Transaction in Own Shares

Summary by AI BETAClose X

On September 18, 2025, Smith & Nephew plc purchased 717,346 of its own ordinary shares, with the lowest price paid per share being 1,364.5000 and the highest being 1,371.0000, at an average price of 1,367.1079. These shares will be held in treasury for potential cancellation or to satisfy employee share plan awards. Since August 5, 2025, the company has bought back 10,660,966 shares for $197,500,974.61. Following this latest purchase, Smith & Nephew holds 12,395,631 ordinary shares in treasury, leaving 865,329,214 ordinary shares outstanding, each with one voting right.

Disclaimer*

Smith & Nephew Plc
19 September 2025
 

19 September 2025

 

Smith & Nephew plc

Transactions in own shares

 

Smith & Nephew plc (the Company) announces today it has purchased the following number of its own ordinary shares of US 20¢ each through J.P. Morgan Securities plc, as part of its USD $500 million share buyback programme announced on 5 August 2025 and in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 30 April 2025.

 

Date of purchase:

18 September 2025



Aggregate number of ordinary shares purchased:

717,346



Lowest price paid per ordinary share:

1,364.5000



Highest price paid per ordinary share:

1,371.0000



Average price paid per ordinary share:

1,367.1079

 

The Company intends to hold these shares in Treasury and then either cancel them or retain them for the purpose of satisfying awards under the Company's employee share plans.

 

Since 5 August 2025, the Company has purchased 10,660,966 shares at a cost of $197,500,974.61

 

Following the purchase of these shares, the Company holds 12,395,631 of its ordinary shares in treasury. The Company's issued share capital, with one voting right per share consists of 865,329,214 ordinary shares of US20¢ each (excluding treasury shares). The figure of 865,329,214 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, the Company under the FCAs Disclosure Guidance and Transparency Rules

 

These purchases were made by J.P. Morgan Securities on behalf of the Company.

 

This announcement is made in accordance with the requirements of UKLR 9.6.6R.

 

The table below contains detailed information about the purchases made as part of the buyback programme.

 

Schedule of Purchases

 

Shares purchased: 717,346 (ISIN: GB0009223206)

 

Date of purchases: 18 September 2025

 

Investment firm: J.P. Morgan Securities plc

 

Aggregate information:

 

Venue

Volume weighted average price paid per ordinary share (GBp)

Number of ordinary shares repurchased

Lowest price per ordinary share (GBp)

Highest price per ordinary share (GBp)

London Stock Exchange

1,367.6860

477,959

1,364.5000

1,371.0000

CBOE Europe

1,365.9537

239,387

1,364.5000

1,366.0000

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a schedule of individual trades by J.P. Morgan Securities plc is available below:

 

Individual Transactions:

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:34:47

122

1,366.0000

BATE

06242062400015744-30000AGZ

08:34:47

974

1,366.0000

BATE

08492084900019000-30000AH1

08:34:47

1,654

1,366.0000

BATE

06242062400015744-30000AH0

08:37:55

974

1,366.0000

BATE

06242062400019834-30000AN4

08:37:55

382

1,366.0000

BATE

06242062400019834-30000AN5

08:37:55

15

1,366.0000

BATE

08492084900020636-30000AN6

08:48:19

1

1,365.5000

XLON

05002050000020224-E0OXRol4qTln

08:48:19

682

1,366.0000

BATE

06242062400025046-30000B4O

08:48:19

588

1,366.0000

BATE

08492084900025986-30000B4T

08:48:19

568

1,366.0000

BATE

06242062400025047-30000B4P

08:48:19

307

1,366.0000

BATE

06242062400024632-30000B4Q

08:48:19

1,685

1,366.0000

BATE

06242062400024632-30000B4R

08:48:19

1,475

1,366.0000

BATE

06242062400026115-30000B4S

08:48:28

2,884

1,366.0000

BATE

08492084900026559-D30000B59

08:48:29

2,884

1,366.0000

BATE

06242062400026680-D30000B5A

08:48:30

3,058

1,366.0000

BATE

06242062400026686-D30000B5B

08:48:31

2,234

1,366.0000

BATE

06242062400026697-D30000B5C

09:00:34

671

1,368.0000

XLON

07002070000031890-E0OXRol4qi0C

09:01:31

493

1,368.0000

XLON

07002070000032705-E0OXRol4qirY

09:01:31

304

1,368.0000

XLON

07002070000032705-E0OXRol4qirU

09:01:34

854

1,367.0000

XLON

07002070000031057-E0OXRol4qiuS

09:01:49

217

1,366.5000

XLON

05002050000031039-E0OXRol4qjEU

09:01:49

440

1,366.5000

XLON

05002050000031039-E0OXRol4qjEc

09:09:00

673

1,367.0000

XLON

05002050000035578-E0OXRol4qs4F

09:09:01

18

1,367.0000

XLON

05002050000038922-E0OXRol4qs5S

09:09:02

715

1,367.0000

XLON

05002050000038925-E0OXRol4qs5t

09:09:03

969

1,367.0000

XLON

05002050000038938-E0OXRol4qs8A

09:09:04

727

1,367.0000

XLON

07002070000038970-E0OXRol4qsAT

09:09:15

727

1,367.0000

XLON

07002070000038974-E0OXRol4qsKm

09:11:16

731

1,367.5000

XLON

07002070000039872-E0OXRol4quSU

09:17:34

109

1,367.5000

XLON

07002070000040278-E0OXRol4r1Hc

09:17:34

843

1,367.5000

XLON

07002070000040278-E0OXRol4r1HY

09:17:35

155

1,367.5000

XLON

07002070000043762-E0OXRol4r1Ja

09:17:35

184

1,367.5000

XLON

07002070000043762-E0OXRol4r1Jc

09:17:35

386

1,367.5000

XLON

07002070000043762-E0OXRol4r1Je

09:17:35

329

1,367.5000

XLON

07002070000043762-E0OXRol4r1Jg

09:22:33

5

1,368.5000

XLON

07002070000046402-E0OXRol4r5BN

09:22:33

783

1,368.5000

XLON

07002070000046402-E0OXRol4r5BS

09:23:12

948

1,368.5000

XLON

05002050000046649-E0OXRol4r5dZ

09:23:18

1,014

1,368.0000

XLON

07002070000045431-E0OXRol4r5kq

09:25:00

8

1,368.0000

XLON

05002050000047357-E0OXRol4r6uF

09:25:00

880

1,368.0000

XLON

05002050000047357-E0OXRol4r6uM

09:27:23

586

1,368.5000

XLON

07002070000048670-E0OXRol4r8ms

09:27:23

255

1,368.5000

XLON

07002070000048670-E0OXRol4r8mu

09:27:23

172

1,368.5000

XLON

07002070000048670-E0OXRol4r8mw

09:27:56

2

1,368.5000

XLON

07002070000048932-E0OXRol4r9P3

09:29:06

976

1,369.0000

XLON

07002070000049461-E0OXRol4rABs

09:29:07

458

1,369.0000

XLON

05002050000049439-E0OXRol4rADb

09:29:07

154

1,369.0000

XLON

05002050000049439-E0OXRol4rADd

09:29:39

458

1,369.0000

XLON

05002050000049763-E0OXRol4rArh

09:29:39

199

1,369.0000

XLON

05002050000049763-E0OXRol4rArj

09:31:04

750

1,369.0000

XLON

07002070000049945-E0OXRol4rC4o

09:31:31

750

1,369.0000

XLON

05002050000050987-E0OXRol4rCd6

09:31:31

70

1,369.0000

XLON

05002050000050987-E0OXRol4rCd8

09:32:45

625

1,368.5000

XLON

05002050000049890-E0OXRol4rDYW

09:33:20

843

1,368.5000

XLON

05002050000051797-E0OXRol4rDy2

09:34:51

297

1,368.5000

XLON

07002070000052710-E0OXRol4rFB9

09:34:51

193

1,368.5000

XLON

07002070000052710-E0OXRol4rFBB

09:34:51

142

1,368.5000

XLON

07002070000052710-E0OXRol4rFBD

09:36:31

21

1,368.5000

XLON

07002070000053512-E0OXRol4rGMC

09:40:24

972

1,368.5000

XLON

07002070000055190-E0OXRol4rJhi

09:41:31

803

1,368.5000

XLON

05002050000055812-E0OXRol4rKKd

09:43:11

31

1,368.5000

XLON

07002070000056638-E0OXRol4rLTt

09:43:11

98

1,368.5000

XLON

07002070000056638-E0OXRol4rLTv

09:43:11

178

1,368.5000

XLON

07002070000056638-E0OXRol4rLTx

09:43:11

355

1,368.5000

XLON

07002070000056638-E0OXRol4rLTz

09:44:51

1,079

1,369.0000

XLON

05002050000057434-E0OXRol4rMjJ

09:46:43

1,152

1,369.0000

XLON

05002050000058378-E0OXRol4rOCy

09:49:12

417

1,369.5000

XLON

07002070000059830-E0OXRol4rQdR

09:49:12

659

1,369.5000

XLON

07002070000059830-E0OXRol4rQdT

09:49:51

430

1,369.5000

XLON

07002070000060170-E0OXRol4rR8P

09:49:51

189

1,369.5000

XLON

07002070000060170-E0OXRol4rR8R

09:51:31

252

1,369.0000

XLON

05002050000060972-E0OXRol4rTOS

09:51:31

250

1,369.0000

XLON

05002050000060972-E0OXRol4rTOU

09:51:31

9

1,369.0000

XLON

05002050000060972-E0OXRol4rTOW

09:53:19

625

1,369.0000

XLON

07002070000061865-E0OXRol4rUhy

09:54:51

50

1,369.0000

XLON

07002070000062717-E0OXRol4rVzW

09:54:51

254

1,369.0000

XLON

07002070000062717-E0OXRol4rVzY

09:54:51

199

1,369.0000

XLON

07002070000062717-E0OXRol4rVza

09:56:31

193

1,369.0000

XLON

05002050000063543-E0OXRol4rXjW

09:56:31

189

1,369.0000

XLON

05002050000063543-E0OXRol4rXjY

09:56:31

270

1,369.0000

XLON

05002050000063543-E0OXRol4rXja

09:58:11

28

1,369.0000

XLON

07002070000064363-E0OXRol4rYwB

09:58:11

215

1,369.0000

XLON

07002070000064363-E0OXRol4rYwD

09:58:11

458

1,369.0000

XLON

07002070000064363-E0OXRol4rYwF

09:58:11

58

1,369.0000

XLON

07002070000064363-E0OXRol4rYwH

09:59:51

70

1,369.0000

XLON

07002070000065298-E0OXRol4ra9z

09:59:51

70

1,369.0000

XLON

07002070000065298-E0OXRol4raA1

09:59:51

153

1,369.0000

XLON

07002070000065298-E0OXRol4raA3

09:59:51

216

1,369.0000

XLON

07002070000065298-E0OXRol4raA5

10:00:58

257

1,369.0000

XLON

05002050000065832-E0OXRol4rbWy

10:01:32

832

1,369.0000

XLON

07002070000066234-E0OXRol4rcCE

10:02:07

257

1,368.5000

XLON

05002050000065234-E0OXRol4rcrL

10:03:12

167

1,368.5000

XLON

05002050000066952-E0OXRol4rdc5

10:03:12

149

1,368.5000

XLON

05002050000066952-E0OXRol4rdc7

10:03:12

147

1,368.5000

XLON

05002050000066952-E0OXRol4rdc9

10:03:12

459

1,368.5000

XLON

05002050000066952-E0OXRol4rdcB

10:06:20

1,211

1,368.5000

XLON

05002050000067881-E0OXRol4rg3d

10:06:32

490

1,368.5000

XLON

07002070000068859-E0OXRol4rgAb

10:06:32

354

1,368.5000

XLON

07002070000068859-E0OXRol4rgAd

10:06:32

153

1,368.5000

XLON

07002070000068859-E0OXRol4rgAf

10:06:32

185

1,368.5000

XLON

07002070000068859-E0OXRol4rgAh

10:08:12

131

1,368.5000

XLON

05002050000069544-E0OXRol4rhY0

10:08:12

1

1,368.5000

XLON

05002050000069544-E0OXRol4rhY2

10:08:12

242

1,368.5000

XLON

05002050000069544-E0OXRol4rhY4

10:08:12

1

1,368.5000

XLON

05002050000069544-E0OXRol4rhY6

10:08:12

458

1,368.5000

XLON

05002050000069544-E0OXRol4rhY8

10:08:12

96

1,368.5000

XLON

05002050000069544-E0OXRol4rhYA

10:09:51

193

1,368.5000

XLON

07002070000070593-E0OXRol4ritQ

10:09:51

181

1,368.5000

XLON

07002070000070593-E0OXRol4ritS

10:09:51

458

1,368.5000

XLON

07002070000070593-E0OXRol4ritU

10:09:51

160

1,368.5000

XLON

07002070000070593-E0OXRol4ritW

10:09:51

82

1,368.5000

XLON

07002070000070593-E0OXRol4ritY

10:11:32

221

1,368.5000

XLON

07002070000071516-E0OXRol4rkXn

10:11:32

240

1,368.5000

XLON

07002070000071516-E0OXRol4rkXp

10:11:32

158

1,368.5000

XLON

07002070000071516-E0OXRol4rkXr

10:12:43

269

1,368.5000

XLON

05002050000071831-E0OXRol4rleU

10:13:12

783

1,368.5000

XLON

07002070000072265-E0OXRol4rlze

10:14:52

1,179

1,368.5000

XLON

05002050000073076-E0OXRol4rndn

10:18:12

913

1,369.0000

XLON

07002070000075264-E0OXRol4rqoq

10:19:13

352

1,369.0000

XLON

05002050000075871-E0OXRol4rrdh

10:19:51

319

1,369.0000

XLON

07002070000076224-E0OXRol4rsTv

10:19:51

309

1,369.0000

XLON

07002070000076224-E0OXRol4rsTx

10:21:32

764

1,369.0000

XLON

07002070000077209-E0OXRol4ruR5

10:23:12

458

1,369.0000

XLON

05002050000077885-E0OXRol4rvYT

10:23:12

146

1,369.0000

XLON

05002050000077885-E0OXRol4rvYV

10:23:12

71

1,369.0000

XLON

05002050000077885-E0OXRol4rvYX

10:24:52

188

1,368.5000

XLON

07002070000078744-E0OXRol4rwrr

10:24:52

114

1,368.5000

XLON

07002070000078744-E0OXRol4rwrt

10:24:52

203

1,368.5000

XLON

07002070000078744-E0OXRol4rwrv

10:25:53

25

1,368.5000

XLON

07002070000079174-E0OXRol4rxXl

10:25:53

186

1,368.5000

XLON

07002070000079174-E0OXRol4rxXn

10:25:53

96

1,368.5000

XLON

07002070000079174-E0OXRol4rxXp

10:25:53

4

1,368.5000

XLON

07002070000079174-E0OXRol4rxXr

10:25:53

4

1,368.5000

XLON

07002070000079174-E0OXRol4rxXt

10:26:32

79

1,368.5000

XLON

05002050000079351-E0OXRol4ry7l

10:30:13

967

1,368.5000

XLON

07002070000080663-E0OXRol4s0mG

10:30:13

5

1,368.5000

XLON

07002070000080663-E0OXRol4s0mK

10:30:13

205

1,368.5000

XLON

07002070000080663-E0OXRol4s0mX

10:31:32

654

1,368.0000

XLON

05002050000080587-E0OXRol4s1lv

10:31:32

766

1,368.5000

XLON

07002070000081360-E0OXRol4s1lQ

10:36:50

629

1,368.0000

XLON

07002070000082390-E0OXRol4s7BU

10:37:58

5

1,368.0000

XLON

05002050000083995-E0OXRol4s7up

10:37:58

519

1,368.0000

XLON

05002050000083995-E0OXRol4s7us

10:38:12

4

1,368.0000

XLON

05002050000084369-E0OXRol4s880

10:39:09

204

1,367.5000

XLON

05002050000083463-E0OXRol4s8fM

10:40:15

831

1,367.5000

XLON

05002050000085254-E0OXRol4s9gH

10:41:31

161

1,367.5000

XLON

07002070000086246-E0OXRol4sAVV

10:41:31

68

1,367.5000

XLON

07002070000086246-E0OXRol4sAVX

10:41:31

160

1,367.5000

XLON

07002070000086246-E0OXRol4sAVZ

10:44:42

855

1,368.5000

XLON

05002050000088007-E0OXRol4sD1l

10:45:43

1,119

1,369.0000

XLON

07002070000088615-E0OXRol4sDzx

10:47:03

5

1,369.0000

XLON

05002050000089075-E0OXRol4sFK6

10:47:03

1,114

1,369.0000

XLON

05002050000089075-E0OXRol4sFK9

10:48:15

746

1,368.5000

XLON

07002070000088175-E0OXRol4sGQv

10:50:13

705

1,368.5000

XLON

07002070000090478-E0OXRol4sHsz

10:51:32

859

1,368.5000

XLON

05002050000091230-E0OXRol4sIub

10:52:34

705

1,368.0000

XLON

05002050000090391-E0OXRol4sJds

10:54:43

5

1,368.0000

XLON

07002070000092360-E0OXRol4sLDy

10:54:43

919

1,368.0000

XLON

07002070000092360-E0OXRol4sLE1

10:55:52

481

1,368.5000

XLON

07002070000093395-E0OXRol4sMpG

10:55:52

358

1,368.5000

XLON

07002070000093395-E0OXRol4sMpE

10:57:52

979

1,368.5000

XLON

07002070000093747-E0OXRol4sOAK

11:00:50

934

1,368.5000

XLON

07002070000094995-E0OXRol4sQxn

11:05:02

879

1,369.0000

XLON

05002050000096840-E0OXRol4sUza

11:08:03

133

1,369.0000

XLON

07002070000097538-E0OXRol4sXBp

11:08:03

274

1,369.0000

XLON

07002070000097538-E0OXRol4sXBr

11:08:03

620

1,369.0000

XLON

07002070000097825-E0OXRol4sXBt

11:08:41

748

1,369.0000

XLON

07002070000098581-E0OXRol4sXaD

11:08:41

81

1,369.0000

XLON

07002070000098581-E0OXRol4sXaL

11:09:36

922

1,369.0000

XLON

05002050000098998-E0OXRol4sYJC

11:10:51

11

1,369.0000

XLON

07002070000099599-E0OXRol4sZG2

11:10:51

143

1,369.0000

XLON

07002070000099599-E0OXRol4sZG4

11:11:29

591

1,368.5000

XLON

05002050000099082-E0OXRol4sZpw

11:12:55

766

1,368.5000

XLON

05002050000100052-E0OXRol4sazE

11:13:12

832

1,368.5000

XLON

07002070000100465-E0OXRol4sbE4

11:13:38

738

1,368.0000

XLON

05002050000099718-E0OXRol4sbho

11:16:32

818

1,369.5000

XLON

07002070000101754-E0OXRol4seOU

11:19:56

494

1,369.5000

XLON

05002050000102836-E0OXRol4shNd

11:22:32

543

1,369.5000

XLON

07002070000104115-E0OXRol4sjHH

11:23:12

529

1,369.5000

XLON

05002050000104176-E0OXRol4sjcs

11:24:52

666

1,369.5000

XLON

07002070000105021-E0OXRol4skgB

11:26:32

367

1,369.5000

XLON

05002050000105516-E0OXRol4slvr

11:27:22

618

1,369.0000

XLON

07002070000102998-E0OXRol4smYv

11:29:12

454

1,369.0000

XLON

05002050000106635-E0OXRol4sngq

11:31:32

680

1,369.0000

XLON

05002050000107571-E0OXRol4sp6N

11:33:12

775

1,369.0000

XLON

05002050000108318-E0OXRol4sqiF

11:33:12

5

1,369.0000

XLON

05002050000108318-E0OXRol4sqiH

11:33:12

5

1,369.0000

XLON

05002050000108318-E0OXRol4sqiJ

11:33:13

560

1,368.5000

XLON

07002070000107056-E0OXRol4sqj4

11:33:13

231

1,368.5000

XLON

07002070000108513-E0OXRol4sqj8

11:35:52

707

1,368.5000

XLON

05002050000109401-E0OXRol4ssur

11:37:47

656

1,368.5000

XLON

07002070000109852-E0OXRol4su7Y

11:40:51

732

1,368.5000

XLON

07002070000111412-E0OXRol4svjp

11:41:31

734

1,368.5000

XLON

05002050000111420-E0OXRol4sw9z

11:43:11

3

1,368.5000

XLON

07002070000112330-E0OXRol4sxWC

11:44:11

865

1,368.5000

XLON

07002070000112762-E0OXRol4syAJ

11:44:51

754

1,368.5000

XLON

07002070000112978-E0OXRol4syXB

11:44:52

671

1,368.0000

XLON

07002070000111098-E0OXRol4syYM

11:46:40

625

1,368.0000

XLON

05002050000113396-E0OXRol4szg6

11:46:40

130

1,368.0000

XLON

05002050000113396-E0OXRol4szg8

11:48:11

112

1,368.0000

XLON

05002050000114121-E0OXRol4t0sj

11:48:11

787

1,368.0000

XLON

05002050000114121-E0OXRol4t0sZ

11:48:11

5

1,368.0000

XLON

05002050000114121-E0OXRol4t0sd

11:49:51

842

1,368.0000

XLON

05002050000114858-E0OXRol4t2DO

11:52:22

817

1,368.0000

XLON

07002070000115702-E0OXRol4t3ln

11:52:22

463

1,368.0000

XLON

07002070000115702-E0OXRol4t3ll

11:53:56

1,022

1,368.0000

XLON

07002070000116356-E0OXRol4t4q0

11:54:51

904

1,368.0000

XLON

05002050000116750-E0OXRol4t5LP

11:56:31

1,022

1,368.0000

XLON

07002070000117564-E0OXRol4t6JZ

11:56:31

1,148

1,367.5000

XLON

07002070000115089-E0OXRol4t6Jp

11:58:11

27

1,368.0000

XLON

07002070000118218-E0OXRol4t7La

11:58:11

3

1,368.0000

XLON

07002070000118218-E0OXRol4t7Lc

11:59:22

1,169

1,368.5000

XLON

07002070000118516-E0OXRol4t8Ko

11:59:51

998

1,368.5000

XLON

07002070000119189-E0OXRol4t98N

11:59:59

998

1,368.0000

XLON

05002050000118900-E0OXRol4t9Km

12:00:00

665

1,366.5000

XLON

07002070000119190-E0OXRol4t9r7

12:02:01

427

1,368.0000

XLON

05002050000122619-E0OXRol4tDwU

12:03:12

543

1,368.0000

XLON

07002070000123929-E0OXRol4tFUF

12:05:00

391

1,367.0000

XLON

07002070000122381-E0OXRol4tHFb

12:05:00

235

1,367.0000

XLON

07002070000125136-E0OXRol4tHFd

12:06:32

818

1,368.0000

XLON

05002050000126376-E0OXRol4tJ3m

12:08:12

1

1,368.5000

XLON

07002070000128199-E0OXRol4tKYT

12:08:41

787

1,368.5000

XLON

07002070000128199-E0OXRol4tL3j

12:10:01

597

1,368.5000

XLON

05002050000129579-E0OXRol4tMZ3

12:15:38

904

1,369.5000

XLON

05002050000133792-E0OXRol4tRWM

12:16:38

266

1,369.5000

XLON

05002050000134277-E0OXRol4tSPa

12:17:18

30

1,369.5000

XLON

05002050000134622-E0OXRol4tT35

12:17:38

1,268

1,369.5000

XLON

07002070000135113-E0OXRol4tTUS

12:17:38

1,013

1,369.0000

XLON

05002050000131961-E0OXRol4tTUh

12:22:32

466

1,370.5000

XLON

05002050000138368-E0OXRol4tZBD

12:23:12

431

1,371.0000

XLON

07002070000139038-E0OXRol4tZzk

12:26:31

155

1,371.0000

XLON

05002050000140073-E0OXRol4te4t

12:26:31

288

1,371.0000

XLON

05002050000140073-E0OXRol4te4y

12:28:39

495

1,371.0000

XLON

05002050000141916-E0OXRol4tgQ8

12:28:39

263

1,371.0000

XLON

05002050000141916-E0OXRol4tgQA

12:29:32

574

1,370.5000

XLON

07002070000141310-E0OXRol4thCy

12:34:30

99

1,370.0000

XLON

07002070000143278-E0OXRol4tks3

12:34:30

99

1,370.0000

XLON

07002070000143278-E0OXRol4tksA

12:37:31

257

1,369.0000

XLON

05002050000142979-E0OXRol4tn0u

12:40:58

810

1,368.0000

XLON

05002050000149207-E0OXRol4tq6t

12:40:58

363

1,368.5000

XLON

07002070000149476-E0OXRol4tq5s

12:40:58

285

1,368.5000

XLON

07002070000149476-E0OXRol4tq5w

12:41:31

27

1,368.5000

XLON

07002070000150488-E0OXRol4tqYo

12:41:31

45

1,368.5000

XLON

07002070000150488-E0OXRol4tqYq

12:41:31

4

1,368.5000

XLON

07002070000150488-E0OXRol4tqYs

12:42:04

422

1,368.5000

XLON

05002050000150455-E0OXRol4tr3T

12:52:32

1,054

1,368.5000

XLON

07002070000157295-E0OXRol4u0Rd

12:53:12

692

1,368.5000

XLON

05002050000157469-E0OXRol4u10Q

12:53:12

159

1,368.5000

XLON

05002050000157469-E0OXRol4u10S

12:53:12

124

1,368.5000

XLON

05002050000157469-E0OXRol4u10U

12:53:45

986

1,368.0000

XLON

07002070000155825-E0OXRol4u1Q0

12:58:12

12

1,368.5000

XLON

05002050000159939-E0OXRol4u5Ts

12:58:12

200

1,368.5000

XLON

05002050000159939-E0OXRol4u5Tu

12:59:05

941

1,368.5000

XLON

05002050000160450-E0OXRol4u63n

12:59:05

36

1,368.5000

XLON

05002050000160450-E0OXRol4u63t

12:59:51

40

1,368.5000

XLON

05002050000160822-E0OXRol4u6hN

12:59:51

200

1,368.5000

XLON

05002050000160822-E0OXRol4u6hP

12:59:51

317

1,368.5000

XLON

05002050000160822-E0OXRol4u6hR

13:03:11

342

1,369.0000

XLON

07002070000163179-E0OXRol4uB6O

13:03:11

201

1,369.0000

XLON

07002070000163179-E0OXRol4uB6Q

13:03:11

367

1,369.0000

XLON

07002070000163179-E0OXRol4uB6S

13:03:11

165

1,369.0000

XLON

07002070000163179-E0OXRol4uB6U

13:03:11

94

1,369.0000

XLON

07002070000163179-E0OXRol4uB6W

13:04:31

972

1,368.0000

XLON

05002050000161978-E0OXRol4uCBE

13:04:31

22

1,368.0000

XLON

05002050000161978-E0OXRol4uCBI

13:05:51

171

1,368.0000

XLON

05002050000164238-E0OXRol4uDBO

13:05:51

236

1,368.0000

XLON

05002050000164238-E0OXRol4uDBQ

13:05:51

131

1,368.0000

XLON

05002050000164238-E0OXRol4uDBS

13:05:51

38

1,368.0000

XLON

05002050000164238-E0OXRol4uDBU

13:06:33

1,430

1,369.5000

XLON

05002050000164597-E0OXRol4uDzD

13:08:11

101

1,369.5000

XLON

07002070000165534-E0OXRol4uFKY

13:09:11

557

1,369.5000

XLON

05002050000165757-E0OXRol4uFr3

13:09:11

4

1,369.5000

XLON

05002050000165757-E0OXRol4uFr5

13:09:51

456

1,369.5000

XLON

07002070000166343-E0OXRol4uGHL

13:09:51

142

1,369.5000

XLON

07002070000166343-E0OXRol4uGHN

13:11:00

512

1,368.5000

XLON

05002050000166113-E0OXRol4uH4c

13:12:21

418

1,368.5000

XLON

05002050000167411-E0OXRol4uI4C

13:14:51

570

1,368.5000

XLON

07002070000168471-E0OXRol4uJfr

13:15:23

418

1,368.0000

XLON

07002070000167275-E0OXRol4uK5h

13:16:18

267

1,367.0000

XLON

07002070000168066-E0OXRol4uLCn

13:19:45

623

1,366.5000

XLON

05002050000169346-E0OXRol4uNdW

13:19:45

289

1,366.0000

BATE

08492084900040753-30000OUX

13:19:45

285

1,366.0000

BATE

06242062400045137-30000OUY

13:19:45

246

1,366.0000

BATE

06242062400045046-30000OUZ

13:19:45

782

1,366.0000

BATE

06242062400046786-30000OV0

13:19:45

860

1,366.0000

BATE

06242062400046785-30000OV1

13:20:51

142

1,366.5000

XLON

05002050000171348-E0OXRol4uOJk

13:20:51

4

1,366.5000

XLON

05002050000171348-E0OXRol4uOJm

13:25:02

1,061

1,367.0000

XLON

07002070000173554-E0OXRol4uQen

13:25:03

730

1,367.0000

XLON

05002050000173350-E0OXRol4uQgb

13:25:03

5

1,367.0000

XLON

05002050000173350-E0OXRol4uQgf

13:25:03

361

1,367.0000

XLON

05002050000173350-E0OXRol4uQgi

13:25:04

1,394

1,367.0000

XLON

05002050000173363-E0OXRol4uQhc

13:25:08

1,195

1,367.0000

XLON

07002070000173609-E0OXRol4uQlb

13:26:05

203

1,367.0000

XLON

05002050000173893-E0OXRol4uRPw

13:26:05

170

1,367.0000

XLON

05002050000173893-E0OXRol4uRPy

13:33:45

1,119

1,367.0000

XLON

05002050000175762-E0OXRol4uZKE

13:33:46

1,424

1,367.0000

XLON

05002050000181368-E0OXRol4uZLV

13:34:43

1,124

1,367.0000

XLON

05002050000182057-E0OXRol4uaIp

13:34:53

3

1,367.0000

XLON

07002070000182432-E0OXRol4uaP0

13:35:18

633

1,367.0000

XLON

07002070000182432-E0OXRol4ubOQ

13:35:18

693

1,367.0000

XLON

07002070000182432-E0OXRol4ubOS

13:37:22

1,032

1,367.0000

XLON

05002050000183315-E0OXRol4udjx

13:37:51

232

1,367.0000

XLON

07002070000184358-E0OXRol4ueI7

13:37:51

143

1,367.0000

XLON

07002070000184358-E0OXRol4ueI9

13:37:51

717

1,367.0000

XLON

07002070000184358-E0OXRol4ueIB

13:37:51

381

1,367.0000

XLON

07002070000184358-E0OXRol4ueID

13:38:55

1,526

1,366.5000

XLON

07002070000176001-E0OXRol4uezb

13:40:51

512

1,366.0000

XLON

05002050000185249-E0OXRol4uhQ4

13:40:51

633

1,366.0000

XLON

05002050000185249-E0OXRol4uhQ9

13:40:51

1,075

1,366.5000

XLON

05002050000185798-E0OXRol4uhPd

13:40:51

2,495

1,366.0000

BATE

08492084900196546-30000Q67

13:40:51

1,762

1,366.0000

BATE

06242062400203093-30000Q69

13:40:51

1,500

1,366.0000

BATE

08492084900201157-30000Q68

13:40:52

36

1,365.7500

BATE

06242062400203395-D30000Q6E

13:43:06

1,146

1,366.0000

XLON

07002070000186384-E0OXRol4ujZD

13:43:06

1,258

1,366.0000

BATE

08492084900201201-30000QC9

13:43:07

1,980

1,366.0000

BATE

08492084900202378-D30000QCH

13:43:10

1,744

1,366.0000

BATE

08492084900202413-D30000QCO

13:43:23

1,879

1,366.0000

BATE

06242062400204748-D30000QD5

13:44:10

1,609

1,366.0000

BATE

06242062400205172-D30000QEU

13:53:19

1,505

1,365.5000

XLON

05002050000189921-E0OXRol4usb5

13:53:19

1,290

1,366.0000

XLON

07002070000190119-E0OXRol4usZV

13:53:19

3,475

1,366.0000

BATE

06242062400209960-30000QVN

13:53:19

3,791

1,366.0000

BATE

08492084900207297-30000QVM

13:53:19

2,896

1,366.0000

BATE

08492084900207602-30000QVO

13:53:30

297

1,365.5000

BATE

08492084900208104-30000QWA

13:54:35

23

1,366.0000

XLON

07002070000192642-E0OXRol4uu2l

13:54:35

169

1,366.0000

XLON

07002070000192642-E0OXRol4uu2n

13:54:36

2,840

1,366.0000

BATE

06242062400211185-D30000QZA

13:54:36

564

1,365.0000

XLON

05002050000191026-E0OXRol4uu5W

13:54:36

961

1,365.5000

XLON

07002070000191998-E0OXRol4uu4J

13:54:36

472

1,365.5000

BATE

08492084900208104-30000QZB

13:54:36

416

1,365.5000

BATE

06242062400210514-30000QZD

13:54:36

295

1,365.5000

BATE

08492084900208104-30000QZC

13:58:03

26

1,365.5000

XLON

05002050000194279-E0OXRol4uxH7

13:58:03

29

1,365.5000

XLON

05002050000194279-E0OXRol4uxH9

14:01:16

2,885

1,366.0000

BATE

08492084900213461-D30000RJA

14:01:16

1,171

1,366.0000

XLON

05002050000195949-E0OXRol4v0g9

14:02:14

192

1,366.0000

XLON

07002070000197287-E0OXRol4v1kd

14:02:14

660

1,366.0000

XLON

07002070000197287-E0OXRol4v1kf

14:02:14

384

1,366.0000

XLON

07002070000197287-E0OXRol4v1kh

14:02:14

254

1,366.0000

XLON

07002070000197287-E0OXRol4v1kj

14:03:01

58

1,366.0000

BATE

06242062400217067-30000RMN

14:03:06

23

1,366.0000

XLON

07002070000197940-E0OXRol4v2Yv

14:03:06

186

1,366.0000

XLON

07002070000197940-E0OXRol4v2Yx

14:03:06

344

1,366.0000

XLON

07002070000197940-E0OXRol4v2Yz

14:03:06

520

1,366.0000

XLON

07002070000197940-E0OXRol4v2Z1

14:03:44

143

1,366.0000

XLON

05002050000198205-E0OXRol4v3HN

14:03:44

512

1,366.0000

XLON

05002050000198205-E0OXRol4v3HP

14:03:44

399

1,366.0000

XLON

05002050000198205-E0OXRol4v3HR

14:03:44

153

1,366.0000

XLON

05002050000198205-E0OXRol4v3HT

14:03:45

4,991

1,366.0000

BATE

08492084900215231-D30000RP8

14:03:46

3,829

1,366.0000

BATE

06242062400217558-D30000RPA

14:03:46

1,692

1,366.0000

BATE

06242062400217558-D30000RPB

14:04:10

1,830

1,366.0000

BATE

06242062400217795-D30000RQX

14:04:10

326

1,366.0000

BATE

06242062400217795-30000RQY

14:04:10

991

1,366.0000

BATE

06242062400217795-30000RQZ

14:04:26

717

1,366.0000

XLON

05002050000198678-E0OXRol4v4Hp

14:04:40

1,692

1,366.0000

BATE

06242062400218088-D30000RRV

14:04:43

1,944

1,366.0000

BATE

06242062400218115-D30000RRW

14:04:50

2,391

1,366.0000

BATE

08492084900215896-D30000RS7

14:07:15

140

1,366.5000

XLON

05002050000200528-E0OXRol4v7TP

14:07:16

1,566

1,366.5000

XLON

07002070000200724-E0OXRol4v7UQ

14:07:17

717

1,366.5000

XLON

05002050000200564-E0OXRol4v7WZ

14:07:17

143

1,366.5000

XLON

05002050000200564-E0OXRol4v7Wb

14:07:18

1,046

1,366.5000

XLON

07002070000200750-E0OXRol4v7XO

14:07:19

713

1,366.5000

XLON

05002050000200584-E0OXRol4v7YY

14:07:19

52

1,366.5000

XLON

05002050000200584-E0OXRol4v7Ye

14:08:15

281

1,366.5000

XLON

05002050000200584-E0OXRol4v8Zd

14:08:15

836

1,366.5000

XLON

07002070000200804-E0OXRol4v8Zf

14:08:16

143

1,366.5000

XLON

05002050000201192-E0OXRol4v8ad

14:08:17

26

1,366.5000

XLON

07002070000201355-E0OXRol4v8bw

14:08:17

29

1,366.5000

XLON

07002070000201355-E0OXRol4v8by

14:08:18

264

1,366.5000

XLON

07002070000201362-E0OXRol4v8ck

14:08:23

1,046

1,366.5000

XLON

05002050000201243-E0OXRol4v8g6

14:08:58

145

1,366.5000

XLON

05002050000201592-E0OXRol4v95O

14:08:58

230

1,366.5000

XLON

05002050000201592-E0OXRol4v95Q

14:08:58

369

1,366.5000

XLON

05002050000201592-E0OXRol4v95S

14:09:24

25

1,366.5000

XLON

07002070000202037-E0OXRol4v9OE

14:09:24

28

1,366.5000

XLON

07002070000202037-E0OXRol4v9OG

14:09:34

1

1,366.5000

XLON

07002070000202055-E0OXRol4v9Vw

14:10:51

487

1,366.5000

XLON

07002070000202882-E0OXRol4vAn9

14:10:51

717

1,366.5000

XLON

07002070000202882-E0OXRol4vAnB

14:10:51

104

1,366.5000

XLON

07002070000202882-E0OXRol4vAnD

14:10:51

172

1,366.5000

XLON

07002070000202882-E0OXRol4vAnF

14:10:51

3

1,366.5000

XLON

07002070000202882-E0OXRol4vAnH

14:11:05

1,048

1,366.0000

XLON

07002070000202255-E0OXRol4vB3I

14:11:05

235

1,366.0000

BATE

08492084900218562-30000S9P

14:11:05

673

1,366.0000

BATE

06242062400220335-30000S9M

14:11:05

466

1,366.0000

BATE

06242062400220335-30000S9N

14:11:05

580

1,366.0000

BATE

08492084900218678-30000S9Q

14:11:05

619

1,366.0000

BATE

06242062400221206-30000S9O

14:11:05

886

1,366.0000

BATE

08492084900219624-30000S9R

14:11:05

356

1,366.0000

BATE

06242062400221796-30000S9S

14:11:05

1,260

1,366.0000

BATE

08492084900219623-30000S9T

14:11:05

1,867

1,366.0000

BATE

06242062400220335-30000S9L

14:11:31

645

1,366.0000

XLON

07002070000203223-E0OXRol4vBOA

14:11:31

30

1,366.0000

XLON

07002070000203223-E0OXRol4vBOC

14:11:31

255

1,366.0000

XLON

07002070000203223-E0OXRol4vBOE

14:11:31

239

1,366.0000

XLON

07002070000203223-E0OXRol4vBOG

14:11:31

251

1,366.0000

XLON

07002070000203223-E0OXRol4vBOI

14:12:00

1,362

1,365.5000

XLON

05002050000202130-E0OXRol4vC0z

14:12:00

1,483

1,365.5000

BATE

06242062400222031-30000SCY

14:12:07

66

1,365.5000

BATE

06242062400222628-30000SDJ

14:15:10

1,150

1,366.5000

XLON

07002070000205341-E0OXRol4vFDI

14:15:10

455

1,366.5000

XLON

07002070000205341-E0OXRol4vFDK

14:15:47

1,271

1,366.5000

XLON

05002050000205555-E0OXRol4vFa2

14:16:33

1,516

1,366.5000

XLON

05002050000205993-E0OXRol4vG8H

14:17:30

368

1,366.5000

XLON

07002070000206686-E0OXRol4vGkn

14:17:30

1,118

1,366.5000

XLON

07002070000206686-E0OXRol4vGkp

14:18:22

963

1,366.5000

XLON

05002050000207031-E0OXRol4vHQo

14:18:22

672

1,366.5000

XLON

05002050000207031-E0OXRol4vHQs

14:19:22

25

1,366.5000

XLON

07002070000207805-E0OXRol4vIIe

14:19:22

91

1,366.5000

XLON

07002070000207805-E0OXRol4vIIY

14:19:22

1,042

1,366.5000

XLON

07002070000207805-E0OXRol4vIIR

14:19:51

25

1,366.5000

XLON

07002070000208106-E0OXRol4vItb

14:21:20

1,161

1,366.5000

XLON

07002070000208983-E0OXRol4vKoG

14:21:55

925

1,366.5000

XLON

07002070000209346-E0OXRol4vLVh

14:21:55

247

1,366.5000

XLON

07002070000209346-E0OXRol4vLVl

14:22:30

774

1,366.5000

XLON

07002070000209689-E0OXRol4vM4y

14:22:30

374

1,366.5000

XLON

07002070000209689-E0OXRol4vM4T

14:23:07

1,507

1,366.5000

XLON

07002070000210070-E0OXRol4vMra

14:23:50

147

1,366.5000

XLON

05002050000210267-E0OXRol4vNRl

14:23:50

1

1,366.5000

XLON

05002050000210267-E0OXRol4vNRn

14:23:50

150

1,366.5000

XLON

05002050000210267-E0OXRol4vNRp

14:23:50

368

1,366.5000

XLON

05002050000210267-E0OXRol4vNRr

14:23:50

4

1,366.5000

XLON

05002050000210267-E0OXRol4vNRt

14:23:50

817

1,366.5000

XLON

05002050000210267-E0OXRol4vNRv

14:24:35

1,607

1,366.5000

XLON

05002050000210594-E0OXRol4vNw2

14:24:35

52

1,366.0000

BATE

06242062400230556-30000T73

14:24:51

897

1,366.5000

XLON

07002070000210907-E0OXRol4vO7D

14:24:51

145

1,366.5000

XLON

07002070000210907-E0OXRol4vO7F

14:24:51

145

1,366.5000

XLON

07002070000210907-E0OXRol4vO7H

14:24:51

361

1,366.5000

XLON

07002070000210907-E0OXRol4vO7J

14:26:08

858

1,365.5000

XLON

05002050000209865-E0OXRol4vPJr

14:26:08

1,051

1,366.0000

XLON

07002070000208131-E0OXRol4vPJK

14:26:08

3,266

1,366.0000

BATE

06242062400230127-30000TAN

14:26:08

1,550

1,366.0000

BATE

08492084900228079-30000TAO

14:28:54

706

1,366.0000

XLON

07002070000213542-E0OXRol4vRiB

14:28:54

1,129

1,366.0000

XLON

07002070000211933-E0OXRol4vRhT

14:28:54

1,231

1,366.0000

BATE

08492084900229379-30000THU

14:28:54

4,104

1,366.0000

BATE

06242062400233517-30000THW

14:29:31

1,014

1,366.5000

XLON

05002050000213766-E0OXRol4vSHi

14:29:32

652

1,366.5000

XLON

07002070000213941-E0OXRol4vSJ1

14:29:32

193

1,366.5000

XLON

07002070000213941-E0OXRol4vSJ3

14:29:32

11

1,366.5000

XLON

07002070000213941-E0OXRol4vSJ5

14:29:32

334

1,366.5000

XLON

07002070000213941-E0OXRol4vSJ7

14:29:33

80

1,366.0000

XLON

07002070000213544-E0OXRol4vSKZ

14:29:59

1,115

1,366.0000

XLON

07002070000214243-E0OXRol4vTM2

14:29:59

723

1,366.0000

BATE

08492084900231484-30000TML

14:29:59

858

1,366.0000

BATE

08492084900231484-30000TMM

14:30:00

14

1,365.5000

XLON

05002050000214076-E0OXRol4vTUZ

14:30:00

1,203

1,365.5000

XLON

05002050000214076-E0OXRol4vTUb

14:30:00

462

1,365.5000

BATE

08492084900230977-30000TN4

14:30:00

597

1,365.5000

BATE

08492084900230977-30000TN5

14:30:03

6,822

1,366.0000

BATE

08492084900232385-D30000TPF

14:30:04

242

1,366.0000

BATE

06242062400235043-30000TPS

14:30:07

2,531

1,366.0000

BATE

06242062400235162-D30000TR6

14:30:17

469

1,366.0000

BATE

06242062400235382-30000TT3

14:30:17

431

1,366.0000

BATE

08492084900232793-30000TT4

14:30:20

1,014

1,366.0000

XLON

07002070000215315-E0OXRol4vWsb

14:30:20

464

1,366.0000

BATE

08492084900232793-30000TTR

14:30:20

1,283

1,366.0000

BATE

06242062400235383-30000TTU

14:30:20

264

1,366.0000

BATE

08492084900232793-30000TTS

14:30:20

1,596

1,366.0000

BATE

08492084900232793-30000TTT

14:30:23

35

1,365.5000

XLON

05002050000214625-E0OXRol4vX51

14:30:23

60

1,365.5000

XLON

05002050000214625-E0OXRol4vX53

14:30:23

396

1,365.5000

XLON

05002050000214625-E0OXRol4vX55

14:30:25

1,014

1,365.0000

XLON

05002050000215141-E0OXRol4vXC9

14:30:25

828

1,365.5000

XLON

05002050000214625-E0OXRol4vXBd

14:30:25

560

1,365.5000

BATE

06242062400235521-30000TV4

14:30:25

547

1,365.5000

BATE

08492084900232943-30000TV3

14:30:25

278

1,365.5000

BATE

08492084900232995-30000TV5

14:30:56

374

1,366.0000

BATE

08492084900233743-30000TZI

14:30:59

205

1,366.0000

BATE

06242062400236353-30000TZN

14:31:02

416

1,366.0000

BATE

08492084900233873-30000U02

14:31:17

1,113

1,365.5000

XLON

05002050000216872-E0OXRol4va6X

14:31:17

572

1,365.5000

BATE

06242062400236717-30000U2B

14:31:17

265

1,365.5000

BATE

08492084900234133-30000U2C

14:31:17

219

1,365.5000

BATE

08492084900234133-30000U2D

14:31:19

363

1,365.0000

BATE

06242062400234859-30000U34

14:31:19

544

1,365.0000

BATE

06242062400234859-30000U35

14:31:19

1,865

1,365.0000

BATE

06242062400234859-30000U36

14:31:19

2,693

1,365.5000

BATE

08492084900234185-30000U33

14:31:25

337

1,365.0000

XLON

05002050000217162-E0OXRol4vaoc

14:31:25

316

1,365.0000

XLON

05002050000217162-E0OXRol4vaoe

14:31:25

243

1,365.0000

XLON

05002050000217162-E0OXRol4vaog

14:31:25

3

1,365.0000

XLON

05002050000217162-E0OXRol4vaoi

14:31:32

1,418

1,364.5000

XLON

05002050000215469-E0OXRol4vb9m

14:31:32

397

1,364.5000

BATE

06242062400236847-30000U52

14:31:32

599

1,364.5000

BATE

06242062400236847-30000U53

14:31:32

16

1,364.5000

BATE

06242062400236847-30000U54

14:31:34

440

1,364.5000

BATE

06242062400237125-30000U5B

14:31:52

379

1,366.0000

BATE

08492084900234925-30000U7G

14:31:52

416

1,366.0000

BATE

08492084900234925-30000U7H

14:31:54

6,390

1,366.0000

BATE

08492084900234962-D30000U7O

14:32:01

1,008

1,366.0000

XLON

07002070000218092-E0OXRol4vcXx

14:32:01

475

1,366.0000

BATE

06242062400237612-30000U8R

14:32:05

897

1,366.0000

XLON

07002070000218571-E0OXRol4vchi

14:32:05

364

1,366.0000

XLON

07002070000218571-E0OXRol4vchk

14:33:00

633

1,366.0000

XLON

05002050000218980-E0OXRol4vfUU

14:33:00

372

1,366.0000

XLON

05002050000218980-E0OXRol4vfUW

14:33:00

1,992

1,366.0000

BATE

08492084900235734-30000UG1

14:33:00

253

1,366.0000

BATE

08492084900235734-30000UG2

14:33:00

1,975

1,366.0000

BATE

08492084900235734-30000UG7

14:33:00

2,173

1,366.0000

BATE

06242062400238370-30000UG8

14:33:00

1,008

1,366.0000

BATE

06242062400238371-30000UG9

14:33:20

290

1,366.0000

XLON

05002050000219920-E0OXRol4vgfS

14:33:20

1,017

1,366.0000

XLON

05002050000219920-E0OXRol4vgfW

14:33:21

500

1,366.0000

XLON

05002050000220511-E0OXRol4vgoX

14:33:21

357

1,366.0000

XLON

05002050000220511-E0OXRol4vgoZ

14:33:21

478

1,366.0000

XLON

05002050000220464-E0OXRol4vgnl

14:33:21

1,331

1,366.0000

XLON

05002050000220464-E0OXRol4vgnn

14:33:22

6,230

1,366.0000

BATE

08492084900236677-D30000UKI

14:33:23

2,030

1,366.0000

BATE

06242062400239371-D30000UKR

14:33:23

41

1,366.0000

BATE

06242062400239371-30000UKS

14:33:24

5,664

1,366.0000

BATE

06242062400239394-D30000UKV

14:33:25

6,797

1,366.0000

BATE

08492084900236767-D30000UL5

14:33:26

6,230

1,366.0000

BATE

08492084900236785-D30000UL8

14:33:27

4,468

1,366.0000

BATE

08492084900236810-D30000ULA

14:33:28

7,071

1,366.0000

BATE

08492084900236831-D30000ULC

14:33:28

55

1,366.0000

XLON

07002070000220892-E0OXRol4vh5x

14:33:28

12

1,366.0000

XLON

07002070000220892-E0OXRol4vh5s

14:33:28

633

1,366.0000

XLON

07002070000220892-E0OXRol4vh5u

14:33:31

400

1,366.0000

XLON

07002070000220892-E0OXRol4vh9S

14:33:31

106

1,366.0000

XLON

07002070000220892-E0OXRol4vh9N

14:33:45

1,104

1,366.0000

XLON

07002070000221291-E0OXRol4vhUg

14:33:47

1,512

1,365.5000

XLON

05002050000217902-E0OXRol4vhWj

14:33:47

1,407

1,365.5000

BATE

08492084900235735-30000UN1

14:33:48

900

1,365.5000

BATE

06242062400239813-30000UN7

14:33:48

722

1,365.5000

BATE

06242062400239813-30000UN6

14:34:14

1,710

1,366.0000

BATE

08492084900237648-D30000UP9

14:34:22

621

1,366.5000

XLON

07002070000222027-E0OXRol4vibJ

14:34:38

639

1,366.0000

XLON

05002050000222050-E0OXRol4vjII

14:34:38

1,204

1,366.5000

XLON

07002070000222230-E0OXRol4vjHx

14:35:31

653

1,368.0000

XLON

05002050000223236-E0OXRol4vlJN

14:35:31

897

1,368.0000

XLON

05002050000223236-E0OXRol4vlJP

14:35:31

480

1,368.0000

XLON

05002050000223236-E0OXRol4vlJR

14:35:32

663

1,368.0000

XLON

05002050000223251-E0OXRol4vlMg

14:35:32

887

1,368.0000

XLON

05002050000223251-E0OXRol4vlMi

14:35:51

10

1,368.0000

XLON

05002050000223615-E0OXRol4vmIg

14:35:51

28

1,368.0000

XLON

05002050000223615-E0OXRol4vmIi

14:35:51

28

1,368.0000

XLON

05002050000223615-E0OXRol4vmIk

14:35:51

447

1,368.0000

XLON

05002050000223615-E0OXRol4vmIm

14:35:51

218

1,368.0000

XLON

05002050000223615-E0OXRol4vmIo

14:35:51

480

1,368.0000

XLON

05002050000223615-E0OXRol4vmIq

14:36:10

1,150

1,368.0000

XLON

07002070000224155-E0OXRol4vmqu

14:36:10

55

1,368.0000

XLON

07002070000224155-E0OXRol4vmqw

14:37:11

978

1,368.0000

XLON

07002070000224522-E0OXRol4vocU

14:37:11

327

1,368.0000

XLON

07002070000224522-E0OXRol4vocW

14:37:12

1,202

1,368.0000

XLON

05002050000225097-E0OXRol4voeJ

14:37:16

1,118

1,368.5000

XLON

07002070000225280-E0OXRol4voky

14:37:30

3

1,368.5000

XLON

07002070000225492-E0OXRol4vp7B

14:37:31

24

1,368.5000

XLON

05002050000225366-E0OXRol4vp9L

14:37:31

25

1,368.5000

XLON

05002050000225366-E0OXRol4vp9N

14:37:32

256

1,368.5000

XLON

05002050000225379-E0OXRol4vpBO

14:37:32

55

1,368.5000

XLON

05002050000225379-E0OXRol4vpBM

14:37:32

690

1,368.5000

XLON

05002050000225379-E0OXRol4vpBI

14:37:32

29

1,368.5000

XLON

05002050000225379-E0OXRol4vpBF

14:37:51

1,202

1,369.0000

XLON

07002070000225911-E0OXRol4vpt0

14:38:23

63

1,369.5000

XLON

05002050000226388-E0OXRol4vrEc

14:38:23

40

1,369.5000

XLON

05002050000226388-E0OXRol4vrEe

14:38:24

24

1,369.5000

XLON

05002050000226403-E0OXRol4vrGC

14:38:24

25

1,369.5000

XLON

05002050000226403-E0OXRol4vrGE

14:38:24

25

1,369.5000

XLON

05002050000226403-E0OXRol4vrGG

14:38:25

1,107

1,369.5000

XLON

05002050000226418-E0OXRol4vrIL

14:38:33

238

1,369.5000

XLON

05002050000226530-E0OXRol4vrQv

14:39:07

1,110

1,370.0000

XLON

05002050000227173-E0OXRol4vsS5

14:39:08

1,514

1,370.0000

XLON

05002050000227185-E0OXRol4vsTI

14:39:17

293

1,369.5000

XLON

07002070000226754-E0OXRol4vstK

14:39:17

917

1,369.5000

XLON

07002070000226754-E0OXRol4vstO

14:39:45

1,107

1,369.0000

XLON

07002070000226263-E0OXRol4vu0y

14:40:23

1,511

1,368.5000

XLON

05002050000227927-E0OXRol4vvIC

14:41:58

76

1,368.0000

XLON

07002070000228063-E0OXRol4vyaF

14:41:58

1,233

1,368.0000

XLON

07002070000228063-E0OXRol4vyaI

14:42:07

662

1,367.5000

XLON

05002050000229782-E0OXRol4vyxg

14:42:07

207

1,367.5000

XLON

07002070000229177-E0OXRol4vyxe

14:42:37

599

1,366.0000

BATE

08492084900240356-30000VW9

14:42:37

192

1,366.0000

BATE

08492084900240356-30000VWA

14:42:37

773

1,366.0000

BATE

06242062400241236-30000VWB

14:42:37

1,004

1,366.0000

BATE

08492084900238576-30000VWC

14:42:37

1,432

1,366.0000

BATE

08492084900240355-30000VWD

14:42:37

2,460

1,366.0000

BATE

08492084900245000-30000VWE

14:44:11

1

1,366.5000

XLON

05002050000232651-E0OXRol4w3pS

14:44:11

7

1,366.5000

XLON

05002050000232651-E0OXRol4w3pU

14:44:51

1,041

1,366.5000

XLON

05002050000233342-E0OXRol4w5AF

14:45:00

1,322

1,366.0000

XLON

07002070000231749-E0OXRol4w5Xn

14:45:00

398

1,366.0000

BATE

06242062400249508-30000W8Z

14:45:00

1,914

1,366.0000

BATE

06242062400249509-30000W90

14:45:00

1

1,366.0000

BATE

06242062400249509-30000W91

14:45:00

1,179

1,366.0000

BATE

06242062400249509-30000W92

14:45:00

4

1,366.0000

BATE

06242062400249509-30000W93

14:45:00

538

1,366.0000

BATE

06242062400249509-30000W94

14:45:00

543

1,366.0000

BATE

06242062400249017-30000W8W

14:45:00

507

1,366.0000

BATE

06242062400249461-30000W8X

14:45:00

292

1,366.0000

BATE

06242062400249508-30000W8Y

14:45:01

1,420

1,366.0000

BATE

06242062400250148-30000W9C

14:45:11

171

1,366.0000

BATE

06242062400250148-30000WAJ

14:47:30

676

1,366.5000

XLON

07002070000235946-E0OXRol4wArV

14:47:30

599

1,366.5000

XLON

07002070000235946-E0OXRol4wAqr

14:48:36

399

1,367.0000

XLON

07002070000237142-E0OXRol4wD4f

14:48:36

659

1,367.0000

XLON

07002070000237142-E0OXRol4wD4i

14:48:36

99

1,367.0000

XLON

07002070000237142-E0OXRol4wD4W

14:50:54

133

1,367.5000

XLON

05002050000239732-E0OXRol4wIry

14:50:57

219

1,367.5000

XLON

05002050000239732-E0OXRol4wIwH

14:50:57

1,237

1,367.5000

XLON

05002050000239732-E0OXRol4wIwD

14:51:31

1,135

1,368.0000

XLON

07002070000240512-E0OXRol4wK65

14:51:41

136

1,368.0000

XLON

07002070000240512-E0OXRol4wKTt

14:51:41

226

1,368.0000

XLON

07002070000240547-E0OXRol4wKTz

14:51:41

973

1,368.0000

XLON

07002070000240547-E0OXRol4wKU1

14:52:50

1,264

1,368.0000

XLON

07002070000241665-E0OXRol4wMot

14:52:55

339

1,367.5000

XLON

05002050000241269-E0OXRol4wMyf

14:52:55

49

1,367.5000

XLON

05002050000241269-E0OXRol4wMyh

14:52:55

209

1,367.5000

XLON

05002050000241269-E0OXRol4wMyj

14:53:17

138

1,367.5000

XLON

05002050000241269-E0OXRol4wNkg

14:53:17

232

1,367.5000

XLON

05002050000241303-E0OXRol4wNki

14:53:17

126

1,367.5000

XLON

05002050000241303-E0OXRol4wNkk

14:53:34

599

1,367.5000

XLON

05002050000242220-E0OXRol4wOLb

14:53:34

463

1,367.5000

XLON

05002050000242220-E0OXRol4wOLh

14:53:57

669

1,367.5000

XLON

05002050000242579-E0OXRol4wOnI

14:53:57

701

1,367.5000

XLON

05002050000242579-E0OXRol4wOnL

14:54:23

1,930

1,367.0000

XLON

05002050000238613-E0OXRol4wPXL

14:54:23

513

1,366.0000

BATE

06242062400258817-30000XJP

14:54:23

1,332

1,366.0000

BATE

08492084900254974-30000XJQ

14:54:23

849

1,366.0000

BATE

06242062400258835-30000XJS

14:54:23

2,072

1,366.0000

BATE

08492084900255495-30000XJR

14:55:13

800

1,366.5000

XLON

07002070000243616-E0OXRol4wR3i

14:55:13

447

1,366.5000

XLON

07002070000243616-E0OXRol4wR3k

14:56:00

99

1,366.5000

XLON

07002070000244418-E0OXRol4wSxv

14:56:08

1,282

1,366.5000

XLON

07002070000244418-E0OXRol4wTCt

14:56:22

159

1,366.5000

XLON

05002050000244809-E0OXRol4wTZL

14:56:22

1,323

1,366.5000

XLON

05002050000244809-E0OXRol4wTZI

14:57:01

23

1,366.5000

XLON

07002070000245346-E0OXRol4wUuw

14:57:02

19

1,366.5000

XLON

07002070000245346-E0OXRol4wUzG

14:57:11

15

1,366.5000

XLON

07002070000245346-E0OXRol4wVKw

14:57:20

15

1,366.5000

XLON

07002070000245346-E0OXRol4wVoM

14:57:30

186

1,367.0000

XLON

07002070000246008-E0OXRol4wWjZ

14:57:31

1,212

1,367.0000

XLON

05002050000245977-E0OXRol4wWr8

14:57:31

287

1,367.0000

XLON

05002050000245977-E0OXRol4wWr4

14:57:41

7

1,367.0000

XLON

07002070000246162-E0OXRol4wXAM

14:57:46

7

1,367.0000

XLON

07002070000246162-E0OXRol4wXQE

14:57:55

15

1,367.0000

XLON

07002070000246162-E0OXRol4wXnI

14:57:56

685

1,367.0000

XLON

07002070000246162-E0OXRol4wXpa

14:57:56

329

1,367.0000

XLON

05002050000246290-E0OXRol4wXpf

14:57:56

650

1,367.0000

XLON

07002070000246162-E0OXRol4wXpd

14:59:19

364

1,368.5000

XLON

05002050000247596-E0OXRol4waBk

14:59:19

222

1,368.5000

XLON

05002050000247596-E0OXRol4waBm

14:59:19

320

1,368.5000

XLON

05002050000247596-E0OXRol4waBo

14:59:19

355

1,368.5000

XLON

05002050000247596-E0OXRol4waBq

14:59:19

999

1,368.5000

XLON

05002050000247596-E0OXRol4waBs

14:59:19

453

1,368.5000

XLON

05002050000247596-E0OXRol4waBu

14:59:20

715

1,368.5000

XLON

05002050000247602-E0OXRol4waEM

14:59:20

320

1,368.5000

XLON

05002050000247602-E0OXRol4waEO

14:59:20

222

1,368.5000

XLON

05002050000247602-E0OXRol4waEQ

14:59:50

777

1,368.5000

XLON

07002070000248102-E0OXRol4wb4A

14:59:50

239

1,368.5000

XLON

07002070000248102-E0OXRol4wb4C

14:59:50

475

1,368.5000

XLON

07002070000248102-E0OXRol4wb4E

15:00:00

1,177

1,367.5000

XLON

05002050000248050-E0OXRol4wbOE

15:01:30

272

1,369.5000

XLON

05002050000250280-E0OXRol4weOS

15:02:44

599

1,370.0000

XLON

07002070000251222-E0OXRol4wgVS

15:02:44

78

1,370.0000

XLON

07002070000251222-E0OXRol4wgVU

15:02:44

734

1,370.0000

XLON

07002070000251222-E0OXRol4wgVY

15:02:59

553

1,369.5000

XLON

07002070000250426-E0OXRol4wgpb

15:03:29

283

1,369.5000

XLON

05002050000251780-E0OXRol4whgc

15:03:29

850

1,369.5000

XLON

07002070000250426-E0OXRol4whga

15:03:36

296

1,368.5000

XLON

05002050000249698-E0OXRol4whx9

15:03:36

371

1,369.0000

XLON

07002070000250024-E0OXRol4whw1

15:03:36

498

1,369.0000

XLON

07002070000250350-E0OXRol4whw3

15:05:40

1,195

1,368.0000

XLON

07002070000251822-E0OXRol4wlP3

15:05:47

717

1,368.0000

XLON

07002070000253980-E0OXRol4wlmv

15:06:41

1,295

1,368.0000

XLON

07002070000254766-E0OXRol4wnP1

15:07:16

465

1,367.0000

XLON

05002050000252631-E0OXRol4woa5

15:07:16

949

1,367.0000

XLON

05002050000252631-E0OXRol4woaB

15:07:50

904

1,367.0000

XLON

05002050000255711-E0OXRol4wpM2

15:10:32

2,995

1,367.5000

XLON

05002050000257630-E0OXRol4wtGO

15:10:32

2,279

1,367.5000

XLON

07002070000257763-E0OXRol4wtGQ

15:10:32

486

1,367.5000

XLON

07002070000257763-E0OXRol4wtGS

15:11:32

429

1,368.5000

XLON

07002070000259157-E0OXRol4wvJI

15:11:32

178

1,368.5000

XLON

07002070000259157-E0OXRol4wvJK

15:11:32

1,053

1,368.5000

XLON

07002070000259157-E0OXRol4wvJM

15:11:32

455

1,368.5000

XLON

07002070000259157-E0OXRol4wvJO

15:15:55

1,457

1,368.0000

XLON

05002050000259040-E0OXRol4x2BO

15:15:55

1,185

1,368.5000

XLON

05002050000261115-E0OXRol4x2Aq

15:15:56

207

1,368.0000

XLON

05002050000262473-E0OXRol4x2D2

15:15:56

326

1,368.0000

XLON

05002050000262473-E0OXRol4x2D4

15:15:57

1,117

1,368.0000

XLON

05002050000262500-E0OXRol4x2Ep

15:15:57

330

1,368.0000

XLON

05002050000262500-E0OXRol4x2Er

15:17:18

652

1,369.0000

XLON

07002070000263705-E0OXRol4x4yD

15:17:19

402

1,369.0000

XLON

05002050000263525-E0OXRol4x4zJ

15:17:19

15

1,369.0000

XLON

07002070000263705-E0OXRol4x4zH

15:17:49

412

1,369.0000

XLON

07002070000263712-E0OXRol4x65k

15:17:49

633

1,369.0000

XLON

07002070000263712-E0OXRol4x65s

15:19:29

167

1,369.5000

XLON

07002070000265506-E0OXRol4x8l8

15:19:29

931

1,369.5000

XLON

07002070000264513-E0OXRol4x8kA

15:19:29

485

1,369.5000

XLON

05002050000264363-E0OXRol4x8kI

15:19:29

2,023

1,369.5000

XLON

07002070000264513-E0OXRol4x8kE

15:19:29

688

1,369.5000

XLON

07002070000264528-E0OXRol4x8kG

15:19:30

29

1,369.5000

XLON

07002070000265533-E0OXRol4x8mB

15:20:53

198

1,368.5000

XLON

07002070000265868-E0OXRol4xAf2

15:24:05

200

1,366.5000

XLON

07002070000268491-E0OXRol4xFSc

15:24:26

1,268

1,366.0000

BATE

06242062400265181-300011DV

15:24:26

1,461

1,366.0000

BATE

08492084900262441-300011DW

15:24:26

1,242

1,366.0000

BATE

08492084900281126-300011DX

15:25:11

1,377

1,366.0000

BATE

06242062400285557-300011HT

15:25:11

1,091

1,366.0000

BATE

08492084900281663-300011HR

15:25:11

3,361

1,366.0000

BATE

08492084900281664-300011HS

15:30:00

1,476

1,367.0000

XLON

07002070000273647-E0OXRol4xP4l

15:30:51

940

1,367.0000

XLON

07002070000274582-E0OXRol4xQNG

15:30:51

735

1,367.0000

XLON

07002070000274582-E0OXRol4xQNI

15:30:51

366

1,367.0000

XLON

07002070000274582-E0OXRol4xQNK

15:31:05

688

1,366.5000

XLON

05002050000273460-E0OXRol4xQza

15:31:05

936

1,366.5000

XLON

05002050000273460-E0OXRol4xQzd

15:31:44

903

1,367.5000

XLON

07002070000275402-E0OXRol4xSZr

15:33:02

381

1,368.0000

XLON

07002070000276578-E0OXRol4xUfI

15:33:02

26

1,368.0000

XLON

07002070000276578-E0OXRol4xUfK

15:33:02

1,053

1,368.0000

XLON

07002070000276578-E0OXRol4xUfM

15:33:02

26

1,368.0000

XLON

07002070000276578-E0OXRol4xUfO

15:33:02

784

1,368.0000

XLON

07002070000276578-E0OXRol4xUfQ

15:33:03

1,307

1,368.0000

XLON

07002070000276589-E0OXRol4xUgi

15:33:03

426

1,368.0000

XLON

07002070000276589-E0OXRol4xUgn

15:33:21

1,053

1,368.0000

XLON

05002050000276638-E0OXRol4xV4x

15:33:38

1,478

1,368.0000

XLON

07002070000277038-E0OXRol4xVPC

15:34:02

1,364

1,368.0000

XLON

05002050000277155-E0OXRol4xW2R

15:34:24

1,127

1,368.0000

XLON

07002070000277631-E0OXRol4xWgK

15:34:43

1,638

1,368.0000

XLON

07002070000277857-E0OXRol4xX68

15:34:51

4,023

1,368.0000

XLON

05002050000277785-E0OXRol4xXGb

15:35:06

1,490

1,367.5000

XLON

05002050000275673-E0OXRol4xXcH

15:35:06

813

1,367.5000

XLON

07002070000277972-E0OXRol4xXcU

15:36:10

437

1,367.0000

XLON

05002050000278600-E0OXRol4xZmo

15:36:10

298

1,366.0000

XLON

05002050000277684-E0OXRol4xZnU

15:36:10

637

1,366.5000

XLON

07002070000276828-E0OXRol4xZn0

15:36:10

675

1,366.0000

XLON

07002070000278770-E0OXRol4xZnY

15:36:10

1,009

1,366.0000

BATE

08492084900289121-300012VN

15:36:10

1,463

1,366.0000

BATE

06242062400292251-300012VM

15:36:10

2,580

1,366.0000

BATE

06242062400295235-300012VO

15:36:10

1,810

1,366.0000

BATE

06242062400295236-300012VP

15:36:10

288

1,366.0000

BATE

06242062400294684-300012VQ

15:36:40

374

1,368.0000

XLON

07002070000279374-E0OXRol4xaek

15:36:40

418

1,368.0000

XLON

07002070000279374-E0OXRol4xaem

15:36:40

35

1,368.0000

XLON

07002070000279374-E0OXRol4xaeo

15:36:40

859

1,368.0000

XLON

07002070000279374-E0OXRol4xaeq

15:36:40

1,053

1,368.0000

XLON

07002070000279374-E0OXRol4xaes

15:37:55

979

1,367.5000

XLON

05002050000279219-E0OXRol4xcNu

15:37:55

1,110

1,368.0000

XLON

07002070000280133-E0OXRol4xcNk

15:37:55

768

1,367.5000

XLON

05002050000279969-E0OXRol4xcO0

15:39:21

1,382

1,367.5000

XLON

07002070000280348-E0OXRol4xebS

15:39:21

1,174

1,367.5000

XLON

07002070000280589-E0OXRol4xebU

15:39:37

1,216

1,367.0000

XLON

05002050000281543-E0OXRol4xerS

15:39:51

4,905

1,367.0000

XLON

07002070000281849-E0OXRol4xf2k

15:40:02

3,773

1,366.5000

XLON

05002050000281705-E0OXRol4xfHQ

15:41:31

978

1,368.0000

XLON

07002070000283135-E0OXRol4xgzV

15:41:31

210

1,368.0000

XLON

07002070000283135-E0OXRol4xgzX

15:41:31

35

1,368.0000

XLON

07002070000283135-E0OXRol4xgzZ

15:41:31

735

1,368.0000

XLON

07002070000283135-E0OXRol4xgzb

15:41:31

790

1,368.0000

XLON

07002070000283135-E0OXRol4xgzd

15:41:31

548

1,368.0000

XLON

07002070000283135-E0OXRol4xgzf

15:43:08

976

1,367.5000

XLON

05002050000282999-E0OXRol4xiyI

15:43:14

1,190

1,367.5000

XLON

07002070000284266-E0OXRol4xjGS

15:44:11

1,318

1,368.0000

XLON

05002050000284925-E0OXRol4xknH

15:44:11

369

1,368.0000

XLON

05002050000284925-E0OXRol4xknJ

15:47:01

137

1,369.0000

XLON

07002070000287311-E0OXRol4xozk

15:47:01

1,318

1,369.0000

XLON

07002070000287311-E0OXRol4xozm

15:47:02

1,150

1,369.0000

XLON

05002050000287201-E0OXRol4xp1F

15:47:02

381

1,369.0000

XLON

05002050000287201-E0OXRol4xp1O

15:47:03

1,318

1,369.0000

XLON

05002050000287219-E0OXRol4xp3D

15:47:04

1,541

1,369.0000

XLON

07002070000287346-E0OXRol4xp5d

15:47:04

597

1,369.0000

XLON

07002070000287346-E0OXRol4xp5f

15:47:05

1,301

1,369.0000

XLON

07002070000287361-E0OXRol4xp77

15:47:06

763

1,369.0000

XLON

07002070000287382-E0OXRol4xp9l

15:47:06

1,318

1,369.0000

XLON

07002070000287382-E0OXRol4xp9n

15:47:23

754

1,369.0000

XLON

05002050000287487-E0OXRol4xpkO

15:47:23

420

1,369.0000

XLON

05002050000287487-E0OXRol4xpkQ

15:47:23

83

1,369.0000

XLON

05002050000287487-E0OXRol4xpkS

15:47:43

26

1,369.0000

XLON

05002050000287875-E0OXRol4xqxB

15:47:43

1,318

1,369.0000

XLON

05002050000287875-E0OXRol4xqxD

15:47:43

148

1,369.0000

XLON

05002050000287875-E0OXRol4xqxF

15:47:49

198

1,368.5000

XLON

07002070000287322-E0OXRol4xr4r

15:49:44

1,609

1,369.5000

XLON

07002070000289636-E0OXRol4xtjM

15:49:45

1,310

1,369.5000

XLON

05002050000289477-E0OXRol4xtlB

15:49:46

1,318

1,369.5000

XLON

07002070000289665-E0OXRol4xtnF

15:49:47

1,023

1,369.5000

XLON

07002070000289679-E0OXRol4xtrY

15:49:48

1,123

1,369.5000

XLON

05002050000289521-E0OXRol4xttF

15:49:50

1,306

1,369.5000

XLON

07002070000289722-E0OXRol4xtwI

15:55:07

415

1,366.0000

BATE

06242062400301411-300014YO

15:55:07

979

1,366.0000

BATE

08492084900297120-300014YQ

15:55:07

621

1,366.0000

BATE

06242062400301550-300014YP

15:55:07

2,252

1,366.0000

BATE

08492084900298960-300014YR

15:55:07

1,765

1,366.0000

BATE

08492084900298961-300014YS

15:55:07

300

1,366.0000

BATE

08492084900298961-300014YT

15:55:12

198

1,366.0000

BATE

06242062400310935-300014ZD

16:00:13

1,098

1,366.5000

XLON

05002050000297356-E0OXRol4y7rt

16:00:13

1,397

1,366.0000

XLON

07002070000297589-E0OXRol4y7sD

16:02:29

277

1,367.5000

XLON

07002070000298418-E0OXRol4yAwj

16:02:29

599

1,367.5000

XLON

07002070000298418-E0OXRol4yAwp

16:02:29

320

1,367.5000

XLON

07002070000298418-E0OXRol4yAwz

16:02:29

1,200

1,368.0000

XLON

05002050000298740-E0OXRol4yAvt

16:02:29

160

1,368.0000

XLON

05002050000298740-E0OXRol4yAvw

16:02:29

211

1,368.0000

XLON

07002070000299089-E0OXRol4yAw4

16:04:17

729

1,368.5000

XLON

05002050000301175-E0OXRol4yDbk

16:04:17

430

1,368.5000

XLON

05002050000301175-E0OXRol4yDbm

16:04:17

988

1,368.5000

XLON

05002050000301175-E0OXRol4yDbo

16:04:17

171

1,368.5000

XLON

05002050000301175-E0OXRol4yDbq

16:04:17

500

1,368.5000

XLON

05002050000301175-E0OXRol4yDbs

16:04:17

489

1,368.5000

XLON

05002050000301175-E0OXRol4yDbu

16:04:17

193

1,368.5000

XLON

05002050000301175-E0OXRol4yDbw

16:04:17

851

1,368.5000

XLON

05002050000301175-E0OXRol4yDby

16:04:17

155

1,368.5000

XLON

05002050000301175-E0OXRol4yDc0

16:04:18

988

1,368.0000

XLON

07002070000301452-E0OXRol4yDdt

16:04:18

33

1,368.0000

XLON

07002070000301452-E0OXRol4yDdv

16:04:19

51

1,368.0000

XLON

05002050000301211-E0OXRol4yDf1

16:04:19

148

1,368.0000

XLON

05002050000301211-E0OXRol4yDet

16:04:19

1,066

1,368.0000

XLON

05002050000301211-E0OXRol4yDem

16:04:20

1,878

1,368.0000

XLON

05002050000301252-E0OXRol4yDfy

16:04:37

528

1,368.0000

XLON

05002050000301252-E0OXRol4yE6x

16:04:37

920

1,368.0000

XLON

05002050000301281-E0OXRol4yE6z

16:04:37

251

1,368.0000

XLON

07002070000301634-E0OXRol4yE75

16:04:38

3,658

1,368.0000

XLON

05002050000301501-E0OXRol4yE8P

16:04:38

430

1,368.0000

XLON

05002050000301501-E0OXRol4yE8R

16:04:38

189

1,368.0000

XLON

05002050000301501-E0OXRol4yE8T

16:04:38

3,588

1,368.0000

XLON

05002050000301501-E0OXRol4yE8V

16:04:39

7,500

1,368.0000

XLON

07002070000301746-E0OXRol4yE93

16:04:39

430

1,368.0000

XLON

07002070000301746-E0OXRol4yE95

16:04:39

213

1,368.0000

XLON

07002070000301746-E0OXRol4yE97

16:05:09

1,631

1,368.0000

XLON

05002050000301646-E0OXRol4yEoh

16:06:00

482

1,368.0000

XLON

07002070000302279-E0OXRol4yGD2

16:06:00

275

1,368.0000

XLON

05002050000302365-E0OXRol4yGDH

16:06:00

1,502

1,368.0000

XLON

07002070000302279-E0OXRol4yGD9

16:06:08

3

1,368.5000

XLON

05002050000302844-E0OXRol4yHKD

16:06:19

1,119

1,368.0000

XLON

07002070000303252-E0OXRol4yHrZ

16:06:19

525

1,369.0000

XLON

05002050000302886-E0OXRol4yHp8

16:06:19

732

1,369.0000

XLON

07002070000303100-E0OXRol4yHpC

16:06:19

1,847

1,368.5000

XLON

07002070000303079-E0OXRol4yHpI

16:06:19

1,005

1,368.0000

XLON

07002070000303167-E0OXRol4yHpY

16:06:29

1,760

1,368.0000

XLON

05002050000303153-E0OXRol4yIBq

16:06:45

496

1,368.5000

XLON

07002070000303749-E0OXRol4yIfx

16:06:45

714

1,368.5000

XLON

07002070000303749-E0OXRol4yIfo

16:06:53

991

1,368.5000

XLON

07002070000303799-E0OXRol4yIqJ

16:07:06

553

1,367.5000

XLON

05002050000303900-E0OXRol4yJ8z

16:07:06

766

1,367.5000

XLON

05002050000303900-E0OXRol4yJ91

16:07:06

1,209

1,367.5000

XLON

07002070000304092-E0OXRol4yJ93

16:08:02

988

1,367.5000

XLON

07002070000305062-E0OXRol4yKqg

16:08:02

703

1,367.5000

XLON

07002070000305062-E0OXRol4yKqi

16:08:02

415

1,367.5000

XLON

07002070000305062-E0OXRol4yKqk

16:08:02

430

1,367.5000

XLON

07002070000305062-E0OXRol4yKqm

16:08:02

1,652

1,367.5000

XLON

05002050000304231-E0OXRol4yKq6

16:08:02

1,431

1,367.5000

XLON

07002070000304433-E0OXRol4yKq8

16:08:19

430

1,367.5000

XLON

07002070000305299-E0OXRol4yLAz

16:08:19

149

1,367.5000

XLON

07002070000305299-E0OXRol4yLB1

16:08:19

988

1,367.5000

XLON

07002070000305299-E0OXRol4yLB3

16:08:19

68

1,367.5000

XLON

07002070000305299-E0OXRol4yLB5

16:08:34

988

1,367.5000

XLON

07002070000305522-E0OXRol4yLbU

16:08:34

230

1,367.5000

XLON

07002070000305522-E0OXRol4yLbW

16:08:45

988

1,367.5000

XLON

07002070000305701-E0OXRol4yMC3

16:08:45

551

1,367.5000

XLON

07002070000305701-E0OXRol4yMC5

16:08:59

137

1,367.5000

XLON

05002050000305688-E0OXRol4yMbt

16:08:59

430

1,367.5000

XLON

05002050000305688-E0OXRol4yMbv

16:08:59

972

1,367.5000

XLON

05002050000305688-E0OXRol4yMbx

16:09:13

62

1,367.5000

XLON

07002070000306044-E0OXRol4yMz8

16:09:13

280

1,367.5000

XLON

07002070000306044-E0OXRol4yMzA

16:09:13

416

1,367.5000

XLON

07002070000306044-E0OXRol4yMzC

16:09:13

342

1,367.5000

XLON

07002070000306044-E0OXRol4yMzE

16:09:23

988

1,367.5000

XLON

05002050000306055-E0OXRol4yNZS

16:09:23

332

1,367.5000

XLON

05002050000306055-E0OXRol4yNZU

16:09:32

1,101

1,367.0000

XLON

05002050000304862-E0OXRol4yNuA

16:09:50

1,650

1,366.5000

XLON

05002050000306369-E0OXRol4yOZ7

16:09:50

1,430

1,366.5000

XLON

07002070000306592-E0OXRol4yOZ9

16:09:50

997

1,366.0000

BATE

08492084900316047-3000177N

16:09:50

847

1,366.0000

BATE

06242062400320654-3000177P

16:09:50

998

1,366.0000

BATE

08492084900316046-3000177O

16:09:50

672

1,366.0000

BATE

06242062400320655-3000177Q

16:09:50

1,669

1,366.0000

BATE

06242062400320653-3000177R

16:09:55

315

1,367.0000

XLON

05002050000306536-E0OXRol4yOle

16:09:55

688

1,367.0000

XLON

05002050000306536-E0OXRol4yOlg

16:09:55

474

1,367.0000

XLON

05002050000306536-E0OXRol4yOli

16:09:55

430

1,367.0000

XLON

05002050000306536-E0OXRol4yOlk

16:09:55

305

1,367.0000

XLON

05002050000306536-E0OXRol4yOlm

16:09:55

942

1,367.0000

XLON

05002050000306536-E0OXRol4yOlo

16:10:58

1,150

1,367.0000

XLON

07002070000307740-E0OXRol4yQdu

16:10:58

243

1,367.0000

XLON

07002070000307740-E0OXRol4yQdx

16:11:20

367

1,367.0000

XLON

05002050000307873-E0OXRol4yRIK

16:11:20

1,284

1,367.0000

XLON

05002050000307873-E0OXRol4yRIG

16:11:20

412

1,367.0000

XLON

05002050000307873-E0OXRol4yRI6

16:11:20

246

1,367.0000

XLON

05002050000307768-E0OXRol4yRHF

16:11:20

121

1,367.0000

XLON

07002070000307759-E0OXRol4yRHD

16:11:20

2,416

1,367.0000

XLON

07002070000307759-E0OXRol4yRH8

16:11:38

988

1,367.5000

XLON

07002070000308401-E0OXRol4yRiN

16:11:38

26

1,367.5000

XLON

07002070000308401-E0OXRol4yRiP

16:11:38

36

1,367.5000

XLON

07002070000308401-E0OXRol4yRiR

16:11:38

666

1,367.5000

XLON

07002070000308401-E0OXRol4yRiT

16:11:41

1,229

1,367.0000

XLON

07002070000308323-E0OXRol4yRnB

16:13:24

115

1,367.5000

XLON

07002070000310014-E0OXRol4yToJ

16:13:24

603

1,367.5000

XLON

07002070000310014-E0OXRol4yToL

16:13:24

166

1,367.5000

XLON

07002070000310014-E0OXRol4yToN

16:13:24

988

1,367.5000

XLON

07002070000310014-E0OXRol4yToP

16:13:24

320

1,367.5000

XLON

07002070000310014-E0OXRol4yToR

16:13:24

430

1,367.5000

XLON

07002070000310014-E0OXRol4yToT

16:13:25

2,233

1,367.5000

XLON

07002070000310023-E0OXRol4yTpu

16:13:25

599

1,367.5000

XLON

07002070000310023-E0OXRol4yTpw

16:13:26

1,150

1,367.5000

XLON

07002070000310037-E0OXRol4yTrf

16:13:26

226

1,367.5000

XLON

07002070000310037-E0OXRol4yTrh

16:13:27

988

1,367.5000

XLON

05002050000309841-E0OXRol4yTt5

16:13:28

2,127

1,367.5000

XLON

05002050000309858-E0OXRol4yTv5

16:13:29

828

1,367.5000

XLON

07002070000310087-E0OXRol4yTw4

16:13:30

1,803

1,367.5000

XLON

07002070000310102-E0OXRol4yTwh

16:13:41

988

1,367.5000

XLON

07002070000310275-E0OXRol4yU7c

16:13:41

173

1,367.5000

XLON

07002070000310275-E0OXRol4yU7e

16:13:41

484

1,367.5000

XLON

07002070000310275-E0OXRol4yU7g

16:13:53

1,569

1,367.0000

XLON

05002050000308456-E0OXRol4yUTd

16:14:07

1,128

1,367.0000

XLON

05002050000310537-E0OXRol4yUw8

16:14:16

630

1,367.0000

XLON

07002070000310888-E0OXRol4yVAe

16:14:16

148

1,367.0000

XLON

07002070000310888-E0OXRol4yVAg

16:14:37

988

1,367.0000

XLON

05002050000311017-E0OXRol4yVs2

16:14:37

836

1,367.0000

XLON

05002050000310763-E0OXRol4yVng

16:14:37

382

1,367.0000

XLON

07002070000310926-E0OXRol4yVnc

16:14:37

574

1,367.0000

XLON

07002070000310982-E0OXRol4yVni

16:14:44

547

1,366.5000

XLON

07002070000310747-E0OXRol4yVzv

16:14:44

631

1,366.0000

XLON

07002070000310276-E0OXRol4yW0J

16:15:16

1,719

1,367.0000

XLON

05002050000311621-E0OXRol4yX0u

16:15:16

1,423

1,366.5000

XLON

07002070000311482-E0OXRol4yX10

16:15:16

990

1,366.0000

XLON

05002050000311286-E0OXRol4yX1Y

16:15:16

2,453

1,366.0000

BATE

08492084900334791-3000182I

16:15:16

1,025

1,366.0000

BATE

06242062400339366-3000182J

16:15:16

1,378

1,366.0000

BATE

08492084900334792-3000182K

16:15:16

611

1,366.0000

BATE

06242062400339367-3000182M

16:15:16

257

1,366.0000

BATE

08492084900334792-3000182L

16:15:30

372

1,367.0000

XLON

05002050000311843-E0OXRol4yXJe

16:15:30

988

1,367.0000

XLON

05002050000311843-E0OXRol4yXJK

16:15:30

1,119

1,367.0000

XLON

05002050000311822-E0OXRol4yXIt

16:15:49

719

1,367.0000

XLON

07002070000312135-E0OXRol4yXpT

16:15:49

679

1,367.0000

XLON

07002070000312135-E0OXRol4yXpV

16:16:01

756

1,367.0000

XLON

07002070000312204-E0OXRol4yY7H

16:16:01

723

1,367.0000

XLON

07002070000312204-E0OXRol4yY7J

16:16:09

1,276

1,366.0000

XLON

05002050000311749-E0OXRol4yYIN

16:16:09

1,912

1,366.0000

BATE

06242062400340212-3000189I

16:16:09

2,021

1,366.0000

BATE

08492084900335356-3000189J

16:16:09

478

1,366.0000

BATE

06242062400340213-3000189K

16:16:09

1,435

1,366.0000

BATE

08492084900335357-3000189L

16:16:09

2,519

1,366.0000

BATE

08492084900335683-3000189M

16:16:23

226

1,367.5000

XLON

05002050000312130-E0OXRol4yYfe

16:16:23

430

1,367.5000

XLON

05002050000312130-E0OXRol4yYfg

16:16:23

382

1,367.5000

XLON

05002050000312130-E0OXRol4yYfi

16:16:23

132

1,367.5000

XLON

05002050000312130-E0OXRol4yYfk

16:16:33

1,555

1,367.5000

XLON

07002070000312354-E0OXRol4yYxD

16:16:46

663

1,367.5000

XLON

07002070000312434-E0OXRol4yZI7

16:16:46

705

1,367.5000

XLON

07002070000312434-E0OXRol4yZI9

16:17:24

988

1,368.0000

XLON

07002070000312581-E0OXRol4yaKb

16:17:24

728

1,368.0000

XLON

07002070000312581-E0OXRol4yaKd

16:17:24

344

1,368.0000

XLON

07002070000312581-E0OXRol4yaKf

16:17:24

430

1,368.0000

XLON

07002070000312581-E0OXRol4yaKh

16:17:25

1,150

1,368.0000

XLON

05002050000312436-E0OXRol4yaMh

16:17:25

980

1,368.0000

XLON

05002050000312436-E0OXRol4yaMk

16:17:35

516

1,368.0000

XLON

05002050000312482-E0OXRol4yaep

16:17:35

730

1,368.0000

XLON

05002050000312482-E0OXRol4yaeh

16:17:45

988

1,368.0000

XLON

05002050000312503-E0OXRol4yaxW

16:17:45

539

1,368.0000

XLON

05002050000312503-E0OXRol4yaxY

16:17:57

114

1,368.0000

XLON

05002050000312571-E0OXRol4ybJa

16:17:57

728

1,368.0000

XLON

05002050000312571-E0OXRol4ybJc

16:17:57

389

1,368.0000

XLON

05002050000312571-E0OXRol4ybJe

16:29:55

3

1,368.0000

XLON

07002070000315925-E0OXRol4yvWf

16:29:55

599

1,368.0000

XLON

07002070000315925-E0OXRol4yvWd

16:29:57

63

1,368.0000

XLON

07002070000315925-E0OXRol4yveh

 

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
 
 

Companies

Smith & Nephew (SN.)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today