

 

12:51:40

XLON

62

15.95

464570049144683

 

 

12:51:40

XLON

625

15.95

464570049144678

 

 

12:56:55

XLON

598

15.945

464570049145242

 

 

12:57:12

XLON

413

15.945

464570049145296

 

 

12:57:12

XLON

218

15.945

464570049145297

 

 

13:05:02

XLON

625

15.95

464570049146277

 

 

13:05:16

XLON

306

15.95

464570049146297

 

 

13:05:16

XLON

104

15.955

464570049146306

 

 

13:05:16

XLON

92

15.955

464570049146307

 

 

13:06:51

XLON

150

15.955

464570049146424

 

 

13:06:51

XLON

147

15.955

464570049146425

 

 

13:11:53

XLON

528

15.955

464570049146882

 

 

13:13:11

XLON

150

15.955

464570049146997

 

 

13:22:42

XLON

586

15.96

464570049148047

 

 

13:25:41

XLON

109

15.985

464570049148597

 

 

13:25:41

XLON

108

15.985

464570049148598

 

 

13:26:03

XLON

675

15.98

464570049148708

 

 

13:26:04

XLON

132

15.975

464570049148712

 

 

13:26:13

XLON

150

15.975

464570049148748

 

 

13:26:13

XLON

115

15.975

464570049148749

 

 

13:30:05

XLON

102

15.98

464570049149246

 

 

13:30:05

XLON

168

15.98

464570049149247

 

 

13:30:05

XLON

73

15.98

464570049149248

 

 

13:30:31

XLON

150

15.98

464570049149308

 

 

13:31:07

XLON

157

15.98

464570049149365

 

 

13:31:07

XLON

135

15.98

464570049149366

 

 

13:31:52

XLON

150

15.98

464570049149457

 

 

13:32:45

XLON

145

15.98

464570049149554

 

 

13:33:02

XLON

67

15.975

464570049149576

 

 

13:33:20

XLON

313

15.975

464570049149656

 

 

13:37:44

XLON

29

15.98

464570049150048

 

 

13:37:44

XLON

358

15.98

464570049150049

 

 

13:37:44

XLON

284

15.98

464570049150050

 

 

13:38:41

XLON

150

15.98

464570049150122

 

 

13:43:40

XLON

43

15.98

464570049150537

 

 

13:43:40

XLON

435

15.98

464570049150538

 

 

13:43:40

XLON

473

15.98

464570049150540

 

 

13:43:48

XLON

150

15.98

464570049150553

 

 

13:49:23

XLON

122

16

464570049151682

 

 

13:49:23

XLON

657

16

464570049151683

 

 

13:49:28

XLON

690

16

464570049151710

 

 

13:49:33

XLON

150

16

464570049151725

 

 

13:54:22

XLON

199

16

464570049152374

 

 

13:54:27

XLON

675

16

464570049152437

 

 

13:54:27

XLON

150

16

464570049152448

 

 

13:54:27

XLON

115

16

464570049152449

 

 

13:54:30

XLON

410

16

464570049152477

 

 

13:55:18

XLON

675

16.02

464570049152567

 

 

13:55:18

XLON

150

16.025

464570049152573

 

 

13:55:18

XLON

115

16.025

464570049152574

 

 

13:55:18

XLON

662

16.025

464570049152575

 

 

13:55:23

XLON

150

16.03

464570049152594

 

 

13:55:23

XLON

300

16.03

464570049152595

 

 

13:55:28

XLON

150

16.03

464570049152601

 

 

13:55:28

XLON

489

16.03

464570049152602

 

 

13:55:33

XLON

186

16.03

464570049152608

 

 

13:56:10

XLON

200

16.035

464570049152768

 

 

13:56:10

XLON

475

16.035

464570049152769

 

 

13:56:16

XLON

675

16.035

464570049152797

 

 

13:56:16

XLON

75

16.035

464570049152799

 

 

13:56:16

XLON

230

16.035

464570049152800

 

 

13:56:16

XLON

64

16.035

464570049152801

 

 

13:56:29

XLON

150

16.05

464570049152831

 

 

13:56:29

XLON

185

16.05

464570049152832

 

 

13:56:34

XLON

150

16.05

464570049152848

 

 

13:56:34

XLON

190

16.05

464570049152849

 

 

13:56:38

XLON

29

16.045

464570049152876

 

 

13:56:38

XLON

129

16.045

464570049152877

 

 

13:56:38

XLON

110

16.045

464570049152878

 

 

13:57:05

XLON

92

16.045

464570049152915

 

 

13:57:05

XLON

109

16.045

464570049152916

 

 

14:00:58

XLON

675

16.05

464570049153402

 

 

14:00:58

XLON

45

16.05

464570049153411

 

 

14:00:58

XLON

577

16.05

464570049153412

 

 

14:00:58

XLON

567

16.045

464570049153418

 

 

14:02:14

XLON

203

16.055

464570049153560

 

 

14:02:14

XLON

472

16.055

464570049153561

 

 

14:02:16

XLON

296

16.055

464570049153566

 

 

14:03:19

XLON

635

16.055

464570049153752

 

 

14:03:19

XLON

40

16.055

464570049153753

 

 

14:03:19

XLON

1

16.05

464570049153761

 

 

14:03:19

XLON

2

16.05

464570049153762

 

 

14:03:19

XLON

150

16.055

464570049153763

 

 

14:03:19

XLON

70

16.055

464570049153764

 

 

14:03:19

XLON

177

16.055

464570049153765

 

 

14:03:19

XLON

15

16.055

464570049153766

 

 

14:03:22

XLON

178

16.055

464570049153771

 

 

14:03:22

XLON

60

16.055

464570049153772

 

 

14:03:27

XLON

150

16.055

464570049153783

 

 

14:03:27

XLON

41

16.055

464570049153784

 

 

14:03:27

XLON

69

16.055

464570049153785

 

 

14:03:27

XLON

196

16.055

464570049153786

 

 

14:03:34

XLON

598

16.055

464570049153817

 

 

14:04:22

XLON

150

16.05

464570049154043

 

 

14:04:22

XLON

171

16.05

464570049154044

 

 

14:04:22

XLON

136

16.05

464570049154040

 

 

14:04:22

XLON

539

16.05

464570049154041

 

 

14:04:33

XLON

150

16.05

464570049154096

 

 

14:04:33

XLON

8

16.05

464570049154097

 

 

14:04:38

XLON

150

16.05

464570049154126

 

 

14:09:31

XLON

12

16.045

464570049154829

 

 

14:10:07

XLON

663

16.045

464570049154922

 

 

14:11:51

XLON

675

16.07

464570049155150

 

 

14:11:54

XLON

150

16.075

464570049155155

 

 

14:11:59

XLON

10

16.075

464570049155161

 

 

14:11:59

XLON

122

16.075

464570049155162

 

 

14:12:16

XLON

150

16.08

464570049155208

 

 

14:12:16

XLON

340

16.08

464570049155209

 

 

14:12:22

XLON

657

16.085

464570049155229

 

 

14:12:22

XLON

221

16.085

464570049155230

 

 

14:12:22

XLON

340

16.085

464570049155231

 

 

14:12:22

XLON

114

16.085

464570049155232

 

 

14:12:27

XLON

150

16.085

464570049155262

 

 

14:12:27

XLON

337

16.085

464570049155263

 

 

14:12:39

XLON

150

16.085

464570049155277

 

 

14:12:39

XLON

308

16.085

464570049155278

 

 

14:13:11

XLON

75

16.085

464570049155347

 

 

14:13:11

XLON

600

16.085

464570049155348

 

 

14:13:30

XLON

675

16.09

464570049155422

 

 

14:13:39

XLON

145

16.095

464570049155434

 

 

14:13:39

XLON

21

16.095

464570049155435

 

 

14:13:57

XLON

150

16.1

464570049155486

 

 

14:13:57

XLON

8

16.1

464570049155487

 

 

14:14:26

XLON

507

16.1

464570049155541

 

 

14:14:26

XLON

168

16.1

464570049155542

 

 

14:14:26

XLON

150

16.105

464570049155545

 

 

14:14:26

XLON

8

16.105

464570049155546

 

 

14:15:59

XLON

675

16.11

464570049155681

 

 

14:17:58

XLON

633

16.125

464570049156000

 

 

14:19:33

XLON

412

16.13

464570049156338

 

 

14:19:35

XLON

15

16.13

464570049156339

 

 

14:19:35

XLON

238

16.13

464570049156340

 

 

14:22:08

XLON

5

16.105

464570049156765

 

 

14:22:08

XLON

627

16.105

464570049156766

 

 

14:23:36

XLON

132

16.08

464570049157090

 

 

14:23:36

XLON

536

16.08

464570049157091

 

 

14:24:05

XLON

144

16.08

464570049157198

 

 

14:25:46

XLON

60

16.105

464570049157450

 

 

14:25:46

XLON

60

16.105

464570049157451

 

 

14:25:46

XLON

412

16.105

464570049157452

 

 

14:25:55

XLON

89

16.115

464570049157617

 

 

14:25:55

XLON

50

16.115

464570049157618

 

 

14:27:19

XLON

73

16.14

464570049158001

 

 

14:27:19

XLON

36

16.14

464570049158002

 

 

14:27:19

XLON

120

16.14

464570049158003

 

 

14:27:24

XLON

150

16.14

464570049158025

 

 

14:27:24

XLON

112

16.14

464570049158026

 

 

14:27:29

XLON

150

16.14

464570049158048

 

 

14:27:29

XLON

28

16.14

464570049158049

 

 

14:28:57

XLON

184

16.115

464570049158647

 

 

14:29:18

XLON

358

16.11

464570049158763

 

 

14:30:20

XLON

150

16.11

464570049159988

 

 

14:30:51

XLON

150

16.12

464570049160318

 

 

14:31:01

XLON

675

16.115

464570049160412

 

 

14:31:05

XLON

24

16.115

464570049160449

 

 

14:31:56

XLON

352

16.115

464570049160936

 

 

14:32:03

XLON

92

16.115

464570049160996

 

 

14:32:14

XLON

366

16.11

464570049161196

 

 

14:32:14

XLON

210

16.11

464570049161197

 

 

14:32:14

XLON

150

16.115

464570049161198

 

 

14:32:14

XLON

40

16.115

464570049161199

 

 

14:33:17

XLON

150

16.115

464570049161922

 

 

14:34:05

XLON

398

16.115

464570049162537

 

 

14:34:05

XLON

277

16.115

464570049162538

 

 

14:34:05

XLON

162

16.115

464570049162556

 

 

14:34:05

XLON

173

16.115

464570049162557

 

 

14:34:39

XLON

655

16.1

464570049162905

 

 

14:34:41

XLON

113

16.1

464570049162912

 

 

14:34:41

XLON

35

16.1

464570049162913

 

 

14:35:35

XLON

150

16.085

464570049163451

 

 

14:35:35

XLON

8

16.085

464570049163452

 

 

14:35:40

XLON

150

16.085

464570049163470

 

 

14:35:45

XLON

203

16.085

464570049163558

 

 

14:36:00

XLON

150

16.085

464570049163718

 

 

14:36:21

XLON

340

16.085

464570049163878

 

 

14:36:21

XLON

270

16.085

464570049163879

 

 

14:37:12

XLON

16

16.07

464570049164409

 

 

14:37:15

XLON

500

16.07

464570049164453

 

 

14:37:15

XLON

91

16.07

464570049164454

 

 

14:37:22

XLON

145

16.075

464570049164524

 

 

14:38:31

XLON

541

16.09

464570049165045

 

 

14:39:31

XLON

150

16.085

464570049165280

 

 

14:39:40

XLON

200

16.085

464570049165298

 

 

14:39:41

XLON

325

16.085

464570049165304

 

 

14:39:41

XLON

136

16.085

464570049165305

 

 

14:40:12

XLON

150

16.105

464570049165610

 

 

14:40:20

XLON

384

16.105

464570049165704

 

 

14:41:09

XLON

136

16.125

464570049165993

 

 

14:41:36

XLON

539

16.14

464570049166156

 

 

14:42:13

XLON

150

16.13

464570049166427

 

 

14:42:13

XLON

77

16.13

464570049166428

 

 

14:42:24

XLON

438

16.12

464570049166501

 

 

14:42:25

XLON

150

16.12

464570049166508

 

 

14:42:25

XLON

53

16.12

464570049166509

 

 

14:43:20

XLON

150

16.125

464570049166746

 

 

14:43:55

XLON

323

16.125

464570049166851

 

 

14:44:23

XLON

150

16.125

464570049166986

 

 

14:44:28

XLON

390

16.13

464570049167027

 

 

14:44:28

XLON

158

16.13

464570049167028

 

 

14:44:28

XLON

1

16.13

464570049167029

 

 

14:45:50

XLON

648

16.135

464570049167538

 

 

14:45:50

XLON

150

16.14

464570049167539

 

 

14:47:00

XLON

518

16.145

464570049167846

 

 

14:47:00

XLON

150

16.15

464570049167847

 

 

14:47:00

XLON

16

16.15

464570049167848

 

 

14:47:00

XLON

84

16.15

464570049167849

 

 

14:47:00

XLON

160

16.15

464570049167850

 

 

14:47:22

XLON

129

16.145

464570049168014

 

 

14:47:41

XLON

140

16.135

464570049168102

 

 

14:48:06

XLON

123

16.115

464570049168219

 

 

14:48:24

XLON

111

16.115

464570049168326

 

 

14:48:40

XLON

100

16.115

464570049168386

 

 

14:49:05

XLON

75

16.115

464570049168577

 

 

14:49:05

XLON

258

16.115

464570049168578

 

 

14:49:18

XLON

211

16.115

464570049168669

 

 

14:49:41

XLON

108

16.115

464570049168934

 

 

14:49:41

XLON

356

16.115

464570049168935

 

 

14:51:47

XLON

549

16.125

464570049169871

 

 

14:51:47

XLON

122

16.125

464570049169872

 

 

14:52:30

XLON

150

16.14

464570049170154

 

 

14:52:30

XLON

114

16.14

464570049170155

 

 

14:52:30

XLON

228

16.14

464570049170156

 

 

14:52:30

XLON

67

16.14

464570049170157

 

 

14:52:36

XLON

585

16.13

464570049170184

 

 

14:52:48

XLON

150

16.125

464570049170238

 

 

14:52:48

XLON

55

16.125

464570049170239

 

 

14:53:33

XLON

675

16.12

464570049170527

 

 

14:54:50

XLON

675

16.11

464570049170819

 

 

14:56:07

XLON

391

16.075

464570049171301

 

 

14:56:10

XLON

226

16.07

464570049171345

 

 

14:56:10

XLON

57

16.07

464570049171346

 

 

14:57:25

XLON

150

16.065

464570049171760

 

 

14:57:25

XLON

524

16.065

464570049171761

 

 

14:58:28

XLON

150

16.015

464570049172183

 

 

14:58:28

XLON

114

16.015

464570049172184

 

 

14:58:28

XLON

116

16.015

464570049172185

 

 

14:58:28

XLON

212

16.015

464570049172186

 

 

14:58:45

XLON

150

16.01

464570049172256

 

 

14:59:42

XLON

150

16.01

464570049172583

 

 

14:59:47

XLON

150

16.01

464570049172615

 

 

14:59:47

XLON

43

16.01

464570049172616

 

 

14:59:47

XLON

35

16.01

464570049172617

 

 

14:59:52

XLON

150

16.01

464570049172668

 

 

15:00:08

XLON

150

16.01

464570049173090

 

 

15:00:58

XLON

150

16.005

464570049173365

 

 

15:01:03

XLON

25

16.005

464570049173397

 

 

15:01:03

XLON

203

16.005

464570049173398

 

 

15:01:08

XLON

150

16.005

464570049173416

 

 

15:02:09

XLON

150

16

464570049173720

 

 

15:02:10

XLON

118

16

464570049173727

 

 

15:02:10

XLON

407

16

464570049173728

 

 

15:03:39

XLON

203

16.005

464570049174384

 

 

15:03:44

XLON

162

16.005

464570049174434

 

 

15:03:51

XLON

225

16

464570049174477

 

 

15:03:51

XLON

145

16

464570049174478

 

 

15:04:07

XLON

236

16

464570049174595

 

 

15:04:09

XLON

675

15.995

464570049174623

 

 

15:06:06

XLON

150

15.98

464570049175302

 

 

15:06:06

XLON

10

15.98

464570049175303

 

 

15:06:46

XLON

212

16

464570049175647

 

 

15:06:46

XLON

65

16

464570049175648

 

 

15:07:00

XLON

150

16

464570049175711

 

 

15:07:26

XLON

236

15.995

464570049175841

 

 

15:07:26

XLON

289

15.995

464570049175842

 

 

15:07:26

XLON

13

15.995

464570049175844

 

 

15:07:27

XLON

105

15.995

464570049175847

 

 

15:07:27

XLON

557

15.995

464570049175848

 

 

15:10:04

XLON

295

16.005

464570049176576

 

 

15:10:04

XLON

380

16.005

464570049176577

 

 

15:10:04

XLON

150

16.005

464570049176581

 

 

15:10:04

XLON

35

16.005

464570049176582

 

 

15:10:04

XLON

478

16.005

464570049176583

 

 

15:10:44

XLON

193

16

464570049176727

 

 

15:11:30

XLON

35

16

464570049176859

 

 

15:12:18

XLON

150

16

464570049177027

 

 

15:12:56

XLON

675

15.995

464570049177227

 

 

15:13:07

XLON

675

16

464570049177284

 

 

15:13:10

XLON

205

16

464570049177293

 

 

15:13:10

XLON

90

16

464570049177294

 

 

15:15:15

XLON

414

16

464570049177833

 

 

15:15:15

XLON

221

16

464570049177834

 

 

15:15:23

XLON

306

16.01

464570049177921

 

 

15:15:23

XLON

161

16.01

464570049177922

 

 

15:15:39

XLON

75

16.01

464570049177965

 

 

15:15:45

XLON

165

16.01

464570049177990

 

 

15:16:01

XLON

675

16.005

464570049178047

 

 

15:16:01

XLON

160

16.005

464570049178051

 

 

15:18:05

XLON

150

16.005

464570049178598

 

 

15:18:05

XLON

8

16.005

464570049178599

 

 

15:18:10

XLON

150

16

464570049178616

 

 

15:19:08

XLON

288

16

464570049178791

 

 

15:19:08

XLON

387

16

464570049178792

 

 

15:19:08

XLON

150

16

464570049178795

 

 

15:19:08

XLON

168

16

464570049178796

 

 

15:19:41

XLON

150

15.995

464570049178895

 

 

15:20:29

XLON

411

15.995

464570049179072

 

 

15:20:29

XLON

150

15.995

464570049179078

 

 

15:20:29

XLON

8

15.995

464570049179079

 

 

15:20:29

XLON

150

15.99

464570049179081

 

 

15:20:29

XLON

51

15.99

464570049179082

 

 

15:20:29

XLON

394

15.99

464570049179083

 

 

15:20:29

XLON

80

15.99

464570049179084

 

 

15:20:29

XLON

258

15.99

464570049179085

 

 

15:20:29

XLON

53

15.99

464570049179086

 

 

15:21:48

XLON

106

15.97

464570049179631

 

 

15:21:48

XLON

54

15.97

464570049179632

 

 

15:22:00

XLON

150

15.97

464570049179840

 

 

15:23:37

XLON

119

15.965

464570049180334

 

 

15:23:37

XLON

217

15.965

464570049180335

 

 

15:23:42

XLON

2

15.965

464570049180347

 

 

15:23:42

XLON

212

15.965

464570049180348

 

 

15:24:59

XLON

150

15.965

464570049180599

 

 

15:25:04

XLON

150

15.965

464570049180629

 

 

15:25:04

XLON

239

15.96

464570049180638

 

 

15:27:43

XLON

150

15.98

464570049181357

 

 

15:27:43

XLON

115

15.98

464570049181358

 

 

15:28:40

XLON

120

15.98

464570049181531

 

 

15:28:40

XLON

150

15.98

464570049181530

 

 

15:28:42

XLON

59

15.98

464570049181534

 

 

15:28:50

XLON

60

15.98

464570049181552

 

 

15:28:50

XLON

286

15.98

464570049181553

 

 

15:29:43

XLON

150

15.98

464570049181785

 

 

15:29:48

XLON

210

15.98

464570049181799

 

 

15:29:55

XLON

675

15.98

464570049181830

 

 

15:29:55

XLON

150

15.98

464570049181831

 

 

15:30:02

XLON

333

15.98

464570049181859

 

 

15:30:02

XLON

342

15.98

464570049181860

 

 

15:30:34

XLON

79

15.985

464570049182028

 

 

15:31:18

XLON

675

15.985

464570049182269

 

 

15:31:47

XLON

675

15.995

464570049182363

 

 

15:32:06

XLON

150

15.995

464570049182440

 

 

15:32:06

XLON

115

15.995

464570049182441

 

 

15:32:34

XLON

367

15.995

464570049182559

 

 

15:33:08

XLON

148

15.99

464570049182731

 

 

15:33:32

XLON

150

15.99

464570049182821

 

 

15:33:40

XLON

300

15.99

464570049182922

 

 

15:33:56

XLON

150

15.995

464570049183032

 

 

15:34:33

XLON

103

15.98

464570049183230

 

 

15:34:33

XLON

115

15.98

464570049183231

 

 

15:34:33

XLON

154

15.98

464570049183232

 

 

15:34:33

XLON

150

15.985

464570049183233

 

 

15:34:33

XLON

58

15.985

464570049183234

 

 

15:34:59

XLON

150

15.995

464570049183411

 

 

15:34:59

XLON

5

15.995

464570049183412

 

 

15:36:28

XLON

532

15.98

464570049184100

 

 

15:36:28

XLON

150

15.985

464570049184102

 

 

15:36:28

XLON

8

15.985

464570049184103

 

 

15:37:26

XLON

150

15.965

464570049184377

 

 

15:37:40

XLON

363

15.96

464570049184487

 

 

15:37:40

XLON

150

15.965

464570049184489

 

 

15:39:55

XLON

675

15.965

464570049185349

 

 

15:39:55

XLON

112

15.965

464570049185355

 

 

15:39:56

XLON

414

15.965

464570049185356

 

 

15:40:11

XLON

177

15.965

464570049185400

 

 

15:40:26

XLON

138

15.96

464570049185451

 

 

15:40:26

XLON

537

15.96

464570049185452

 

 

15:42:11

XLON

294

15.94

464570049185873

 

 

15:42:11

XLON

196

15.94

464570049185874

 

 

15:42:11

XLON

505

15.94

464570049185876

 

 

15:43:23

XLON

172

15.935

464570049186261

 

 

15:43:50

XLON

112

15.935

464570049186374

 

 

15:43:50

XLON

216

15.935

464570049186375

 

 

15:43:50

XLON

274

15.935

464570049186376

 

 

15:43:50

XLON

73

15.935

464570049186377

 

 

15:45:04

XLON

165

15.935

464570049186820

 

 

15:45:05

XLON

10

15.935

464570049186821

 

 

15:45:05

XLON

500

15.935

464570049186822

 

 

15:46:16

XLON

150

15.935

464570049187149

 

 

15:46:21

XLON

150

15.935

464570049187209

 

 

15:46:21

XLON

13

15.935

464570049187210

 

 

15:46:21

XLON

54

15.935

464570049187211

 

 

15:46:21

XLON

74

15.935

464570049187212

 

 

15:46:21

XLON

202

15.935

464570049187213

 

 

15:46:26

XLON

150

15.935

464570049187221

 

 

15:47:22

XLON

150

15.94

464570049187432

 

 

15:47:58

XLON

381

15.935

464570049187545

 

 

15:47:58

XLON

23

15.935

464570049187546

 

 

15:48:18

XLON

675

15.915

464570049187652

 

 

15:48:19

XLON

102

15.915

464570049187654

 

 

15:50:57

XLON

558

15.905

464570049189024

 

 

15:50:57

XLON

150

15.905

464570049189025

 

 

15:51:45

XLON

150

15.905

464570049189241

 

 

15:51:45

XLON

525

15.905

464570049189242

 

 

15:52:00

XLON

524

15.895

464570049189296

 

 

15:53:52

XLON

150

15.885

464570049189697

 

 

15:53:52

XLON

517

15.885

464570049189698

 

 

15:53:52

XLON

51

15.885

464570049189699

 

 

15:54:52

XLON

150

15.91

464570049190040

 

 

15:55:01

XLON

150

15.91

464570049190067

 

 

15:55:13

XLON

215

15.91

464570049190080

 

 

15:55:13

XLON

117

15.91

464570049190081

 

 

15:55:31

XLON

80

15.91

464570049190124

 

 

15:55:31

XLON

228

15.91

464570049190125

 

 

15:55:36

XLON

150

15.91

464570049190141

 

 

15:55:36

XLON

113

15.91

464570049190142

 

 

15:55:48

XLON

150

15.91

464570049190183

 

 

15:56:14

XLON

150

15.91

464570049190283

 

 

15:57:18

XLON

474

15.905

464570049190495

 

 

15:59:58

XLON

127

15.915

464570049191158

 

 

15:59:58

XLON

548

15.915

464570049191159

 

 

16:00:03

XLON

150

15.915

464570049191211

 

 

16:01:11

XLON

150

15.92

464570049191564

 

 

16:01:27

XLON

675

15.92

464570049191659

 

 

16:01:27

XLON

150

15.92

464570049191664

 

 

16:01:27

XLON

334

15.92

464570049191665

 

 

16:02:01

XLON

2

15.925

464570049191818

 

 

16:02:01

XLON

156

15.925

464570049191819

 

 

16:02:52

XLON

98

15.94

464570049192043

 

 

16:02:52

XLON

35

15.94

464570049192044

 

 

16:02:52

XLON

61

15.94

464570049192045

 

 

16:02:57

XLON

231

15.94

464570049192061

 

 

16:03:02

XLON

115

15.94

464570049192074

 

 

16:03:02

XLON

61

15.94

464570049192075

 

 

16:03:04

XLON

300

15.94

464570049192080

 

 

16:03:04

XLON

170

15.94

464570049192081

 

 

16:03:39

XLON

342

15.935

464570049192247

 

 

16:03:39

XLON

333

15.935

464570049192248

 

 

16:05:29

XLON

612

15.94

464570049192799

 

 

16:05:29

XLON

63

15.94

464570049192800

 

 

16:07:40

XLON

150

15.95

464570049193553

 

 

16:07:40

XLON

109

15.95

464570049193554

 

 

16:07:40

XLON

416

15.95

464570049193555

 

 

16:07:40

XLON

495

15.95

464570049193548

 

 

16:07:40

XLON

180

15.95

464570049193549

 

 

16:08:15

XLON

229

15.95

464570049193696

 

 

16:08:15

XLON

300

15.95

464570049193697

 

 

16:08:32

XLON

106

15.95

464570049193781

 

 

16:08:33

XLON

40

15.95

464570049193783

 

 

16:08:39

XLON

258

15.95

464570049193827

 

 

16:08:41

XLON

23

15.95

464570049193832

 

 

16:08:41

XLON

148

15.95

464570049193835

 

 

16:08:40

XLON

394

15.95

464570049193828

 

 

16:08:44

XLON

415

15.945

464570049193837

 

 

16:08:44

XLON

213

15.945

464570049193838

 

 

16:09:43

XLON

9

15.965

464570049194204

 

 

16:09:43

XLON

70

15.965

464570049194205

 

 

16:09:43

XLON

70

15.965

464570049194206

 

 

16:09:48

XLON

150

15.965

464570049194235

 

 

16:13:30

XLON

381

15.965

464570049195299

 

 

16:13:30

XLON

291

15.965

464570049195300

 

 

16:13:31

XLON

3

15.97

464570049195302

 

 

16:13:36

XLON

217

15.97

464570049195341

 

 

16:13:36

XLON

418

15.97

464570049195342

 

 

16:13:36

XLON

195

15.97

464570049195343

 

 

16:13:36

XLON

208

15.97

464570049195344

 

 

16:13:36

XLON

3

15.965

464570049195345

 

 

16:13:36

XLON

23

15.965

464570049195352

 

 

16:14:29

XLON

675

15.97

464570049195563

 

 

16:18:54

XLON

675

15.975

464570049196854

 

 

16:22:57

XLON

3

15.985

464570049198004

 

 

16:22:57

XLON

103

15.985

464570049198005

 

 

16:22:57

XLON

3

15.985

464570049198006

 

 

16:22:57

XLON

35

15.985

464570049198007

 

 

16:23:02

XLON

84

15.985

464570049198059

 

 

16:23:02

XLON

111

15.985

464570049198060

 

 

16:23:02

XLON

100

15.985

464570049198061

 

 

16:24:13

XLON

34

15.985

464570049198403

 

 

16:24:13

XLON

35

15.985

464570049198404

 

 

16:24:13

XLON

376

15.985

464570049198405

 

 

16:24:19

XLON

63

15.985

464570049198430

 

 

16:24:19

XLON

54

15.985

464570049198431

 

 

16:24:19

XLON

93

15.985

464570049198432

 

 

16:25:19

XLON

1200

15.985

464570049198756

 

 

16:25:33

XLON

675

16.005

464570049198905

 

 

16:25:33

XLON

60

16.005

464570049198909

 

 

16:27:14

XLON

150

16.01

464570049199681

 

 

16:27:14

XLON

66

16.01

464570049199682

 

 

16:27:19

XLON

114

16.01

464570049199741

 

 

16:27:19

XLON

4

16.01

464570049199742

 

 

16:27:19

XLON

35

16.01

464570049199743

 

 

16:27:50

XLON

122

16.01

464570049199923

 

 

16:27:50

XLON

69

16.01

464570049199924

 

 

16:27:55

XLON

150

16.01

464570049199945

 

 

16:28:09

XLON

142

16.01

464570049200017

 

 

 

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
 
 
POSUUAKRUUUAAAR