Transaction in Own Shares
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
20 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 |
|
|
19 January 2022 |
16.1249 |
144848 |
15.9900 |
16.2350 |
XLON |
|
|
19 January 2022 |
- |
- |
- |
- |
CHIX |
|
|
19 January 2022 |
16.1227 |
5758 |
16.0050 |
16.2250 |
BATE |
|
|
|
|
|
|
|
|
|
|
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 19 January 2022 is detailed below. |
|
|||||
|
|
|
|
|
|
|
|
|
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction. |
|
|||||
|
Enquiries: |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Jemma Spalton, Director of Investor Relations |
|
|||||
|
+44 (0)20 7004 1600 |
|
|||||
|
|
||||||
|
|
|
|
|
|
|
|
|
Matthew Whyte, Company Secretary |
|
|||||
|
+44 (0)20 7004 1600 |
|
|||||
|
Matthew.whyte@smiths.com |
|
|||||
|
|
|
|
|
|
|
|
|
Smiths Group plc's LEI number is: 213800MJL6IPZS3ASA11 |
|
|||||
|
|
|
|
|
|
|
|
|
About Smiths Group |
|
|
|
|
|
|
|
For over 170 years, Smiths Group has been pioneering progress by improving the world through smarter engineering. We serve millions of people every year, to help create a safer, more efficient and better-connected world, across four major global markets: Energy, General Industry, Security & Defence, and Aerospace. Listed on the London Stock Exchange, Smiths employs c.14,600 colleagues in over 50 countries. For more information visit www.smiths.com. |
|
|||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Time |
Exchange Venue |
Quantity purchased |
Price per share (GBP) |
Transaction reference number |
|
|
|
08:26:03 |
XLON |
271 |
16.005 |
470136326728227 |
|
|
|
08:30:06 |
XLON |
241 |
16.04 |
470136326729392 |
|
|
|
08:30:06 |
XLON |
150 |
16.035 |
470136326729394 |
|
|
|
08:30:06 |
XLON |
230 |
16.04 |
470136326729395 |
|
|
|
08:30:06 |
XLON |
150 |
16.04 |
470136326729396 |
|
|
|
08:30:06 |
XLON |
160 |
16.04 |
470136326729397 |
|
|
|
08:31:17 |
XLON |
147 |
16.035 |
470136326729756 |
|
|
|
08:33:49 |
XLON |
684 |
16.05 |
470136326730365 |
|
|
|
08:35:03 |
XLON |
690 |
16.055 |
470136326730714 |
|
|
|
08:37:08 |
BATE |
220 |
16.085 |
03000099W |
|
|
|
08:37:08 |
XLON |
630 |
16.085 |
470136326731333 |
|
|
|
08:37:08 |
BATE |
23 |
16.085 |
03000099X |
|
|
|
08:37:08 |
BATE |
43 |
16.085 |
03000099Y |
|
|
|
08:40:24 |
XLON |
690 |
16.055 |
470136326732243 |
|
|
|
08:43:12 |
XLON |
690 |
16.065 |
470136326733030 |
|
|
|
08:49:49 |
XLON |
150 |
16.08 |
470136326734661 |
|
|
|
08:50:37 |
XLON |
483 |
16.075 |
470136326734886 |
|
|
|
08:50:37 |
XLON |
150 |
16.08 |
470136326734887 |
|
|
|
08:50:37 |
XLON |
8 |
16.08 |
470136326734888 |
|
|
|
08:51:58 |
BATE |
14 |
16.07 |
030000B4D |
|
|
|
08:51:58 |
BATE |
301 |
16.07 |
030000B4E |
|
|
|
08:51:58 |
XLON |
21 |
16.07 |
470136326735154 |
|
|
|
08:51:58 |
XLON |
42 |
16.07 |
470136326735155 |
|
|
|
08:51:58 |
XLON |
45 |
16.07 |
470136326735156 |
|
|
|
08:51:58 |
XLON |
87 |
16.07 |
470136326735157 |
|
|
|
08:51:58 |
XLON |
84 |
16.07 |
470136326735158 |
|
|
|
08:51:58 |
XLON |
17 |
16.07 |
470136326735159 |
|
|
|
08:51:58 |
XLON |
20 |
16.07 |
470136326735160 |
|
|
|
08:51:58 |
XLON |
374 |
16.07 |
470136326735161 |
|
|
|
08:55:35 |
XLON |
593 |
16.085 |
470136326736164 |
|
|
|
08:58:52 |
XLON |
44 |
16.085 |
470136326736870 |
|
|
|
08:58:52 |
XLON |
267 |
16.085 |
470136326736871 |
|
|
|
08:58:52 |
XLON |
300 |
16.085 |
470136326736872 |
|
|
|
08:58:55 |
XLON |
150 |
16.085 |
470136326736882 |
|
|
|
09:00:10 |
XLON |
600 |
16.09 |
470136326737103 |
|
|
|
09:06:03 |
XLON |
150 |
16.08 |
470136326738311 |
|
|
|
09:06:40 |
XLON |
4 |
16.08 |
470136326738482 |
|
|
|
09:06:43 |
XLON |
310 |
16.08 |
470136326738497 |
|
|
|
09:06:43 |
XLON |
68 |
16.08 |
470136326738498 |
|
|
|
09:06:43 |
XLON |
226 |
16.08 |
470136326738499 |
|
|
|
09:06:43 |
XLON |
180 |
16.08 |
470136326738502 |
|
|
|
09:09:17 |
XLON |
374 |
16.08 |
470136326738955 |
|
|
|
09:10:06 |
XLON |
118 |
16.1 |
470136326739080 |
|
|
|
09:10:06 |
XLON |
300 |
16.1 |
470136326739081 |
|
|
|
09:10:06 |
XLON |
66 |
16.1 |
470136326739082 |
|
|
|
09:10:06 |
XLON |
92 |
16.1 |
470136326739083 |
|
|
|
09:10:15 |
XLON |
150 |
16.1 |
470136326739102 |
|
|
|
09:10:15 |
XLON |
70 |
16.1 |
470136326739103 |
|
|
|
09:12:03 |
XLON |
93 |
16.1 |
470136326739389 |
|
|
|
09:12:03 |
XLON |
66 |
16.1 |
470136326739390 |
|
|
|
09:12:03 |
XLON |
531 |
16.1 |
470136326739391 |
|
|
|
09:14:23 |
XLON |
656 |
16.085 |
470136326739870 |
|
|
|
09:15:35 |
XLON |
31 |
16.085 |
470136326740210 |
|
|
|
09:15:35 |
XLON |
382 |
16.085 |
470136326740211 |
|
|
|
09:15:35 |
XLON |
237 |
16.085 |
470136326740212 |
|
|
|
09:20:59 |
XLON |
150 |
16.085 |
470136326741266 |
|
|
|
09:21:25 |
XLON |
150 |
16.085 |
470136326741397 |
|
|
|
09:21:45 |
XLON |
150 |
16.085 |
470136326741487 |
|
|
|
09:22:15 |
XLON |
690 |
16.08 |
470136326741573 |
|
|
|
09:22:15 |
XLON |
150 |
16.08 |
470136326741577 |
|
|
|
09:22:15 |
XLON |
150 |
16.085 |
470136326741578 |
|
|
|
09:22:15 |
XLON |
94 |
16.085 |
470136326741579 |
|
|
|
09:22:15 |
XLON |
103 |
16.085 |
470136326741580 |
|
|
|
09:22:15 |
XLON |
175 |
16.085 |
470136326741581 |
|
|
|
09:22:19 |
BATE |
181 |
16.065 |
030000F51 |
|
|
|
09:23:46 |
XLON |
424 |
16.055 |
470136326741908 |
|
|
|
09:27:32 |
XLON |
668 |
16.065 |
470136326742534 |
|
|
|
09:27:32 |
XLON |
22 |
16.065 |
470136326742535 |
|
|
|
09:29:29 |
XLON |
626 |
16.045 |
470136326742864 |
|
|
|
09:32:14 |
XLON |
690 |
16.035 |
470136326743339 |
|
|
|
09:37:13 |
XLON |
16 |
16.055 |
470136326744201 |
|
|
|
09:37:13 |
XLON |
150 |
16.055 |
470136326744202 |
|
|
|
09:37:22 |
XLON |
150 |
16.055 |
470136326744211 |
|
|
|
09:37:33 |
XLON |
150 |
16.055 |
470136326744225 |
|
|
|
09:38:01 |
XLON |
595 |
16.055 |
470136326744297 |
|
|
|
09:38:01 |
XLON |
91 |
16.055 |
470136326744298 |
|
|
|
09:40:07 |
XLON |
302 |
16.06 |
470136326744591 |
|
|
|
09:40:07 |
XLON |
150 |
16.06 |
470136326744594 |
|
|
|
09:40:07 |
XLON |
86 |
16.06 |
470136326744595 |
|
|
|
09:40:58 |
XLON |
690 |
16.055 |
470136326744722 |
|
|
|
09:40:58 |
BATE |
145 |
16.055 |
030000H1U |
|
|
|
09:48:51 |
XLON |
231 |
16.08 |
470136326746267 |
|
|
|
09:49:44 |
XLON |
150 |
16.08 |
470136326746425 |
|
|
|
09:50:31 |
XLON |
150 |
16.08 |
470136326746613 |
|
|
|
09:52:23 |
XLON |
690 |
16.075 |
470136326746961 |
|
|
|
09:52:24 |
XLON |
300 |
16.075 |
470136326746963 |
|
|
|
09:52:24 |
XLON |
90 |
16.075 |
470136326746964 |
|
|
|
09:54:14 |
XLON |
150 |
16.09 |
470136326747281 |
|
|
|
09:59:37 |
XLON |
421 |
16.135 |
470136326748341 |
|
|
|
09:59:37 |
XLON |
59 |
16.135 |
470136326748342 |
|
|
|
09:59:37 |
XLON |
210 |
16.135 |
470136326748343 |
|
|
|
09:59:37 |
XLON |
150 |
16.14 |
470136326748345 |
|
|
|
09:59:37 |
XLON |
8 |
16.14 |
470136326748346 |
|
|
|
09:59:42 |
XLON |
150 |
16.14 |
470136326748364 |
|
|
|
10:00:10 |
XLON |
224 |
16.135 |
470136326748499 |
|
|
|
10:00:13 |
XLON |
690 |
16.13 |
470136326748516 |
|
|
|
10:01:05 |
XLON |
689 |
16.135 |
470136326748753 |
|
|
|
10:04:49 |
XLON |
690 |
16.125 |
470136326749463 |
|
|
|
10:05:49 |
XLON |
66 |
16.12 |
470136326749686 |
|
|
|
10:05:49 |
XLON |
216 |
16.12 |
470136326749687 |
|
|
|
10:06:42 |
XLON |
57 |
16.125 |
470136326749939 |
|
|
|
10:06:42 |
XLON |
345 |
16.125 |
470136326749940 |
|
|
|
10:08:40 |
XLON |
689 |
16.12 |
470136326750403 |
|
|
|
10:13:31 |
XLON |
99 |
16.125 |
470136326751046 |
|
|
|
10:13:31 |
XLON |
590 |
16.125 |
470136326751047 |
|
|
|
10:15:12 |
XLON |
688 |
16.12 |
470136326751265 |
|
|
|
10:17:06 |
XLON |
150 |
16.12 |
470136326751568 |
|
|
|
10:17:06 |
XLON |
85 |
16.12 |
470136326751569 |
|
|
|
10:18:56 |
XLON |
12 |
16.12 |
470136326751874 |
|
|
|
10:18:56 |
XLON |
150 |
16.12 |
470136326751875 |
|
|
|
10:20:49 |
XLON |
4 |
16.13 |
470136326752274 |
|
|
|
10:21:58 |
XLON |
94 |
16.135 |
470136326752461 |
|
|
|
10:21:58 |
XLON |
150 |
16.135 |
470136326752462 |
|
|
|
10:21:58 |
XLON |
150 |
16.135 |
470136326752463 |
|
|
|
10:21:58 |
XLON |
103 |
16.135 |
470136326752464 |
|
|
|
10:22:03 |
XLON |
273 |
16.135 |
470136326752478 |
|
|
|
10:22:05 |
XLON |
4 |
16.13 |
470136326752514 |
|
|
|
10:22:05 |
XLON |
19 |
16.13 |
470136326752515 |
|
|
|
10:24:23 |
XLON |
690 |
16.13 |
470136326752837 |
|
|
|
10:25:33 |
XLON |
118 |
16.145 |
470136326753029 |
|
|
|
10:25:33 |
XLON |
153 |
16.145 |
470136326753030 |
|
|
|
10:26:05 |
XLON |
177 |
16.14 |
470136326753113 |
|
|
|
10:26:05 |
XLON |
256 |
16.14 |
470136326753120 |
|
|
|
10:26:05 |
XLON |
163 |
16.14 |
470136326753121 |
|
|
|
10:28:29 |
XLON |
150 |
16.13 |
470136326753436 |
|
|
|
10:30:09 |
BATE |
139 |
16.125 |
030000M9E |
|
|
|
10:30:09 |
XLON |
143 |
16.125 |
470136326753690 |
|
|
|
10:30:09 |
XLON |
547 |
16.125 |
470136326753691 |
|
|
|
10:30:13 |
XLON |
200 |
16.115 |
470136326753715 |
|
|
|
10:30:13 |
XLON |
336 |
16.115 |
470136326753716 |
|
|
|
10:33:58 |
XLON |
687 |
16.135 |
470136326754386 |
|
|
|
10:36:14 |
XLON |
150 |
16.15 |
470136326754675 |
|
|
|
10:36:19 |
XLON |
150 |
16.15 |
470136326754687 |
|
|
|
10:37:17 |
XLON |
150 |
16.15 |
470136326754815 |
|
|
|
10:37:34 |
XLON |
1 |
16.15 |
470136326754901 |
|
|
|
10:37:34 |
XLON |
51 |
16.15 |
470136326754902 |
|
|
|
10:37:34 |
XLON |
135 |
16.15 |
470136326754903 |
|
|
|
10:37:39 |
XLON |
150 |
16.15 |
470136326754952 |
|
|
|
10:39:11 |
XLON |
67 |
16.145 |
470136326755140 |
|
|
|
10:44:37 |
XLON |
690 |
16.15 |
470136326755719 |
|
|
|
10:52:46 |
XLON |
513 |
16.165 |
470136326756647 |
|
|
|
10:52:46 |
XLON |
177 |
16.165 |
470136326756648 |
|
|
|
10:53:33 |
XLON |
62 |
16.16 |
470136326756736 |
|
|
|
10:53:33 |
XLON |
68 |
16.16 |
470136326756737 |
|
|
|
10:53:33 |
XLON |
560 |
16.16 |
470136326756738 |
|
|
|
10:54:20 |
XLON |
150 |
16.18 |
470136326756821 |
|
|
|
10:54:20 |
XLON |
59 |
16.18 |
470136326756822 |
|
|
|
10:54:20 |
XLON |
155 |
16.18 |
470136326756823 |
|
|
|
10:55:30 |
XLON |
49 |
16.18 |
470136326756903 |
|
|
|
10:55:30 |
XLON |
150 |
16.18 |
470136326756904 |
|
|
|
10:55:35 |
XLON |
150 |
16.18 |
470136326756915 |
|
|
|
10:56:05 |
XLON |
150 |
16.18 |
470136326756987 |
|
|
|
10:59:54 |
XLON |
690 |
16.195 |
470136326757503 |
|
|
|
10:59:54 |
XLON |
198 |
16.195 |
470136326757504 |
|
|
|
11:04:58 |
XLON |
50 |
16.195 |
470136326758140 |
|
|
|
11:04:58 |
XLON |
47 |
16.195 |
470136326758141 |
|
|
|
11:04:58 |
XLON |
114 |
16.195 |
470136326758142 |
|
|
|
11:08:07 |
BATE |
194 |
16.195 |
030000Q5R |
|
|
|
11:08:07 |
XLON |
150 |
16.2 |
470136326758549 |
|
|
|
11:08:07 |
XLON |
112 |
16.2 |
470136326758550 |
|
|
|
11:08:07 |
XLON |
62 |
16.2 |
470136326758551 |
|
|
|
11:08:27 |
XLON |
36 |
16.2 |
470136326758603 |
|
|
|
11:08:27 |
XLON |
62 |
16.2 |
470136326758604 |
|
|
|
11:08:27 |
XLON |
680 |
16.2 |
470136326758605 |
|
|
|
11:12:03 |
XLON |
308 |
16.195 |
470136326759008 |
|
|
|
11:12:03 |
XLON |
382 |
16.195 |
470136326759009 |
|
|
|
11:12:54 |
XLON |
361 |
16.19 |
470136326759125 |
|
|
|
11:12:54 |
XLON |
329 |
16.19 |
470136326759126 |
|
|
|
11:15:45 |
XLON |
690 |
16.185 |
470136326759423 |
|
|
|
11:15:45 |
XLON |
690 |
16.185 |
470136326759424 |
|
|
|
11:18:13 |
XLON |
188 |
16.18 |
470136326759721 |
|
|
|
11:18:13 |
XLON |
502 |
16.18 |
470136326759722 |
|
|
|
11:18:19 |
XLON |
235 |
16.18 |
470136326759780 |
|
|
|
11:18:19 |
XLON |
455 |
16.18 |
470136326759781 |
|
|
|
11:18:24 |
XLON |
150 |
16.18 |
470136326759805 |
|
|
|
11:18:24 |
XLON |
54 |
16.18 |
470136326759806 |
|
|
|
11:18:24 |
XLON |
36 |
16.18 |
470136326759807 |
|
|
|
11:18:24 |
XLON |
51 |
16.18 |
470136326759808 |
|
|
|
11:21:25 |
XLON |
589 |
16.195 |
470136326760211 |
|
|
|
11:21:37 |
XLON |
690 |
16.195 |
470136326760333 |
|
|
|
11:29:41 |
XLON |
150 |
16.175 |
470136326761447 |
|
|
|
11:29:41 |
XLON |
277 |
16.175 |
470136326761448 |
|
|
|
11:29:41 |
XLON |
263 |
16.175 |
470136326761449 |
|
|
|
11:30:51 |
XLON |
155 |
16.165 |
470136326761634 |
|
|
|
11:30:51 |
XLON |
531 |
16.165 |
470136326761635 |
|
|
|
11:39:26 |
XLON |
249 |
16.18 |
470136326762816 |
|
|
|
11:39:26 |
XLON |
441 |
16.18 |
470136326762817 |
|
|
|
11:39:54 |
XLON |
150 |
16.18 |
470136326762936 |
|
|
|
11:39:54 |
XLON |
690 |
16.175 |
470136326762938 |
|
|
|
11:39:54 |
XLON |
150 |
16.175 |
470136326762943 |
|
|
|
11:39:54 |
XLON |
204 |
16.175 |
470136326762944 |
|
|
|
11:39:54 |
XLON |
105 |
16.175 |
470136326762945 |
|
|
|
11:39:54 |
XLON |
57 |
16.175 |
470136326762946 |
|
|
|
11:39:54 |
XLON |
36 |
16.175 |
470136326762947 |
|
|
|
11:39:54 |
XLON |
138 |
16.175 |
470136326762948 |
|
|
|
11:40:20 |
XLON |
116 |
16.165 |
470136326763021 |
|
|
|
11:40:20 |
XLON |
271 |
16.165 |
470136326763022 |
|
|
|
11:40:20 |
XLON |
52 |
16.165 |
470136326763023 |
|
|
|
11:46:30 |
XLON |
690 |
16.17 |
470136326763738 |
|
|
|
11:46:31 |
BATE |
8 |
16.17 |
030000TMG |
|
|
|
11:46:31 |
BATE |
50 |
16.17 |
030000TMH |
|
|
|
11:46:31 |
BATE |
104 |
16.17 |
030000TMI |
|
|
|
11:46:31 |
XLON |
150 |
16.17 |
470136326763747 |
|
|
|
11:55:08 |
XLON |
150 |
16.175 |
470136326765013 |
|
|
|
11:55:08 |
XLON |
8 |
16.175 |
470136326765014 |
|
|
|
11:55:36 |
XLON |
95 |
16.175 |
470136326765125 |
|
|
|
11:55:36 |
XLON |
80 |
16.175 |
470136326765126 |
|
|
|
11:55:45 |
XLON |
5 |
16.175 |
470136326765171 |
|
|
|
11:55:45 |
XLON |
218 |
16.175 |
470136326765172 |
|
|
|
11:55:45 |
XLON |
690 |
16.175 |
470136326765177 |
|
|
|
11:56:05 |
XLON |
690 |
16.17 |
470136326765232 |
|
|
|
11:56:11 |
XLON |
95 |
16.165 |
470136326765247 |
|
|
|
11:56:51 |
XLON |
29 |
16.165 |
470136326765338 |
|
|
|
11:56:51 |
XLON |
566 |
16.165 |
470136326765339 |
|
|
|
11:56:51 |
XLON |
150 |
16.16 |
470136326765343 |
|
|
|
11:57:02 |
XLON |
400 |
16.145 |
470136326765361 |
|
|
|
11:57:02 |
XLON |
185 |
16.145 |
470136326765360 |
|
|
|
11:57:40 |
BATE |
146 |
16.135 |
030000UNH |
|
|
|
12:02:36 |
XLON |
463 |
16.16 |
470136326766105 |
|
|
|
12:02:43 |
XLON |
140 |
16.165 |
470136326766140 |
|
|
|
12:02:43 |
XLON |
300 |
16.165 |
470136326766141 |
|
|
|
12:03:43 |
XLON |
150 |
16.165 |
470136326766289 |
|
|
|
12:03:43 |
XLON |
60 |
16.165 |
470136326766290 |
|
|
|
12:03:43 |
XLON |
36 |
16.165 |
470136326766291 |
|
|
|
12:03:43 |
XLON |
246 |
16.165 |
470136326766292 |
|
|
|
12:08:11 |
XLON |
419 |
16.185 |
470136326766855 |
|
|
|
12:08:11 |
XLON |
49 |
16.185 |
470136326766856 |
|
|
|
12:08:11 |
XLON |
138 |
16.185 |
470136326766857 |
|
|
|
12:08:11 |
XLON |
84 |
16.185 |
470136326766858 |
|
|
|
12:10:48 |
XLON |
154 |
16.195 |
470136326767170 |
|
|
|
12:10:48 |
XLON |
531 |
16.195 |
470136326767171 |
|
|
|
12:12:16 |
XLON |
149 |
16.2 |
470136326767330 |
|
|
|
12:12:16 |
XLON |
541 |
16.2 |
470136326767331 |
|
|
|
12:15:55 |
XLON |
295 |
16.195 |
470136326767801 |
|
|
|
12:15:55 |
XLON |
395 |
16.195 |
470136326767802 |
|
|
|
12:17:01 |
BATE |
153 |
16.195 |
030000WDP |
|
|
|
12:20:40 |
XLON |
150 |
16.2 |
470136326768628 |
|
|
|
12:20:40 |
XLON |
25 |
16.2 |
470136326768629 |
|
|
|
12:20:40 |
XLON |
107 |
16.2 |
470136326768630 |
|
|
|
12:20:40 |
XLON |
462 |
16.2 |
470136326768631 |
|
|
|
12:23:24 |
XLON |
106 |
16.2 |
470136326768923 |
|
|
|
12:24:24 |
XLON |
163 |
16.2 |
470136326769105 |
|
|
|
12:24:24 |
XLON |
293 |
16.2 |
470136326769106 |
|
|
|
12:24:24 |
XLON |
68 |
16.2 |
470136326769107 |
|
|
|
12:26:12 |
XLON |
690 |
16.195 |
470136326769379 |
|
|
|
12:31:19 |
XLON |
224 |
16.2 |
470136326770305 |
|
|
|
12:31:38 |
XLON |
460 |
16.195 |
470136326770383 |
|
|
|
12:34:09 |
XLON |
690 |
16.195 |
470136326770679 |
|
|
|
12:36:43 |
XLON |
138 |
16.195 |
470136326771038 |
|
|
|
12:36:43 |
XLON |
1 |
16.195 |
470136326771039 |
|
|
|
12:38:24 |
XLON |
513 |
16.195 |
470136326771305 |
|
|
|
12:38:24 |
XLON |
76 |
16.195 |
470136326771306 |
|
|
|
12:42:04 |
XLON |
685 |
16.185 |
470136326771688 |
|
|
|
12:47:03 |
XLON |
369 |
16.185 |
470136326772451 |
|
|
|
12:47:03 |
XLON |
15 |
16.185 |
470136326772452 |
|
|
|
12:47:03 |
XLON |
266 |
16.185 |
470136326772453 |
|
|
|
12:52:31 |
XLON |
657 |
16.2 |
470136326773286 |
|
|
|
12:52:50 |
XLON |
207 |
16.2 |
470136326773372 |
|
|
|
12:54:17 |
XLON |
190 |
16.2 |
470136326773626 |
|
|
|
12:54:26 |
XLON |
38 |
16.2 |
470136326773635 |
|
|
|
12:55:16 |
XLON |
202 |
16.205 |
470136326773770 |
|
|
|
12:55:16 |
XLON |
107 |
16.205 |
470136326773771 |
|
|
|
12:55:16 |
XLON |
255 |
16.2 |
470136326773778 |
|
|
|
13:00:08 |
XLON |
407 |
16.195 |
470136326774296 |
|
|
|
13:00:08 |
BATE |
191 |
16.195 |
030000ZXE |
|
|
|
13:03:51 |
XLON |
442 |
16.2 |
470136326774737 |
|
|
|
13:03:51 |
XLON |
248 |
16.2 |
470136326774738 |
|
|
|
13:07:22 |
XLON |
150 |
16.2 |
470136326775146 |
|
|
|
13:07:22 |
XLON |
8 |
16.2 |
470136326775147 |
|
|
|
13:10:41 |
XLON |
160 |
16.195 |
470136326775756 |
|
|
|
13:10:41 |
XLON |
31 |
16.195 |
470136326775757 |
|
|
|
13:10:41 |
XLON |
499 |
16.195 |
470136326775758 |
|
|
|
13:10:52 |
BATE |
121 |
16.19 |
0300010UW |
|
|
|
13:15:11 |
XLON |
690 |
16.2 |
470136326776474 |
|
|
|
13:15:14 |
XLON |
158 |
16.195 |
470136326776496 |
|
|
|
13:15:15 |
XLON |
181 |
16.195 |
470136326776501 |
|
|
|
13:23:28 |
XLON |
1498 |
16.2 |
470136326777682 |
|
|
|
13:23:28 |
BATE |
147 |
16.195 |
030001263 |
|
|
|
13:23:29 |
XLON |
666 |
16.195 |
470136326777687 |
|
|
|
13:23:29 |
BATE |
7 |
16.195 |
030001264 |
|
|
|
13:23:29 |
BATE |
147 |
16.195 |
030001265 |
|
|
|
13:23:29 |
XLON |
24 |
16.195 |
470136326777688 |
|
|
|
13:23:29 |
BATE |
37 |
16.195 |
030001266 |
|
|
|
13:23:29 |
BATE |
9 |
16.195 |
030001267 |
|
|
|
13:23:29 |
BATE |
5 |
16.195 |
030001268 |
|
|
|
13:23:29 |
BATE |
103 |
16.195 |
030001269 |
|
|
|
13:23:37 |
XLON |
40 |
16.195 |
470136326777733 |
|
|
|
13:23:37 |
XLON |
145 |
16.195 |
470136326777734 |
|
|
|
13:24:43 |
XLON |
153 |
16.195 |
470136326777869 |
|
|
|
13:24:43 |
XLON |
150 |
16.195 |
470136326777870 |
|
|
|
13:24:43 |
XLON |
36 |
16.195 |
470136326777871 |
|
|
|
13:24:43 |
XLON |
326 |
16.195 |
470136326777872 |
|
|
|
13:30:00 |
XLON |
256 |
16.2 |
470136326778565 |
|
|
|
13:30:36 |
XLON |
465 |
16.235 |
470136326778698 |
|
|
|
13:30:36 |
XLON |
690 |
16.23 |
470136326778700 |
|
|
|
13:36:11 |
BATE |
143 |
16.225 |
0300013NC |
|
|
|
13:36:11 |
XLON |
127 |
16.225 |
470136326779695 |
|
|
|
13:36:11 |
XLON |
428 |
16.225 |
470136326779696 |
|
|
|
13:36:11 |
BATE |
16 |
16.225 |
0300013NG |
|
|
|
13:36:11 |
BATE |
3 |
16.225 |
0300013NH |
|
|
|
13:36:11 |
BATE |
124 |
16.225 |
0300013NI |
|
|
|
13:41:13 |
XLON |
362 |
16.23 |
470136326780387 |
|
|
|
13:41:13 |
XLON |
328 |
16.23 |
470136326780388 |
|
|
|
13:41:18 |
XLON |
358 |
16.23 |
470136326780410 |
|
|
|
13:41:18 |
XLON |
90 |
16.23 |
470136326780411 |
|
|
|
13:41:18 |
XLON |
54 |
16.23 |
470136326780412 |
|
|
|
13:41:18 |
XLON |
659 |
16.225 |
470136326780415 |
|
|
|
13:41:18 |
XLON |
31 |
16.225 |
470136326780416 |
|
|
|
13:41:18 |
XLON |
181 |
16.225 |
470136326780425 |
|
|
|
13:43:05 |
XLON |
296 |
16.225 |
470136326780663 |
|
|
|
13:43:05 |
XLON |
74 |
16.225 |
470136326780664 |
|
|
|
13:43:05 |
XLON |
61 |
16.225 |
470136326780665 |
|
|
|
13:43:05 |
XLON |
173 |
16.225 |
470136326780666 |
|
|
|
13:43:05 |
XLON |
25 |
16.225 |
470136326780667 |
|
|
|
13:43:35 |
XLON |
140 |
16.23 |
470136326780724 |
|
|
|
13:43:35 |
XLON |
18 |
16.23 |
470136326780725 |
|
|
|
13:45:21 |
BATE |
31 |
16.205 |
0300014NP |
|
|
|
13:46:15 |
XLON |
81 |
16.21 |
470136326781141 |
|
|
|
13:46:15 |
XLON |
85 |
16.21 |
470136326781142 |
|
|
|
13:46:15 |
XLON |
322 |
16.21 |
470136326781143 |
|
|
|
13:52:35 |
XLON |
512 |
16.21 |
470136326782020 |
|
|
|
13:52:35 |
XLON |
12 |
16.21 |
470136326782021 |
|
|
|
13:52:40 |
XLON |
349 |
16.21 |
470136326782037 |
|
|
|
13:52:40 |
XLON |
90 |
16.21 |
470136326782038 |
|
|
|
13:52:40 |
XLON |
65 |
16.21 |
470136326782039 |
|
|
|
13:52:40 |
XLON |
28 |
16.21 |
470136326782040 |
|
|
|
13:52:45 |
XLON |
68 |
16.21 |
470136326782049 |
|
|
|
13:52:45 |
XLON |
196 |
16.21 |
470136326782050 |
|
|
|
13:52:50 |
XLON |
231 |
16.21 |
470136326782067 |
|
|
|
13:52:50 |
XLON |
27 |
16.21 |
470136326782068 |
|
|
|
13:54:29 |
XLON |
108 |
16.21 |
470136326782269 |
|
|
|
13:54:29 |
XLON |
411 |
16.21 |
470136326782270 |
|
|
|
13:54:29 |
XLON |
54 |
16.21 |
470136326782271 |
|
|
|
13:54:29 |
XLON |
83 |
16.21 |
470136326782272 |
|
|
|
13:54:29 |
XLON |
28 |
16.21 |
470136326782273 |
|
|
|
13:57:19 |
XLON |
153 |
16.21 |
470136326782778 |
|
|
|
13:57:19 |
XLON |
473 |
16.21 |
470136326782779 |
|
|
|
14:00:12 |
XLON |
3 |
16.21 |
470136326783343 |
|
|
|
14:00:12 |
XLON |
150 |
16.21 |
470136326783344 |
|
|
|
14:00:12 |
XLON |
8 |
16.21 |
470136326783345 |
|
|
|
14:00:23 |
XLON |
152 |
16.21 |
470136326783381 |
|
|
|
14:00:23 |
XLON |
199 |
16.21 |
470136326783382 |
|
|
|
14:00:35 |
XLON |
152 |
16.21 |
470136326783407 |
|
|
|
14:00:35 |
XLON |
110 |
16.21 |
470136326783408 |
|
|
|
14:02:50 |
XLON |
150 |
16.21 |
470136326783898 |
|
|
|
14:02:50 |
XLON |
470 |
16.21 |
470136326783899 |
|
|
|
14:05:39 |
XLON |
150 |
16.215 |
470136326784303 |
|
|
|
14:05:39 |
XLON |
103 |
16.215 |
470136326784304 |
|
|
|
14:07:31 |
XLON |
232 |
16.21 |
470136326784590 |
|
|
|
14:07:31 |
XLON |
116 |
16.21 |
470136326784591 |
|
|
|
14:07:36 |
XLON |
63 |
16.21 |
470136326784600 |
|
|
|
14:07:36 |
XLON |
107 |
16.21 |
470136326784601 |
|
|
|
14:08:56 |
XLON |
150 |
16.21 |
470136326784784 |
|
|
|
14:08:56 |
XLON |
113 |
16.21 |
470136326784785 |
|
|
|
14:08:56 |
XLON |
210 |
16.21 |
470136326784786 |
|
|
|
14:09:07 |
XLON |
116 |
16.21 |
470136326784824 |
|
|
|
14:09:07 |
XLON |
97 |
16.21 |
470136326784825 |
|
|
|
14:09:59 |
XLON |
586 |
16.21 |
470136326784959 |
|
|
|
14:13:04 |
XLON |
150 |
16.215 |
470136326785365 |
|
|
|
14:13:04 |
XLON |
8 |
16.215 |
470136326785366 |
|
|
|
14:13:15 |
XLON |
150 |
16.215 |
470136326785421 |
|
|
|
14:13:15 |
XLON |
112 |
16.215 |
470136326785422 |
|
|
|
14:13:28 |
XLON |
193 |
16.215 |
470136326785459 |
|
|
|
14:13:33 |
XLON |
151 |
16.215 |
470136326785493 |
|
|
|
14:14:44 |
XLON |
150 |
16.225 |
470136326785660 |
|
|
|
14:14:44 |
XLON |
160 |
16.225 |
470136326785661 |
|
|
|
14:14:44 |
XLON |
112 |
16.225 |
470136326785662 |
|
|
|
14:14:44 |
XLON |
245 |
16.225 |
470136326785663 |
|
|
|
14:17:18 |
XLON |
150 |
16.215 |
470136326786189 |
|
|
|
14:17:18 |
XLON |
150 |
16.215 |
470136326786190 |
|
|
|
14:17:18 |
XLON |
36 |
16.215 |
470136326786191 |
|
|
|
14:18:03 |
XLON |
263 |
16.215 |
470136326786267 |
|
|
|
14:19:55 |
XLON |
150 |
16.215 |
470136326786564 |
|
|
|
14:19:55 |
XLON |
261 |
16.215 |
470136326786565 |
|
|
|
14:22:25 |
XLON |
23 |
16.22 |
470136326787066 |
|
|
|
14:22:25 |
XLON |
382 |
16.22 |
470136326787067 |
|
|
|
14:22:25 |
XLON |
146 |
16.215 |
470136326787068 |
|
|
|
14:22:25 |
XLON |
131 |
16.215 |
470136326787069 |
|
|
|
14:22:30 |
XLON |
97 |
16.215 |
470136326787084 |
|
|
|
14:22:30 |
XLON |
150 |
16.215 |
470136326787085 |
|
|
|
14:22:30 |
XLON |
174 |
16.215 |
470136326787086 |
|
|
|
14:24:56 |
XLON |
150 |
16.21 |
470136326787512 |
|
|
|
14:24:56 |
XLON |
98 |
16.21 |
470136326787513 |
|
|
|
14:24:56 |
XLON |
116 |
16.21 |
470136326787514 |
|
|
|
14:24:56 |
XLON |
255 |
16.21 |
470136326787515 |
|
|
|
14:27:03 |
BATE |
564 |
16.18 |
0300019EB |
|
|
|
14:27:03 |
XLON |
242 |
16.18 |
470136326787945 |
|
|
|
14:27:03 |
XLON |
427 |
16.18 |
470136326787946 |
|
|
|
14:29:54 |
XLON |
150 |
16.17 |
470136326788486 |
|
|
|
14:29:54 |
XLON |
8 |
16.17 |
470136326788487 |
|
|
|
14:30:03 |
XLON |
110 |
16.17 |
470136326788679 |
|
|
|
14:30:03 |
XLON |
130 |
16.17 |
470136326788680 |
|
|
|
14:30:18 |
XLON |
242 |
16.165 |
470136326789046 |
|
|
|
14:31:04 |
XLON |
98 |
16.16 |
470136326789457 |
|
|
|
14:31:04 |
XLON |
426 |
16.16 |
470136326789458 |
|
|
|
14:31:04 |
XLON |
166 |
16.16 |
470136326789459 |
|
|
|
14:31:47 |
XLON |
3 |
16.165 |
470136326789872 |
|
|
|
14:32:02 |
XLON |
685 |
16.17 |
470136326790062 |
|
|
|
14:32:02 |
XLON |
150 |
16.17 |
470136326790063 |
|
|
|
14:33:05 |
XLON |
674 |
16.175 |
470136326790884 |
|
|
|
14:34:16 |
XLON |
150 |
16.185 |
470136326791438 |
|
|
|
14:34:16 |
XLON |
107 |
16.185 |
470136326791439 |
|
|
|
14:34:16 |
XLON |
422 |
16.185 |
470136326791440 |
|
|
|
14:35:30 |
XLON |
150 |
16.145 |
470136326791968 |
|
|
|
14:35:30 |
XLON |
8 |
16.145 |
470136326791969 |
|
|
|
14:35:54 |
XLON |
403 |
16.14 |
470136326792283 |
|
|
|
14:36:37 |
XLON |
64 |
16.14 |
470136326792911 |
|
|
|
14:36:50 |
XLON |
150 |
16.14 |
470136326793138 |
|
|
|
14:36:55 |
XLON |
150 |
16.14 |
470136326793162 |
|
|
|
14:37:00 |
XLON |
150 |
16.14 |
470136326793181 |
|
|
|
14:37:00 |
XLON |
210 |
16.14 |
470136326793182 |
|
|
|
14:38:06 |
BATE |
105 |
16.13 |
030001C21 |
|
|
|
14:38:06 |
BATE |
74 |
16.13 |
030001C22 |
|
|
|
14:38:06 |
XLON |
150 |
16.135 |
470136326793747 |
|
|
|
14:38:35 |
XLON |
505 |
16.13 |
470136326794005 |
|
|
|
14:39:05 |
XLON |
261 |
16.13 |
470136326794240 |
|
|
|
14:39:48 |
XLON |
428 |
16.12 |
470136326794634 |
|
|
|
14:40:38 |
XLON |
32 |
16.11 |
470136326794988 |
|
|
|
14:40:40 |
XLON |
179 |
16.11 |
470136326795004 |
|
|
|
14:40:49 |
XLON |
150 |
16.11 |
470136326795070 |
|
|
|
14:41:11 |
XLON |
150 |
16.115 |
470136326795185 |
|
|
|
14:41:16 |
XLON |
150 |
16.115 |
470136326795226 |
|
|
|
14:41:16 |
XLON |
191 |
16.115 |
470136326795227 |
|
|
|
14:41:54 |
XLON |
159 |
16.105 |
470136326795404 |
|
|
|
14:42:11 |
XLON |
160 |
16.105 |
470136326795551 |
|
|
|
14:42:11 |
XLON |
93 |
16.105 |
470136326795552 |
|
|
|
14:42:11 |
XLON |
183 |
16.105 |
470136326795553 |
|
|
|
14:42:11 |
XLON |
95 |
16.105 |
470136326795554 |
|
|
|
14:43:37 |
XLON |
107 |
16.09 |
470136326796376 |
|
|
|
14:43:37 |
XLON |
583 |
16.09 |
470136326796377 |
|
|
|
14:46:05 |
XLON |
150 |
16.1 |
470136326797655 |
|
|
|
14:46:10 |
XLON |
96 |
16.115 |
470136326797760 |
|
|
|
14:46:10 |
XLON |
16 |
16.115 |
470136326797761 |
|
|
|
14:46:10 |
XLON |
250 |
16.115 |
470136326797762 |
|
|
|
14:46:11 |
XLON |
143 |
16.115 |
470136326797763 |
|
|
|
14:47:01 |
XLON |
150 |
16.13 |
470136326798019 |
|
|
|
14:47:15 |
XLON |
39 |
16.13 |
470136326798069 |
|
|
|
14:47:15 |
XLON |
102 |
16.13 |
470136326798070 |
|
|
|
14:47:15 |
XLON |
150 |
16.13 |
470136326798071 |
|
|
|
14:47:37 |
XLON |
63 |
16.13 |
470136326798161 |
|
|
|
14:47:37 |
XLON |
136 |
16.13 |
470136326798162 |
|
|
|
14:48:48 |
XLON |
38 |
16.125 |
470136326798721 |
|
|
|
14:48:48 |
XLON |
555 |
16.125 |
470136326798722 |
|
|
|
14:49:29 |
XLON |
573 |
16.12 |
470136326799063 |
|
|
|
14:49:29 |
XLON |
117 |
16.12 |
470136326799064 |
|
|
|
14:49:29 |
XLON |
103 |
16.12 |
470136326799071 |
|
|
|
14:49:29 |
XLON |
114 |
16.12 |
470136326799072 |
|
|
|
14:51:16 |
BATE |
184 |
16.125 |
030001EM6 |
|
|
|
14:52:03 |
XLON |
130 |
16.135 |
470136326800268 |
|
|
|
14:52:03 |
XLON |
150 |
16.135 |
470136326800269 |
|
|
|
14:52:03 |
XLON |
179 |
16.135 |
470136326800270 |
|
|
|
14:52:24 |
XLON |
82 |
16.145 |
470136326800586 |
|
|
|
14:52:24 |
XLON |
42 |
16.145 |
470136326800587 |
|
|
|
14:52:24 |
XLON |
24 |
16.145 |
470136326800588 |
|
|
|
14:52:35 |
XLON |
76 |
16.135 |
470136326800788 |
|
|
|
14:52:35 |
XLON |
300 |
16.135 |
470136326800789 |
|
|
|
14:52:35 |
XLON |
300 |
16.135 |
470136326800790 |
|
|
|
14:52:35 |
XLON |
14 |
16.135 |
470136326800791 |
|
|
|
14:52:37 |
XLON |
287 |
16.135 |
470136326800829 |
|
|
|
14:57:23 |
XLON |
150 |
16.14 |
470136326802665 |
|
|
|
14:58:03 |
XLON |
127 |
16.14 |
470136326802952 |
|
|
|
14:58:03 |
XLON |
563 |
16.14 |
470136326802953 |
|
|
|
14:58:24 |
XLON |
690 |
16.135 |
470136326803063 |
|
|
|
14:58:24 |
XLON |
150 |
16.135 |
470136326803069 |
|
|
|
14:58:24 |
XLON |
191 |
16.135 |
470136326803070 |
|
|
|
14:58:33 |
XLON |
349 |
16.135 |
470136326803154 |
|
|
|
14:59:11 |
XLON |
102 |
16.14 |
470136326803288 |
|
|
|
14:59:49 |
XLON |
9 |
16.145 |
470136326803410 |
|
|
|
14:59:49 |
XLON |
26 |
16.145 |
470136326803411 |
|
|
|
14:59:49 |
XLON |
12 |
16.145 |
470136326803412 |
|
|
|
15:00:02 |
XLON |
50 |
16.14 |
470136326803753 |
|
|
|
15:00:02 |
XLON |
640 |
16.14 |
470136326803754 |
|
|
|
15:01:36 |
XLON |
176 |
16.13 |
470136326804332 |
|
|
|
15:01:36 |
XLON |
514 |
16.13 |
470136326804333 |
|
|
|
15:03:03 |
XLON |
251 |
16.135 |
470136326804852 |
|
|
|
15:03:04 |
XLON |
123 |
16.135 |
470136326804861 |
|
|
|
15:03:04 |
XLON |
316 |
16.135 |
470136326804862 |
|
|
|
15:06:24 |
XLON |
150 |
16.145 |
470136326806688 |
|
|
|
15:06:40 |
XLON |
136 |
16.15 |
470136326806755 |
|
|
|
15:06:55 |
XLON |
488 |
16.145 |
470136326806918 |
|
|
|
15:06:55 |
XLON |
97 |
16.15 |
470136326806924 |
|
|
|
15:06:55 |
XLON |
150 |
16.15 |
470136326806925 |
|
|
|
15:06:55 |
XLON |
133 |
16.15 |
470136326806926 |
|
|
|
15:06:55 |
XLON |
62 |
16.15 |
470136326806927 |
|
|
|
15:07:00 |
XLON |
131 |
16.145 |
470136326806965 |
|
|
|
15:07:00 |
XLON |
113 |
16.145 |
470136326806966 |
|
|
|
15:07:00 |
XLON |
30 |
16.145 |
470136326806967 |
|
|
|
15:07:31 |
BATE |
145 |
16.14 |
030001HR0 |
|
|
|
15:07:55 |
XLON |
150 |
16.145 |
470136326807304 |
|
|
|
15:07:55 |
XLON |
113 |
16.145 |
470136326807305 |
|
|
|
15:07:55 |
XLON |
131 |
16.145 |
470136326807306 |
|
|
|
15:07:55 |
XLON |
155 |
16.145 |
470136326807307 |
|
|
|
15:09:24 |
XLON |
262 |
16.125 |
470136326807828 |
|
|
|
15:09:25 |
XLON |
129 |
16.125 |
470136326807832 |
|
|
|
15:09:25 |
XLON |
43 |
16.125 |
470136326807833 |
|
|
|
15:09:25 |
XLON |
193 |
16.125 |
470136326807834 |
|
|
|
15:09:25 |
XLON |
177 |
16.125 |
470136326807835 |
|
|
|
15:10:53 |
XLON |
211 |
16.125 |
470136326808504 |
|
|
|
15:10:53 |
XLON |
134 |
16.125 |
470136326808505 |
|
|
|
15:10:53 |
XLON |
127 |
16.125 |
470136326808506 |
|
|
|
15:10:58 |
XLON |
13 |
16.125 |
470136326808533 |
|
|
|
15:10:58 |
XLON |
126 |
16.125 |
470136326808534 |
|
|
|
15:12:19 |
XLON |
47 |
16.13 |
470136326809014 |
|
|
|
15:12:19 |
XLON |
199 |
16.13 |
470136326809015 |
|
|
|
15:12:19 |
XLON |
202 |
16.13 |
470136326809016 |
|
|
|
15:12:19 |
XLON |
59 |
16.13 |
470136326809017 |
|
|
|
15:13:02 |
XLON |
179 |
16.13 |
470136326809211 |
|
|
|
15:14:24 |
XLON |
113 |
16.135 |
470136326809734 |
|
|
|
15:14:24 |
XLON |
107 |
16.135 |
470136326809735 |
|
|
|
15:14:29 |
XLON |
215 |
16.135 |
470136326809783 |
|
|
|
15:14:29 |
XLON |
113 |
16.135 |
470136326809784 |
|
|
|
15:14:34 |
XLON |
215 |
16.135 |
470136326809788 |
|
|
|
15:15:12 |
XLON |
207 |
16.135 |
470136326809944 |
|
|
|
15:15:12 |
XLON |
187 |
16.135 |
470136326809945 |
|
|
|
15:15:12 |
XLON |
27 |
16.135 |
470136326809946 |
|
|
|
15:15:17 |
XLON |
222 |
16.135 |
470136326809977 |
|
|
|
15:15:17 |
XLON |
71 |
16.135 |
470136326809978 |
|
|
|
15:17:12 |
XLON |
124 |
16.145 |
470136326810542 |
|
|
|
15:17:12 |
XLON |
150 |
16.145 |
470136326810543 |
|
|
|
15:17:17 |
XLON |
27 |
16.145 |
470136326810576 |
|
|
|
15:17:17 |
XLON |
140 |
16.145 |
470136326810577 |
|
|
|
15:17:22 |
XLON |
138 |
16.135 |
470136326810630 |
|
|
|
15:17:22 |
XLON |
95 |
16.135 |
470136326810631 |
|
|
|
15:18:24 |
XLON |
150 |
16.125 |
470136326810924 |
|
|
|
15:18:24 |
XLON |
140 |
16.125 |
470136326810925 |
|
|
|
15:18:24 |
XLON |
54 |
16.125 |
470136326810926 |
|
|
|
15:18:24 |
XLON |
244 |
16.13 |
470136326810927 |
|
|
|
15:20:00 |
XLON |
172 |
16.125 |
470136326811489 |
|
|
|
15:20:00 |
XLON |
42 |
16.125 |
470136326811490 |
|
|
|
15:20:00 |
XLON |
41 |
16.125 |
470136326811491 |
|
|
|
15:20:05 |
XLON |
145 |
16.125 |
470136326811521 |
|
|
|
15:20:05 |
XLON |
7 |
16.125 |
470136326811522 |
|
|
|
15:20:20 |
XLON |
29 |
16.125 |
470136326811616 |
|
|
|
15:20:20 |
XLON |
124 |
16.125 |
470136326811617 |
|
|
|
15:20:25 |
XLON |
156 |
16.12 |
470136326811641 |
|
|
|
15:20:25 |
XLON |
106 |
16.12 |
470136326811642 |
|
|
|
15:21:29 |
XLON |
107 |
16.115 |
470136326811968 |
|
|
|
15:21:29 |
XLON |
136 |
16.115 |
470136326811969 |
|
|
|
15:21:29 |
XLON |
161 |
16.115 |
470136326811970 |
|
|
|
15:21:29 |
XLON |
36 |
16.115 |
470136326811971 |
|
|
|
15:21:34 |
XLON |
150 |
16.115 |
470136326812005 |
|
|
|
15:22:12 |
BATE |
97 |
16.11 |
030001K7F |
|
|
|
15:22:12 |
BATE |
46 |
16.11 |
030001K7G |
|
|
|
15:22:58 |
XLON |
195 |
16.11 |
470136326812345 |
|
|
|
15:22:58 |
XLON |
145 |
16.11 |
470136326812346 |
|
|
|
15:23:02 |
XLON |
152 |
16.105 |
470136326812354 |
|
|
|
15:23:02 |
XLON |
115 |
16.105 |
470136326812355 |
|
|
|
15:24:03 |
BATE |
156 |
16.1 |
030001KJ5 |
|
|
|
15:24:03 |
BATE |
84 |
16.1 |
030001KJ6 |
|
|
|
15:24:27 |
XLON |
198 |
16.1 |
470136326812797 |
|
|
|
15:24:27 |
XLON |
172 |
16.1 |
470136326812798 |
|
|
|
15:24:27 |
XLON |
28 |
16.1 |
470136326812799 |
|
|
|
15:24:27 |
XLON |
230 |
16.1 |
470136326812800 |
|
|
|
15:24:27 |
XLON |
150 |
16.1 |
470136326812801 |
|
|
|
15:24:27 |
XLON |
66 |
16.1 |
470136326812802 |
|
|
|
15:25:32 |
BATE |
48 |
16.085 |
030001KR6 |
|
|
|
15:25:32 |
BATE |
129 |
16.085 |
030001KR8 |
|
|
|
15:25:32 |
BATE |
111 |
16.085 |
030001KR9 |
|
|
|
15:25:32 |
BATE |
42 |
16.085 |
030001KRA |
|
|
|
15:26:08 |
XLON |
5 |
16.08 |
470136326813388 |
|
|
|
15:26:08 |
XLON |
18 |
16.08 |
470136326813389 |
|
|
|
15:26:08 |
XLON |
16 |
16.08 |
470136326813390 |
|
|
|
15:26:08 |
XLON |
157 |
16.08 |
470136326813391 |
|
|
|
15:26:13 |
XLON |
132 |
16.08 |
470136326813402 |
|
|
|
15:26:13 |
XLON |
233 |
16.08 |
470136326813403 |
|
|
|
15:26:13 |
XLON |
53 |
16.08 |
470136326813404 |
|
|
|
15:27:02 |
BATE |
235 |
16.08 |
030001L2G |
|
|
|
15:28:24 |
XLON |
114 |
16.095 |
470136326813975 |
|
|
|
15:28:24 |
XLON |
114 |
16.095 |
470136326813976 |
|
|
|
15:28:29 |
XLON |
175 |
16.095 |
470136326813992 |
|
|
|
15:29:09 |
XLON |
204 |
16.095 |
470136326814204 |
|
|
|
15:29:10 |
XLON |
150 |
16.095 |
470136326814214 |
|
|
|
15:29:10 |
XLON |
364 |
16.095 |
470136326814215 |
|
|
|
15:29:10 |
XLON |
176 |
16.095 |
470136326814216 |
|
|
|
15:30:47 |
XLON |
215 |
16.085 |
470136326814752 |
|
|
|
15:30:47 |
XLON |
221 |
16.085 |
470136326814753 |
|
|
|
15:30:47 |
XLON |
30 |
16.085 |
470136326814754 |
|
|
|
15:30:47 |
XLON |
150 |
16.085 |
470136326814755 |
|
|
|
15:31:08 |
XLON |
150 |
16.075 |
470136326814853 |
|
|
|
15:31:08 |
XLON |
58 |
16.075 |
470136326814854 |
|
|
|
15:32:53 |
XLON |
19 |
16.07 |
470136326815447 |
|
|
|
15:32:53 |
XLON |
101 |
16.07 |
470136326815448 |
|
|
|
15:32:53 |
XLON |
427 |
16.07 |
470136326815449 |
|
|
|
15:33:57 |
XLON |
142 |
16.055 |
470136326815805 |
|
|
|
15:33:57 |
XLON |
6 |
16.055 |
470136326815806 |
|
|
|
15:35:09 |
XLON |
469 |
16.055 |
470136326816273 |
|
|
|
15:35:09 |
XLON |
70 |
16.055 |
470136326816274 |
|
|
|
15:35:30 |
XLON |
120 |
16.065 |
470136326816378 |
|
|
|
15:35:30 |
XLON |
379 |
16.065 |
470136326816379 |
|
|
|
15:35:30 |
XLON |
191 |
16.065 |
470136326816380 |
|
|
|
15:35:30 |
BATE |
140 |
16.065 |
030001MZG |
|
|
|
15:35:30 |
XLON |
150 |
16.055 |
470136326816405 |
|
|
|
15:35:30 |
XLON |
144 |
16.06 |
470136326816406 |
|
|
|
15:37:05 |
XLON |
150 |
16.05 |
470136326817034 |
|
|
|
15:37:05 |
XLON |
8 |
16.05 |
470136326817035 |
|
|
|
15:37:23 |
XLON |
138 |
16.05 |
470136326817142 |
|
|
|
15:37:23 |
XLON |
291 |
16.05 |
470136326817143 |
|
|
|
15:38:32 |
BATE |
158 |
16.045 |
030001NN0 |
|
|
|
15:38:32 |
XLON |
690 |
16.045 |
470136326817591 |
|
|
|
15:40:04 |
XLON |
244 |
16.025 |
470136326818160 |
|
|
|
15:42:16 |
XLON |
150 |
16.01 |
470136326818942 |
|
|
|
15:42:16 |
XLON |
110 |
16.01 |
470136326818943 |
|
|
|
15:42:16 |
XLON |
267 |
16.01 |
470136326818948 |
|
|
|
15:44:18 |
XLON |
144 |
16.03 |
470136326819688 |
|
|
|
15:44:18 |
XLON |
546 |
16.03 |
470136326819689 |
|
|
|
15:44:18 |
XLON |
150 |
16.03 |
470136326819693 |
|
|
|
15:44:18 |
XLON |
10 |
16.03 |
470136326819694 |
|
|
|
15:45:51 |
XLON |
8 |
16.025 |
470136326820156 |
|
|
|
15:45:51 |
XLON |
54 |
16.025 |
470136326820157 |
|
|
|
15:45:51 |
XLON |
276 |
16.025 |
470136326820158 |
|
|
|
15:46:11 |
XLON |
539 |
16.02 |
470136326820295 |
|
|
|
15:46:11 |
XLON |
151 |
16.02 |
470136326820296 |
|
|
|
15:46:12 |
XLON |
13 |
16.02 |
470136326820298 |
|
|
|
15:46:11 |
XLON |
480 |
16.025 |
470136326820282 |
|
|
|
15:46:11 |
XLON |
119 |
16.025 |
470136326820283 |
|
|
|
15:48:31 |
XLON |
149 |
16 |
470136326820880 |
|
|
|
15:49:32 |
XLON |
200 |
15.995 |
470136326821149 |
|
|
|
15:49:43 |
XLON |
6 |
15.995 |
470136326821235 |
|
|
|
15:49:43 |
XLON |
234 |
15.995 |
470136326821236 |
|
|
|
15:49:54 |
XLON |
4 |
15.995 |
470136326821338 |
|
|
|
15:49:54 |
XLON |
150 |
15.995 |
470136326821339 |
|
|
|
15:49:54 |
XLON |
211 |
15.995 |
470136326821340 |
|
|
|
15:50:26 |
XLON |
44 |
15.99 |
470136326821551 |
|
|
|
15:52:01 |
XLON |
296 |
16.005 |
470136326822024 |
|
|
|
15:52:01 |
XLON |
67 |
16.005 |
470136326822025 |
|
|
|
15:52:01 |
XLON |
119 |
16.005 |
470136326822028 |
|
|
|
15:54:02 |
XLON |
690 |
16.005 |
470136326822631 |
|
|
|
15:54:02 |
BATE |
143 |
16.005 |
030001QK1 |
|
|
|
15:54:02 |
XLON |
157 |
16 |
470136326822650 |
|
|
|
15:54:03 |
XLON |
126 |
16 |
470136326822651 |
|
|
|
15:55:13 |
XLON |
284 |
16.005 |
470136326822991 |
|
|
|
15:55:14 |
XLON |
517 |
16.005 |
470136326822997 |
|
|
|
15:55:14 |
XLON |
173 |
16.005 |
470136326822998 |
|
|
|
16:00:01 |
XLON |
2 |
16.035 |
470136326824563 |
|
|
|
16:00:01 |
XLON |
120 |
16.035 |
470136326824564 |
|
|
|
16:00:01 |
XLON |
19 |
16.035 |
470136326824565 |
|
|
|
16:00:41 |
XLON |
22 |
16.035 |
470136326824769 |
|
|
|
16:00:41 |
XLON |
101 |
16.035 |
470136326824770 |
|
|
|
16:00:41 |
XLON |
120 |
16.035 |
470136326824771 |
|
|
|
16:00:41 |
XLON |
51 |
16.035 |
470136326824772 |
|
|
|
16:00:48 |
XLON |
113 |
16.035 |
470136326824826 |
|
|
|
16:00:48 |
XLON |
114 |
16.035 |
470136326824827 |
|
|
|
16:00:48 |
XLON |
115 |
16.035 |
470136326824828 |
|
|
|
16:00:48 |
XLON |
150 |
16.035 |
470136326824829 |
|
|
|
16:00:53 |
XLON |
7 |
16.03 |
470136326824836 |
|
|
|
16:00:53 |
XLON |
224 |
16.03 |
470136326824837 |
|
|
|
16:01:58 |
XLON |
112 |
16.04 |
470136326825206 |
|
|
|
16:01:58 |
XLON |
114 |
16.04 |
470136326825207 |
|
|
|
16:02:19 |
BATE |
140 |
16.035 |
030001SG9 |
|
|
|
16:02:19 |
XLON |
124 |
16.035 |
470136326825345 |
|
|
|
16:02:19 |
XLON |
150 |
16.035 |
470136326825346 |
|
|
|
16:02:19 |
XLON |
226 |
16.035 |
470136326825347 |
|
|
|
16:02:40 |
XLON |
190 |
16.035 |
470136326825476 |
|
|
|
16:02:48 |
XLON |
690 |
16.035 |
470136326825501 |
|
|
|
16:03:17 |
XLON |
150 |
16.035 |
470136326825614 |
|
|
|
16:03:17 |
XLON |
114 |
16.035 |
470136326825615 |
|
|
|
16:03:17 |
XLON |
21 |
16.035 |
470136326825616 |
|
|
|
16:03:22 |
XLON |
109 |
16.035 |
470136326825665 |
|
|
|
16:03:22 |
XLON |
36 |
16.035 |
470136326825666 |
|
|
|
16:03:22 |
XLON |
150 |
16.035 |
470136326825667 |
|
|
|
16:03:28 |
XLON |
54 |
16.035 |
470136326825690 |
|
|
|
16:03:28 |
XLON |
194 |
16.035 |
470136326825691 |
|
|
|
16:03:39 |
XLON |
102 |
16.045 |
470136326825772 |
|
|
|
16:03:39 |
XLON |
114 |
16.045 |
470136326825773 |
|
|
|
16:03:50 |
XLON |
121 |
16.05 |
470136326825859 |
|
|
|
16:03:50 |
XLON |
114 |
16.05 |
470136326825860 |
|
|
|
16:04:05 |
XLON |
100 |
16.05 |
470136326825905 |
|
|
|
16:04:05 |
XLON |
114 |
16.05 |
470136326825906 |
|
|
|
16:04:05 |
XLON |
41 |
16.05 |
470136326825907 |
|
|
|
16:04:41 |
XLON |
101 |
16.045 |
470136326826074 |
|
|
|
16:04:41 |
XLON |
36 |
16.045 |
470136326826075 |
|
|
|
16:04:41 |
XLON |
23 |
16.045 |
470136326826076 |
|
|
|
16:04:41 |
XLON |
8 |
16.045 |
470136326826077 |
|
|
|
16:04:46 |
XLON |
119 |
16.045 |
470136326826106 |
|
|
|
16:04:46 |
XLON |
150 |
16.045 |
470136326826107 |
|
|
|
16:04:46 |
XLON |
163 |
16.045 |
470136326826108 |
|
|
|
16:04:46 |
XLON |
114 |
16.045 |
470136326826109 |
|
|
|
16:06:01 |
XLON |
54 |
16.04 |
470136326826536 |
|
|
|
16:06:01 |
XLON |
102 |
16.04 |
470136326826537 |
|
|
|
16:06:01 |
XLON |
127 |
16.04 |
470136326826538 |
|
|
|
16:06:09 |
XLON |
205 |
16.035 |
470136326826593 |
|
|
|
16:07:04 |
XLON |
238 |
16.05 |
470136326826924 |
|
|
|
16:07:29 |
XLON |
101 |
16.05 |
470136326827027 |
|
|
|
16:07:29 |
XLON |
114 |
16.05 |
470136326827028 |
|
|
|
16:07:29 |
XLON |
160 |
16.05 |
470136326827029 |
|
|
|
16:07:29 |
XLON |
190 |
16.05 |
470136326827030 |
|
|
|
16:08:43 |
XLON |
150 |
16.04 |
470136326827376 |
|
|
|
16:08:43 |
XLON |
160 |
16.04 |
470136326827377 |
|
|
|
16:08:43 |
XLON |
114 |
16.04 |
470136326827378 |
|
|
|
16:08:54 |
XLON |
54 |
16.04 |
470136326827420 |
|
|
|
16:08:54 |
XLON |
102 |
16.04 |
470136326827421 |
|
|
|
16:10:05 |
XLON |
180 |
16.045 |
470136326827814 |
|
|
|
16:10:05 |
XLON |
54 |
16.045 |
470136326827815 |
|
|
|
16:10:05 |
XLON |
51 |
16.045 |
470136326827816 |
|
|
|
16:10:46 |
XLON |
398 |
16.04 |
470136326828012 |
|
|
|
16:10:46 |
BATE |
150 |
16.04 |
030001UIL |
|
|
|
16:11:15 |
XLON |
178 |
16.035 |
470136326828182 |
|
|
|
16:11:16 |
XLON |
512 |
16.035 |
470136326828186 |
|
|
|
16:11:18 |
XLON |
273 |
16.03 |
470136326828219 |
|
|
|
16:12:35 |
XLON |
3 |
16.035 |
470136326828622 |
|
|
|
16:12:35 |
XLON |
553 |
16.035 |
470136326828623 |
|
|
|
16:14:22 |
XLON |
16 |
16.03 |
470136326829172 |
|
|
|
16:14:22 |
XLON |
14 |
16.03 |
470136326829173 |
|
|
|
16:14:22 |
XLON |
54 |
16.03 |
470136326829174 |
|
|
|
16:14:22 |
XLON |
34 |
16.03 |
470136326829175 |
|
|
|
16:14:22 |
XLON |
118 |
16.03 |
470136326829176 |
|
|
|
16:14:22 |
XLON |
13 |
16.03 |
470136326829177 |
|
|
|
16:14:22 |
XLON |
220 |
16.03 |
470136326829178 |
|
|
|
16:14:22 |
XLON |
112 |
16.03 |
470136326829179 |
|
|
|
16:15:42 |
XLON |
4 |
16.04 |
470136326829660 |
|
|
|
16:15:42 |
XLON |
54 |
16.04 |
470136326829661 |
|
|
|
16:15:42 |
XLON |
102 |
16.04 |
470136326829662 |
|
|
|
16:15:59 |
XLON |
120 |
16.04 |
470136326829731 |
|
|
|
16:15:59 |
XLON |
114 |
16.04 |
470136326829732 |
|
|
|
16:16:04 |
XLON |
145 |
16.04 |
470136326829746 |
|
|
|
16:16:04 |
XLON |
38 |
16.04 |
470136326829747 |
|
|
|
16:16:09 |
XLON |
140 |
16.04 |
470136326829761 |
|
|
|
16:16:49 |
XLON |
690 |
16.035 |
470136326829973 |
|
|
|
16:18:05 |
XLON |
690 |
16.035 |
470136326830363 |
|
|
|
16:19:55 |
XLON |
616 |
16.04 |
470136326830919 |
|
|
|
16:20:59 |
XLON |
690 |
16.045 |
470136326831298 |
|
|
|
16:21:01 |
XLON |
33 |
16.045 |
470136326831335 |
|
|
|
16:21:01 |
XLON |
106 |
16.045 |
470136326831336 |
|
|
|
16:21:45 |
BATE |
116 |
16.03 |
030001X8B |
|
|
|
16:21:45 |
BATE |
86 |
16.03 |
030001X8C |
|
|
|
16:21:51 |
XLON |
191 |
16.035 |
470136326831673 |
|
|
|
16:22:45 |
XLON |
150 |
16.035 |
470136326831958 |
|
|
|
16:22:45 |
XLON |
694 |
16.035 |
470136326831959 |
|
|
|
16:22:45 |
XLON |
150 |
16.035 |
470136326831960 |
|
|
|
16:22:54 |
XLON |
150 |
16.035 |
470136326831989 |
|
|
|
16:22:54 |
XLON |
8 |
16.035 |
470136326831990 |
|
|
|
16:23:46 |
XLON |
197 |
16.03 |
470136326832341 |
|
|
|
16:23:46 |
XLON |
300 |
16.03 |
470136326832344 |
|
|
|
16:23:46 |
XLON |
92 |
16.03 |
470136326832345 |
|
|
|
16:24:33 |
XLON |
44 |
16.03 |
470136326832624 |
|
|
|
16:24:33 |
XLON |
102 |
16.03 |
470136326832625 |
|
|
|
16:24:33 |
XLON |
210 |
16.03 |
470136326832626 |
|
|
|
16:24:33 |
XLON |
53 |
16.03 |
470136326832627 |
|
|
|
16:24:42 |
XLON |
127 |
16.03 |
470136326832697 |
|
|
|
16:24:42 |
XLON |
208 |
16.03 |
470136326832698 |
|
|
|
16:25:31 |
XLON |
117 |
16.03 |
470136326833039 |
|
|
|
16:25:31 |
XLON |
226 |
16.03 |
470136326833040 |
|
|
|
16:25:31 |
XLON |
128 |
16.03 |
470136326833041 |
|
|
|
16:25:31 |
XLON |
94 |
16.03 |
470136326833042 |
|
|
|
16:25:31 |
XLON |
170 |
16.03 |
470136326833043 |
|
|
|
16:25:31 |
XLON |
14 |
16.03 |
470136326833044 |
|
|
|
16:25:31 |
XLON |
36 |
16.03 |
470136326833045 |
|
|
|
16:27:12 |
XLON |
89 |
16.035 |
470136326834140 |
|
|
|
16:27:19 |
XLON |
220 |
16.035 |
470136326834191 |
|
|
|
16:27:19 |
XLON |
221 |
16.035 |
470136326834192 |
|
|
|
16:27:19 |
XLON |
690 |
16.03 |
470136326834201 |
|
|
|
16:27:19 |
XLON |
139 |
16.03 |
470136326834205 |
|
|
|
16:28:21 |
XLON |
37 |
16.03 |
470136326834695 |
|
|
|
16:28:21 |
XLON |
102 |
16.03 |
470136326834696 |
|
|
|
16:29:11 |
XLON |
150 |
16.03 |
470136326835152 |
|
|
|
16:29:12 |
XLON |
69 |
16.03 |
470136326835173 |
|
|
|
16:29:12 |
XLON |
125 |
16.03 |
470136326835185 |
|
|
|
16:29:13 |
XLON |
150 |
16.035 |
470136326835198 |
|
|
|
16:29:13 |
XLON |
92 |
16.035 |
470136326835200 |
|
|
|
16:29:13 |
XLON |
138 |
16.035 |
470136326835202 |
|
|
|
16:29:13 |
XLON |
12 |
16.035 |
470136326835204 |
|
|
|
16:29:13 |
XLON |
138 |
16.035 |
470136326835212 |
|
|
|
16:29:56 |
XLON |
267 |
16.035 |
470136326835665 |
|
|
|
16:29:56 |
XLON |
50 |
16.035 |
470136326835687 |
|
|
|
16:29:56 |
XLON |
170 |
16.035 |
470136326835688 |
|
|
|
16:29:56 |
XLON |
66 |
16.035 |
470136326835689 |
|
|
|
16:29:56 |
XLON |
170 |
16.035 |
470136326835690 |
|
|
|
|
|
|
|
|
|
|
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.
Latest directors dealings
- 2 hours ago Taseko Mines Limited NPV (DI)
- 2 hours ago Gamma Communications
- 2 hours ago Accesso Technology Group
- 2 hours ago Aukett Swanke Group
- 2 hours ago Real Estate Investors