Transaction in Own Shares
14 December 2021
SMITHS GROUP PLC
TRANSACTIONS IN OWN SHARES
Smiths Group plc ("Smiths Group") announces today that it has purchased the following number of its ordinary shares of 37.5 pence each on the London Stock Exchange from Goldman Sachs International (GSILGB2XXXX). Such purchase was effected pursuant to instructions issued by Smiths Group on 18 November 2021, as announced on 19 November 2021:
|
Date of purchase |
Number of shares purchased |
Highest price paid per share: (GBP) |
Lowest price paid per share: (GBP) |
Volume weighted average price paid per share (GBP) |
Venue |
|
13 December 2021 |
156,859 |
15.1100 |
14.9350 |
15.0182 |
XLON |
Smiths Group will cancel the purchased shares. Following the cancellation of the repurchased shares, Smiths Group will hold no ordinary shares in treasury and will have 394,104,923 ordinary shares in issue. Therefore, the total number of voting rights in Smiths Group will be 394,104,923. This is the figure which should be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in Smiths Group, under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules. Since the commencement of the programme, Smiths Group has purchased 2,402,654 ordinary shares.
ln accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades by Goldman Sachs on 13 December 2021 is detailed below.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
Enquiries:
Jemma Spalton, Director of Investor Relations
+44 (0)20 7004 1600
Matthew Whyte, Company Secretary
+44 (0)20 7004 1600
Matthew.whyte@smiths.com
Smiths Group plc's LEI number is: 213800MJL6IPZS3ASA11
About Smiths Group
For over 170 years, Smiths Group has been pioneering progress by improving the world through smarter engineering. We serve millions of people every year, to help create a safer, more efficient and better-connected world, across four major global markets: Energy, General Industry, Security & Defence, and Aerospace. Listed on the London Stock Exchange, Smiths employs c.22,000 colleagues in over 50 countries. For more information visit www.smiths.com .
|
Time |
Exchange Venue |
Quantity purchased |
Price per share (GBP) |
Transaction reference number |
|
09:11:57 |
XLON |
150 |
15.06 |
447252740975231 |
|
09:16:30 |
XLON |
194 |
15.07 |
447252740975710 |
|
09:16:30 |
XLON |
118 |
15.07 |
447252740975711 |
|
09:16:30 |
XLON |
338 |
15.07 |
447252740975712 |
|
09:16:30 |
XLON |
32 |
15.07 |
447252740975721 |
|
09:16:30 |
XLON |
416 |
15.07 |
447252740975722 |
|
09:16:35 |
XLON |
150 |
15.07 |
447252740975740 |
|
09:16:35 |
XLON |
8 |
15.07 |
447252740975741 |
|
09:16:40 |
XLON |
150 |
15.07 |
447252740975751 |
|
09:16:45 |
XLON |
150 |
15.07 |
447252740975769 |
|
09:16:45 |
XLON |
125 |
15.07 |
447252740975770 |
|
09:16:45 |
XLON |
6 |
15.07 |
447252740975771 |
|
09:17:20 |
XLON |
150 |
15.07 |
447252740975851 |
|
09:18:10 |
XLON |
183 |
15.07 |
447252740975937 |
|
09:22:12 |
XLON |
360 |
15.07 |
447252740976379 |
|
09:22:12 |
XLON |
290 |
15.07 |
447252740976380 |
|
09:25:25 |
XLON |
10 |
15.08 |
447252740976714 |
|
09:25:25 |
XLON |
193 |
15.08 |
447252740976715 |
|
09:25:25 |
XLON |
250 |
15.08 |
447252740976721 |
|
09:25:25 |
XLON |
83 |
15.08 |
447252740976722 |
|
09:25:25 |
XLON |
150 |
15.08 |
447252740976723 |
|
09:25:25 |
XLON |
150 |
15.08 |
447252740976724 |
|
09:25:25 |
XLON |
17 |
15.08 |
447252740976725 |
|
09:26:13 |
XLON |
52 |
15.08 |
447252740976832 |
|
09:26:13 |
XLON |
225 |
15.08 |
447252740976833 |
|
09:29:10 |
XLON |
597 |
15.08 |
447252740977132 |
|
09:29:26 |
XLON |
150 |
15.07 |
447252740977196 |
|
09:29:26 |
XLON |
8 |
15.07 |
447252740977197 |
|
09:31:16 |
XLON |
150 |
15.09 |
447252740977449 |
|
09:31:16 |
XLON |
125 |
15.09 |
447252740977450 |
|
09:32:10 |
XLON |
492 |
15.09 |
447252740977567 |
|
09:32:10 |
XLON |
158 |
15.09 |
447252740977568 |
|
09:32:10 |
XLON |
250 |
15.09 |
447252740977569 |
|
09:32:10 |
XLON |
27 |
15.09 |
447252740977570 |
|
09:32:40 |
XLON |
150 |
15.09 |
447252740977613 |
|
09:36:30 |
XLON |
150 |
15.11 |
447252740977979 |
|
09:37:48 |
XLON |
182 |
15.11 |
447252740978095 |
|
09:37:48 |
XLON |
468 |
15.11 |
447252740978096 |
|
09:37:48 |
XLON |
250 |
15.11 |
447252740978099 |
|
09:37:48 |
XLON |
11 |
15.11 |
447252740978100 |
|
09:37:53 |
XLON |
17 |
15.11 |
447252740978103 |
|
09:37:53 |
XLON |
257 |
15.11 |
447252740978104 |
|
09:39:51 |
XLON |
400 |
15.11 |
447252740978364 |
|
09:39:51 |
XLON |
150 |
15.11 |
447252740978367 |
|
09:39:51 |
XLON |
121 |
15.11 |
447252740978368 |
|
09:39:51 |
XLON |
82 |
15.11 |
447252740978369 |
|
09:39:51 |
XLON |
297 |
15.11 |
447252740978370 |
|
09:39:52 |
XLON |
150 |
15.11 |
447252740978377 |
|
09:39:52 |
XLON |
67 |
15.11 |
447252740978378 |
|
09:42:15 |
XLON |
131 |
15.11 |
447252740978678 |
|
09:42:15 |
XLON |
350 |
15.10 |
447252740978676 |
|
09:49:37 |
XLON |
150 |
15.11 |
447252740979449 |
|
09:50:15 |
XLON |
150 |
15.11 |
447252740979566 |
|
09:50:20 |
XLON |
150 |
15.11 |
447252740979587 |
|
09:50:20 |
XLON |
63 |
15.11 |
447252740979588 |
|
09:54:24 |
XLON |
650 |
15.10 |
447252740979958 |
|
09:55:18 |
XLON |
174 |
15.10 |
447252740980021 |
|
09:56:07 |
XLON |
300 |
15.10 |
447252740980070 |
|
09:56:07 |
XLON |
231 |
15.10 |
447252740980071 |
|
09:56:54 |
XLON |
150 |
15.10 |
447252740980211 |
|
09:56:54 |
XLON |
19 |
15.10 |
447252740980212 |
|
09:57:03 |
XLON |
150 |
15.10 |
447252740980230 |
|
09:57:55 |
XLON |
150 |
15.10 |
447252740980384 |
|
09:58:00 |
XLON |
150 |
15.10 |
447252740980400 |
|
09:58:00 |
XLON |
45 |
15.10 |
447252740980401 |
|
10:01:56 |
XLON |
116 |
15.09 |
447252740980862 |
|
10:01:56 |
XLON |
83 |
15.09 |
447252740980863 |
|
10:01:56 |
XLON |
82 |
15.09 |
447252740980864 |
|
10:04:12 |
XLON |
287 |
15.09 |
447252740981190 |
|
10:06:16 |
XLON |
250 |
15.08 |
447252740981594 |
|
10:06:16 |
XLON |
123 |
15.08 |
447252740981595 |
|
10:06:16 |
XLON |
250 |
15.08 |
447252740981596 |
|
10:06:16 |
XLON |
27 |
15.08 |
447252740981597 |
|
10:07:39 |
XLON |
145 |
15.09 |
447252740981822 |
|
10:09:14 |
XLON |
150 |
15.09 |
447252740982026 |
|
10:09:14 |
XLON |
135 |
15.09 |
447252740982027 |
|
10:10:02 |
XLON |
9 |
15.09 |
447252740982108 |
|
10:10:02 |
XLON |
147 |
15.09 |
447252740982109 |
|
10:11:02 |
XLON |
64 |
15.07 |
447252740982190 |
|
10:11:02 |
XLON |
94 |
15.07 |
447252740982191 |
|
10:14:04 |
XLON |
598 |
15.08 |
447252740982542 |
|
10:14:04 |
XLON |
150 |
15.08 |
447252740982543 |
|
10:14:04 |
XLON |
8 |
15.08 |
447252740982544 |
|
10:14:39 |
XLON |
476 |
15.07 |
447252740982587 |
|
10:14:40 |
XLON |
150 |
15.07 |
447252740982589 |
|
10:14:40 |
XLON |
65 |
15.07 |
447252740982590 |
|
10:16:11 |
XLON |
150 |
15.06 |
447252740982727 |
|
10:16:11 |
XLON |
228 |
15.06 |
447252740982728 |
|
10:17:18 |
XLON |
144 |
15.04 |
447252740982997 |
|
10:23:01 |
XLON |
518 |
15.04 |
447252740983825 |
|
10:23:24 |
XLON |
83 |
15.04 |
447252740983838 |
|
10:23:24 |
XLON |
72 |
15.04 |
447252740983839 |
|
10:34:42 |
XLON |
150 |
15.04 |
447252740985049 |
|
10:34:42 |
XLON |
300 |
15.04 |
447252740985050 |
|
10:34:42 |
XLON |
200 |
15.04 |
447252740985051 |
|
10:40:31 |
XLON |
650 |
15.04 |
447252740985679 |
|
10:40:31 |
XLON |
90 |
15.04 |
447252740985682 |
|
10:43:04 |
XLON |
131 |
15.06 |
447252740985904 |
|
10:47:39 |
XLON |
7 |
15.07 |
447252740986300 |
|
10:47:39 |
XLON |
118 |
15.07 |
447252740986301 |
|
10:48:05 |
XLON |
119 |
15.07 |
447252740986357 |
|
10:48:05 |
XLON |
88 |
15.07 |
447252740986358 |
|
10:48:05 |
XLON |
650 |
15.07 |
447252740986356 |
|
10:48:10 |
XLON |
126 |
15.07 |
447252740986379 |
|
10:48:10 |
XLON |
125 |
15.07 |
447252740986380 |
|
10:49:19 |
XLON |
91 |
15.07 |
447252740986472 |
|
10:49:19 |
XLON |
559 |
15.07 |
447252740986473 |
|
10:49:19 |
XLON |
150 |
15.07 |
447252740986475 |
|
10:50:15 |
XLON |
150 |
15.07 |
447252740986533 |
|
10:50:29 |
XLON |
150 |
15.07 |
447252740986567 |
|
10:51:17 |
XLON |
93 |
15.07 |
447252740986649 |
|
10:51:17 |
XLON |
118 |
15.07 |
447252740986650 |
|
10:51:22 |
XLON |
118 |
15.06 |
447252740986656 |
|
10:51:22 |
XLON |
51 |
15.06 |
447252740986657 |
|
10:51:22 |
XLON |
101 |
15.06 |
447252740986658 |
|
10:52:36 |
XLON |
150 |
15.06 |
447252740986830 |
|
10:53:51 |
XLON |
650 |
15.05 |
447252740986971 |
|
10:55:43 |
XLON |
650 |
15.05 |
447252740987144 |
|
10:57:15 |
XLON |
158 |
15.05 |
447252740987288 |
|
10:57:15 |
XLON |
125 |
15.05 |
447252740987289 |
|
10:59:16 |
XLON |
650 |
15.05 |
447252740987488 |
|
10:59:16 |
XLON |
650 |
15.05 |
447252740987490 |
|
10:59:46 |
XLON |
63 |
15.05 |
447252740987539 |
|
10:59:46 |
XLON |
86 |
15.05 |
447252740987540 |
|
11:00:20 |
XLON |
650 |
15.05 |
447252740987579 |
|
11:01:47 |
XLON |
650 |
15.05 |
447252740987689 |
|
11:01:53 |
XLON |
150 |
15.05 |
447252740987710 |
|
11:05:04 |
XLON |
160 |
15.06 |
447252740988041 |
|
11:05:04 |
XLON |
300 |
15.06 |
447252740988042 |
|
11:05:04 |
XLON |
190 |
15.06 |
447252740988043 |
|
11:06:09 |
XLON |
61 |
15.07 |
447252740988147 |
|
11:06:09 |
XLON |
528 |
15.07 |
447252740988148 |
|
11:06:14 |
XLON |
194 |
15.07 |
447252740988153 |
|
11:06:14 |
XLON |
128 |
15.07 |
447252740988154 |
|
11:06:14 |
XLON |
82 |
15.07 |
447252740988155 |
|
11:06:36 |
XLON |
533 |
15.07 |
447252740988185 |
|
11:06:36 |
XLON |
117 |
15.07 |
447252740988186 |
|
11:06:36 |
XLON |
150 |
15.07 |
447252740988187 |
|
11:06:41 |
XLON |
150 |
15.07 |
447252740988193 |
|
11:06:41 |
XLON |
125 |
15.07 |
447252740988194 |
|
11:06:41 |
XLON |
170 |
15.07 |
447252740988195 |
|
11:06:46 |
XLON |
80 |
15.07 |
447252740988201 |
|
11:06:46 |
XLON |
118 |
15.07 |
447252740988202 |
|
11:07:07 |
XLON |
260 |
15.06 |
447252740988230 |
|
11:12:47 |
XLON |
650 |
15.07 |
447252740988867 |
|
11:12:47 |
XLON |
650 |
15.07 |
447252740988868 |
|
11:16:47 |
XLON |
141 |
15.09 |
447252740989316 |
|
11:16:47 |
XLON |
509 |
15.09 |
447252740989317 |
|
11:16:48 |
XLON |
150 |
15.09 |
447252740989318 |
|
11:16:48 |
XLON |
102 |
15.09 |
447252740989319 |
|
11:16:53 |
XLON |
23 |
15.09 |
447252740989321 |
|
11:16:53 |
XLON |
211 |
15.09 |
447252740989322 |
|
11:19:41 |
XLON |
600 |
15.10 |
447252740989578 |
|
11:19:41 |
XLON |
50 |
15.10 |
447252740989579 |
|
11:20:25 |
XLON |
1 |
15.10 |
447252740989647 |
|
11:20:25 |
XLON |
151 |
15.10 |
447252740989648 |
|
11:21:35 |
XLON |
608 |
15.10 |
447252740989880 |
|
11:23:44 |
XLON |
209 |
15.10 |
447252740990071 |
|
11:23:44 |
XLON |
334 |
15.10 |
447252740990072 |
|
11:23:44 |
XLON |
250 |
15.10 |
447252740990074 |
|
11:23:44 |
XLON |
8 |
15.10 |
447252740990075 |
|
11:24:32 |
XLON |
103 |
15.10 |
447252740990118 |
|
11:24:32 |
XLON |
49 |
15.10 |
447252740990119 |
|
11:26:25 |
XLON |
150 |
15.10 |
447252740990294 |
|
11:26:25 |
XLON |
8 |
15.10 |
447252740990295 |
|
11:26:30 |
XLON |
142 |
15.10 |
447252740990322 |
|
11:26:30 |
XLON |
76 |
15.10 |
447252740990323 |
|
11:26:30 |
XLON |
55 |
15.10 |
447252740990324 |
|
11:29:17 |
XLON |
121 |
15.09 |
447252740990585 |
|
11:29:17 |
XLON |
125 |
15.09 |
447252740990586 |
|
11:29:17 |
XLON |
38 |
15.09 |
447252740990587 |
|
11:29:41 |
XLON |
119 |
15.08 |
447252740990634 |
|
11:29:51 |
XLON |
150 |
15.08 |
447252740990644 |
|
11:29:51 |
XLON |
8 |
15.08 |
447252740990645 |
|
11:36:56 |
XLON |
300 |
15.08 |
447252740991303 |
|
11:36:56 |
XLON |
297 |
15.08 |
447252740991304 |
|
11:36:56 |
XLON |
250 |
15.08 |
447252740991305 |
|
11:36:56 |
XLON |
7 |
15.08 |
447252740991306 |
|
11:37:57 |
XLON |
398 |
15.06 |
447252740991441 |
|
11:37:58 |
XLON |
176 |
15.06 |
447252740991524 |
|
11:38:08 |
XLON |
130 |
15.08 |
447252740991692 |
|
11:38:08 |
XLON |
7 |
15.08 |
447252740991693 |
|
11:39:42 |
XLON |
1 |
15.07 |
447252740991809 |
|
11:39:42 |
XLON |
52 |
15.07 |
447252740991810 |
|
11:39:42 |
XLON |
82 |
15.07 |
447252740991811 |
|
11:41:05 |
XLON |
143 |
15.07 |
447252740991909 |
|
11:45:41 |
XLON |
235 |
15.07 |
447252740992309 |
|
11:45:41 |
XLON |
30 |
15.07 |
447252740992310 |
|
11:45:41 |
XLON |
385 |
15.07 |
447252740992311 |
|
11:46:36 |
XLON |
650 |
15.07 |
447252740992360 |
|
11:46:36 |
XLON |
362 |
15.07 |
447252740992363 |
|
11:51:55 |
XLON |
327 |
15.07 |
447252740992896 |
|
11:51:55 |
XLON |
211 |
15.07 |
447252740992897 |
|
11:54:08 |
XLON |
208 |
15.08 |
447252740993070 |
|
11:54:08 |
XLON |
195 |
15.08 |
447252740993071 |
|
11:58:35 |
XLON |
217 |
15.08 |
447252740993499 |
|
11:58:52 |
XLON |
40 |
15.08 |
447252740993527 |
|
11:58:52 |
XLON |
220 |
15.08 |
447252740993528 |
|
12:00:25 |
XLON |
150 |
15.09 |
447252740993846 |
|
12:00:25 |
XLON |
8 |
15.09 |
447252740993847 |
|
12:00:30 |
XLON |
117 |
15.09 |
447252740993850 |
|
12:01:01 |
XLON |
249 |
15.09 |
447252740993896 |
|
12:01:01 |
XLON |
150 |
15.09 |
447252740993897 |
|
12:01:01 |
XLON |
8 |
15.09 |
447252740993898 |
|
12:01:06 |
XLON |
150 |
15.09 |
447252740993902 |
|
12:02:00 |
XLON |
150 |
15.09 |
447252740993961 |
|
12:02:00 |
XLON |
8 |
15.09 |
447252740993962 |
|
12:02:05 |
XLON |
150 |
15.09 |
447252740993977 |
|
12:02:05 |
XLON |
113 |
15.09 |
447252740993978 |
|
12:02:26 |
XLON |
294 |
15.08 |
447252740994009 |
|
12:02:26 |
XLON |
150 |
15.09 |
447252740994010 |
|
12:02:26 |
XLON |
8 |
15.09 |
447252740994011 |
|
12:03:59 |
XLON |
150 |
15.07 |
447252740994100 |
|
12:03:59 |
XLON |
101 |
15.07 |
447252740994101 |
|
12:03:59 |
XLON |
191 |
15.07 |
447252740994102 |
|
12:04:03 |
XLON |
104 |
15.06 |
447252740994130 |
|
12:04:52 |
XLON |
158 |
15.06 |
447252740994202 |
|
12:09:02 |
XLON |
150 |
15.05 |
447252740994632 |
|
12:09:02 |
XLON |
234 |
15.05 |
447252740994633 |
|
12:09:05 |
XLON |
202 |
15.05 |
447252740994637 |
|
12:16:08 |
XLON |
36 |
15.05 |
447252740995391 |
|
12:16:08 |
XLON |
455 |
15.05 |
447252740995392 |
|
12:16:08 |
XLON |
121 |
15.06 |
447252740995397 |
|
12:16:08 |
XLON |
37 |
15.06 |
447252740995398 |
|
12:16:13 |
XLON |
150 |
15.06 |
447252740995402 |
|
12:16:13 |
XLON |
52 |
15.06 |
447252740995403 |
|
12:16:13 |
XLON |
121 |
15.06 |
447252740995404 |
|
12:16:13 |
XLON |
120 |
15.06 |
447252740995405 |
|
12:16:13 |
XLON |
104 |
15.06 |
447252740995406 |
|
12:16:18 |
XLON |
178 |
15.05 |
447252740995410 |
|
12:17:56 |
XLON |
326 |
15.05 |
447252740995605 |
|
12:17:56 |
XLON |
79 |
15.05 |
447252740995606 |
|
12:17:56 |
XLON |
163 |
15.05 |
447252740995609 |
|
12:21:40 |
XLON |
143 |
15.01 |
447252740995984 |
|
12:22:25 |
XLON |
150 |
15.01 |
447252740996065 |
|
12:23:27 |
XLON |
150 |
15.01 |
447252740996138 |
|
12:25:03 |
XLON |
150 |
15.01 |
447252740996239 |
|
12:25:03 |
XLON |
8 |
15.01 |
447252740996240 |
|
12:41:49 |
XLON |
404 |
15.00 |
447252740997520 |
|
12:41:49 |
XLON |
49 |
15.00 |
447252740997521 |
|
12:41:49 |
XLON |
197 |
15.00 |
447252740997522 |
|
12:41:49 |
XLON |
257 |
15.00 |
447252740997525 |
|
12:42:42 |
XLON |
150 |
15.02 |
447252740997607 |
|
12:42:42 |
XLON |
126 |
15.02 |
447252740997608 |
|
12:45:03 |
XLON |
110 |
15.03 |
447252740997916 |
|
12:45:03 |
XLON |
25 |
15.03 |
447252740997917 |
|
12:45:22 |
XLON |
68 |
15.03 |
447252740997951 |
|
12:45:22 |
XLON |
114 |
15.03 |
447252740997952 |
|
12:46:40 |
XLON |
650 |
15.02 |
447252740998108 |
|
12:46:40 |
XLON |
150 |
15.02 |
447252740998110 |
|
12:46:40 |
XLON |
124 |
15.02 |
447252740998111 |
|
12:46:40 |
XLON |
51 |
15.02 |
447252740998112 |
|
12:46:45 |
XLON |
150 |
15.02 |
447252740998115 |
|
12:46:45 |
XLON |
8 |
15.02 |
447252740998116 |
|
12:50:32 |
XLON |
66 |
15.02 |
447252740998403 |
|
12:50:32 |
XLON |
125 |
15.02 |
447252740998404 |
|
12:50:33 |
XLON |
135 |
15.02 |
447252740998405 |
|
12:50:33 |
XLON |
126 |
15.02 |
447252740998406 |
|
12:54:31 |
XLON |
158 |
15.02 |
447252740998847 |
|
12:55:13 |
XLON |
516 |
15.01 |
447252740998961 |
|
13:01:16 |
XLON |
254 |
15.02 |
447252740999717 |
|
13:06:13 |
XLON |
75 |
15.02 |
447252741000117 |
|
13:06:13 |
XLON |
413 |
15.02 |
447252741000118 |
|
13:11:34 |
XLON |
409 |
15.01 |
447252741000653 |
|
13:11:34 |
XLON |
151 |
15.01 |
447252741000654 |
|
13:18:20 |
XLON |
84 |
15.01 |
447252741001387 |
|
13:19:04 |
XLON |
650 |
15.01 |
447252741001473 |
|
13:24:26 |
XLON |
189 |
15.01 |
447252741001887 |
|
13:24:26 |
XLON |
404 |
15.01 |
447252741001888 |
|
13:24:26 |
XLON |
215 |
15.01 |
447252741001889 |
|
13:24:26 |
XLON |
54 |
15.01 |
447252741001890 |
|
13:30:34 |
XLON |
10 |
15.02 |
447252741002486 |
|
13:30:34 |
XLON |
52 |
15.02 |
447252741002487 |
|
13:30:34 |
XLON |
250 |
15.02 |
447252741002488 |
|
13:30:34 |
XLON |
80 |
15.02 |
447252741002489 |
|
13:32:10 |
XLON |
650 |
15.02 |
447252741002656 |
|
13:32:10 |
XLON |
260 |
15.02 |
447252741002657 |
|
13:32:10 |
XLON |
171 |
15.02 |
447252741002658 |
|
13:33:19 |
XLON |
416 |
15.02 |
447252741002800 |
|
13:34:24 |
XLON |
260 |
15.02 |
447252741002938 |
|
13:34:24 |
XLON |
150 |
15.02 |
447252741002939 |
|
13:34:24 |
XLON |
131 |
15.02 |
447252741002940 |
|
13:34:24 |
XLON |
134 |
15.02 |
447252741002941 |
|
13:34:24 |
XLON |
185 |
15.02 |
447252741002942 |
|
13:34:24 |
XLON |
650 |
15.02 |
447252741002937 |
|
13:34:29 |
XLON |
71 |
15.02 |
447252741002957 |
|
13:34:29 |
XLON |
106 |
15.02 |
447252741002958 |
|
13:34:34 |
XLON |
137 |
15.02 |
447252741002974 |
|
13:36:37 |
XLON |
542 |
15.02 |
447252741003283 |
|
13:36:37 |
XLON |
54 |
15.02 |
447252741003284 |
|
13:36:37 |
XLON |
9 |
15.02 |
447252741003289 |
|
13:36:37 |
XLON |
38 |
15.02 |
447252741003290 |
|
13:37:02 |
XLON |
150 |
15.02 |
447252741003376 |
|
13:37:52 |
XLON |
454 |
15.02 |
447252741003458 |
|
13:37:52 |
XLON |
10 |
15.02 |
447252741003459 |
|
13:38:02 |
XLON |
150 |
15.02 |
447252741003480 |
|
13:40:38 |
XLON |
67 |
15.02 |
447252741003822 |
|
13:40:38 |
XLON |
253 |
15.02 |
447252741003823 |
|
13:43:57 |
XLON |
650 |
15.03 |
447252741004196 |
|
13:43:57 |
XLON |
207 |
15.03 |
447252741004199 |
|
13:44:02 |
XLON |
99 |
15.03 |
447252741004233 |
|
13:44:02 |
XLON |
127 |
15.03 |
447252741004234 |
|
13:44:02 |
XLON |
48 |
15.03 |
447252741004235 |
|
13:44:38 |
XLON |
84 |
15.03 |
447252741004292 |
|
13:44:38 |
XLON |
268 |
15.03 |
447252741004293 |
|
13:44:38 |
XLON |
81 |
15.03 |
447252741004294 |
|
13:46:55 |
XLON |
259 |
15.03 |
447252741004671 |
|
13:46:55 |
XLON |
338 |
15.03 |
447252741004672 |
|
13:48:30 |
XLON |
150 |
15.02 |
447252741005044 |
|
13:48:30 |
XLON |
8 |
15.02 |
447252741005045 |
|
13:49:41 |
XLON |
150 |
15.02 |
447252741005160 |
|
13:52:30 |
XLON |
102 |
15.02 |
447252741005610 |
|
13:52:30 |
XLON |
85 |
15.02 |
447252741005611 |
|
13:52:30 |
XLON |
28 |
15.02 |
447252741005612 |
|
13:52:40 |
XLON |
80 |
15.02 |
447252741005703 |
|
13:52:40 |
XLON |
570 |
15.02 |
447252741005704 |
|
13:52:43 |
XLON |
650 |
15.02 |
447252741005710 |
|
13:52:44 |
XLON |
150 |
15.02 |
447252741005711 |
|
13:52:44 |
XLON |
69 |
15.02 |
447252741005712 |
|
13:57:10 |
XLON |
98 |
15.02 |
447252741006310 |
|
13:57:10 |
XLON |
124 |
15.02 |
447252741006311 |
|
13:57:15 |
XLON |
266 |
15.02 |
447252741006319 |
|
14:00:49 |
XLON |
150 |
15.02 |
447252741006981 |
|
14:00:49 |
XLON |
8 |
15.02 |
447252741006982 |
|
14:00:54 |
XLON |
30 |
15.02 |
447252741006986 |
|
14:00:54 |
XLON |
52 |
15.02 |
447252741006987 |
|
14:00:54 |
XLON |
62 |
15.02 |
447252741006988 |
|
14:03:29 |
XLON |
150 |
15.02 |
447252741007338 |
|
14:04:17 |
XLON |
133 |
15.02 |
447252741007451 |
|
14:05:59 |
XLON |
650 |
15.02 |
447252741007643 |
|
14:06:07 |
XLON |
150 |
15.02 |
447252741007693 |
|
14:06:07 |
XLON |
155 |
15.02 |
447252741007694 |
|
14:06:07 |
XLON |
345 |
15.02 |
447252741007695 |
|
14:07:06 |
XLON |
650 |
15.02 |
447252741007849 |
|
14:07:11 |
XLON |
149 |
15.02 |
447252741007888 |
|
14:07:11 |
XLON |
85 |
15.02 |
447252741007889 |
|
14:07:26 |
XLON |
190 |
15.02 |
447252741007945 |
|
14:07:26 |
XLON |
41 |
15.02 |
447252741007946 |
|
14:09:17 |
XLON |
152 |
15.02 |
447252741008184 |
|
14:10:24 |
XLON |
415 |
15.02 |
447252741008286 |
|
14:10:24 |
XLON |
1 |
15.02 |
447252741008287 |
|
14:10:24 |
XLON |
234 |
15.02 |
447252741008288 |
|
14:10:25 |
XLON |
170 |
15.02 |
447252741008296 |
|
14:10:25 |
XLON |
251 |
15.02 |
447252741008297 |
|
14:10:25 |
XLON |
490 |
15.02 |
447252741008298 |
|
14:10:25 |
XLON |
82 |
15.02 |
447252741008299 |
|
14:10:41 |
XLON |
150 |
15.02 |
447252741008328 |
|
14:10:41 |
XLON |
8 |
15.02 |
447252741008329 |
|
14:10:50 |
XLON |
150 |
15.02 |
447252741008337 |
|
14:10:50 |
XLON |
8 |
15.02 |
447252741008338 |
|
14:10:55 |
XLON |
150 |
15.02 |
447252741008340 |
|
14:11:00 |
XLON |
150 |
15.02 |
447252741008353 |
|
14:11:05 |
XLON |
150 |
15.02 |
447252741008375 |
|
14:11:10 |
XLON |
215 |
15.02 |
447252741008397 |
|
14:12:05 |
XLON |
650 |
15.01 |
447252741008493 |
|
14:12:05 |
XLON |
123 |
15.02 |
447252741008498 |
|
14:12:05 |
XLON |
142 |
15.02 |
447252741008499 |
|
14:12:05 |
XLON |
67 |
15.02 |
447252741008500 |
|
14:12:13 |
XLON |
332 |
15.01 |
447252741008546 |
|
14:12:13 |
XLON |
271 |
15.01 |
447252741008547 |
|
14:12:14 |
XLON |
150 |
15.01 |
447252741008548 |
|
14:12:14 |
XLON |
8 |
15.01 |
447252741008549 |
|
14:12:19 |
XLON |
442 |
15.01 |
447252741008557 |
|
14:12:19 |
XLON |
106 |
15.01 |
447252741008558 |
|
14:12:26 |
XLON |
395 |
15.01 |
447252741008586 |
|
14:17:54 |
XLON |
650 |
15.01 |
447252741009398 |
|
14:17:59 |
XLON |
100 |
15.00 |
447252741009408 |
|
14:17:59 |
XLON |
251 |
15.00 |
447252741009409 |
|
14:17:59 |
XLON |
39 |
15.00 |
447252741009410 |
|
14:18:23 |
XLON |
122 |
15.01 |
447252741009498 |
|
14:18:23 |
XLON |
528 |
15.01 |
447252741009499 |
|
14:18:28 |
XLON |
59 |
15.02 |
447252741009549 |
|
14:18:28 |
XLON |
84 |
15.02 |
447252741009550 |
|
14:18:33 |
XLON |
229 |
15.01 |
447252741009585 |
|
14:18:33 |
XLON |
421 |
15.01 |
447252741009586 |
|
14:18:34 |
XLON |
150 |
15.01 |
447252741009629 |
|
14:18:39 |
XLON |
150 |
15.01 |
447252741009716 |
|
14:19:41 |
XLON |
12 |
15.01 |
447252741009891 |
|
14:19:41 |
XLON |
638 |
15.01 |
447252741009892 |
|
14:21:53 |
XLON |
650 |
15.02 |
447252741010365 |
|
14:22:14 |
XLON |
150 |
15.02 |
447252741010410 |
|
14:22:45 |
XLON |
650 |
15.02 |
447252741010481 |
|
14:22:45 |
XLON |
260 |
15.02 |
447252741010486 |
|
14:22:45 |
XLON |
82 |
15.02 |
447252741010487 |
|
14:24:39 |
XLON |
650 |
15.01 |
447252741010899 |
|
14:24:39 |
XLON |
271 |
15.02 |
447252741010908 |
|
14:25:00 |
XLON |
122 |
15.02 |
447252741010971 |
|
14:25:00 |
XLON |
81 |
15.02 |
447252741010972 |
|
14:25:05 |
XLON |
505 |
15.02 |
447252741010978 |
|
14:25:59 |
XLON |
16 |
15.02 |
447252741011156 |
|
14:25:59 |
XLON |
350 |
15.02 |
447252741011157 |
|
14:25:59 |
XLON |
124 |
15.02 |
447252741011158 |
|
14:26:44 |
XLON |
114 |
15.02 |
447252741011353 |
|
14:26:44 |
XLON |
500 |
15.02 |
447252741011354 |
|
14:26:44 |
XLON |
36 |
15.02 |
447252741011355 |
|
14:26:44 |
XLON |
260 |
15.02 |
447252741011362 |
|
14:26:44 |
XLON |
171 |
15.02 |
447252741011363 |
|
14:26:44 |
XLON |
74 |
15.02 |
447252741011364 |
|
14:26:49 |
XLON |
3 |
15.02 |
447252741011417 |
|
14:26:49 |
XLON |
260 |
15.02 |
447252741011418 |
|
14:26:49 |
XLON |
85 |
15.02 |
447252741011419 |
|
14:27:42 |
XLON |
650 |
15.02 |
447252741011568 |
|
14:27:43 |
XLON |
11 |
15.02 |
447252741011574 |
|
14:27:43 |
XLON |
147 |
15.02 |
447252741011575 |
|
14:27:43 |
XLON |
102 |
15.02 |
447252741011576 |
|
14:27:43 |
XLON |
260 |
15.02 |
447252741011577 |
|
14:27:43 |
XLON |
82 |
15.02 |
447252741011578 |
|
14:27:43 |
XLON |
128 |
15.02 |
447252741011579 |
|
14:27:47 |
XLON |
132 |
15.02 |
447252741011597 |
|
14:27:47 |
XLON |
260 |
15.02 |
447252741011598 |
|
14:29:07 |
XLON |
534 |
15.02 |
447252741011848 |
|
14:29:07 |
XLON |
150 |
15.02 |
447252741011851 |
|
14:29:07 |
XLON |
126 |
15.02 |
447252741011852 |
|
14:29:07 |
XLON |
260 |
15.02 |
447252741011853 |
|
14:29:07 |
XLON |
16 |
15.02 |
447252741011854 |
|
14:29:07 |
XLON |
98 |
15.02 |
447252741011855 |
|
14:29:12 |
XLON |
196 |
15.02 |
447252741011869 |
|
14:29:12 |
XLON |
470 |
15.02 |
447252741011870 |
|
14:29:12 |
XLON |
38 |
15.02 |
447252741011871 |
|
14:29:17 |
XLON |
150 |
15.02 |
447252741011900 |
|
14:29:17 |
XLON |
155 |
15.02 |
447252741011901 |
|
14:29:17 |
XLON |
323 |
15.02 |
447252741011902 |
|
14:30:29 |
XLON |
650 |
15.02 |
447252741012579 |
|
14:30:29 |
XLON |
260 |
15.02 |
447252741012580 |
|
14:30:29 |
XLON |
32 |
15.02 |
447252741012581 |
|
14:30:36 |
XLON |
120 |
15.02 |
447252741012625 |
|
14:30:36 |
XLON |
500 |
15.02 |
447252741012626 |
|
14:30:36 |
XLON |
258 |
15.02 |
447252741012627 |
|
14:31:00 |
XLON |
150 |
15.02 |
447252741012758 |
|
14:31:05 |
XLON |
498 |
15.02 |
447252741012801 |
|
14:32:13 |
XLON |
563 |
15.02 |
447252741013146 |
|
14:32:13 |
XLON |
87 |
15.02 |
447252741013147 |
|
14:32:41 |
XLON |
215 |
15.02 |
447252741013277 |
|
14:32:55 |
XLON |
400 |
15.01 |
447252741013362 |
|
14:34:01 |
XLON |
150 |
15.01 |
447252741013768 |
|
14:34:01 |
XLON |
56 |
15.01 |
447252741013769 |
|
14:35:00 |
XLON |
148 |
15.01 |
447252741014184 |
|
14:35:00 |
XLON |
10 |
15.01 |
447252741014185 |
|
14:35:00 |
XLON |
474 |
15.01 |
447252741014193 |
|
14:35:25 |
XLON |
144 |
15.01 |
447252741014465 |
|
14:35:47 |
XLON |
623 |
15.01 |
447252741014514 |
|
14:35:47 |
XLON |
150 |
15.01 |
447252741014515 |
|
14:35:47 |
XLON |
84 |
15.01 |
447252741014516 |
|
14:35:47 |
XLON |
359 |
15.01 |
447252741014517 |
|
14:36:08 |
XLON |
409 |
15.02 |
447252741014625 |
|
14:36:58 |
XLON |
179 |
15.03 |
447252741014854 |
|
14:36:58 |
XLON |
15 |
15.03 |
447252741014855 |
|
14:37:57 |
XLON |
54 |
15.03 |
447252741015185 |
|
14:37:57 |
XLON |
115 |
15.03 |
447252741015186 |
|
14:38:52 |
XLON |
553 |
15.02 |
447252741015383 |
|
14:38:52 |
XLON |
150 |
15.02 |
447252741015385 |
|
14:38:57 |
XLON |
150 |
15.02 |
447252741015421 |
|
14:38:57 |
XLON |
100 |
15.02 |
447252741015422 |
|
14:38:57 |
XLON |
222 |
15.02 |
447252741015423 |
|
14:39:13 |
XLON |
405 |
15.02 |
447252741015578 |
|
14:40:25 |
XLON |
137 |
15.03 |
447252741015862 |
|
14:41:06 |
XLON |
235 |
15.03 |
447252741016062 |
|
14:41:11 |
XLON |
195 |
15.03 |
447252741016081 |
|
14:43:49 |
XLON |
150 |
15.03 |
447252741016618 |
|
14:43:49 |
XLON |
170 |
15.03 |
447252741016619 |
|
14:43:49 |
XLON |
80 |
15.03 |
447252741016620 |
|
14:44:44 |
XLON |
382 |
15.03 |
447252741016916 |
|
14:46:21 |
XLON |
280 |
15.02 |
447252741017475 |
|
14:46:21 |
XLON |
370 |
15.02 |
447252741017476 |
|
14:46:37 |
XLON |
650 |
15.02 |
447252741017612 |
|
14:46:47 |
XLON |
80 |
15.02 |
447252741017674 |
|
14:46:47 |
XLON |
76 |
15.02 |
447252741017675 |
|
14:47:51 |
XLON |
150 |
15.00 |
447252741018033 |
|
14:47:51 |
XLON |
414 |
15.00 |
447252741018034 |
|
14:48:43 |
XLON |
86 |
15.00 |
447252741018231 |
|
14:48:43 |
XLON |
150 |
15.00 |
447252741018232 |
|
14:49:58 |
XLON |
365 |
15.00 |
447252741018648 |
|
14:50:01 |
XLON |
150 |
15.00 |
447252741018731 |
|
14:50:01 |
XLON |
96 |
15.00 |
447252741018732 |
|
14:50:01 |
XLON |
144 |
15.00 |
447252741018733 |
|
14:50:01 |
XLON |
57 |
15.00 |
447252741018734 |
|
14:50:01 |
XLON |
192 |
15.00 |
447252741018735 |
|
14:50:03 |
XLON |
150 |
15.00 |
447252741018737 |
|
14:50:03 |
XLON |
57 |
15.00 |
447252741018738 |
|
14:50:03 |
XLON |
112 |
15.00 |
447252741018739 |
|
14:50:56 |
XLON |
100 |
14.99 |
447252741018941 |
|
14:50:56 |
XLON |
83 |
14.99 |
447252741018942 |
|
14:51:29 |
XLON |
131 |
14.99 |
447252741019131 |
|
14:51:29 |
XLON |
260 |
14.99 |
447252741019132 |
|
14:51:29 |
XLON |
163 |
14.99 |
447252741019133 |
|
14:51:29 |
XLON |
15 |
14.99 |
447252741019134 |
|
14:51:29 |
XLON |
81 |
14.99 |
447252741019135 |
|
14:51:54 |
XLON |
37 |
14.99 |
447252741019258 |
|
14:52:13 |
XLON |
108 |
14.99 |
447252741019346 |
|
14:52:13 |
XLON |
87 |
14.99 |
447252741019347 |
|
14:52:13 |
XLON |
49 |
14.99 |
447252741019348 |
|
14:52:18 |
XLON |
248 |
14.99 |
447252741019366 |
|
14:52:22 |
XLON |
474 |
15.00 |
447252741019401 |
|
14:52:23 |
XLON |
68 |
15.00 |
447252741019402 |
|
14:52:23 |
XLON |
379 |
15.00 |
447252741019403 |
|
14:53:13 |
XLON |
631 |
15.01 |
447252741019723 |
|
14:53:45 |
XLON |
650 |
15.00 |
447252741019920 |
|
14:53:45 |
XLON |
150 |
15.00 |
447252741019923 |
|
14:53:50 |
XLON |
150 |
15.00 |
447252741019965 |
|
14:53:50 |
XLON |
137 |
15.00 |
447252741019966 |
|
14:53:55 |
XLON |
150 |
15.00 |
447252741019992 |
|
14:57:51 |
XLON |
39 |
15.00 |
447252741021550 |
|
14:57:51 |
XLON |
239 |
15.00 |
447252741021551 |
|
14:57:51 |
XLON |
196 |
15.00 |
447252741021552 |
|
14:57:54 |
XLON |
195 |
15.00 |
447252741021557 |
|
14:58:01 |
XLON |
174 |
15.00 |
447252741021585 |
|
14:58:01 |
XLON |
650 |
15.00 |
447252741021583 |
|
14:58:45 |
XLON |
127 |
15.00 |
447252741022145 |
|
15:00:14 |
XLON |
263 |
15.00 |
447252741023190 |
|
15:00:14 |
XLON |
148 |
15.00 |
447252741023191 |
|
15:00:14 |
XLON |
150 |
15.00 |
447252741023192 |
|
15:01:14 |
XLON |
524 |
15.00 |
447252741023407 |
|
15:01:34 |
XLON |
206 |
15.01 |
447252741023565 |
|
15:01:34 |
XLON |
201 |
15.01 |
447252741023566 |
|
15:01:34 |
XLON |
1 |
15.01 |
447252741023567 |
|
15:02:02 |
XLON |
273 |
15.01 |
447252741023734 |
|
15:02:02 |
XLON |
100 |
15.01 |
447252741023735 |
|
15:02:05 |
XLON |
157 |
15.01 |
447252741023761 |
|
15:02:05 |
XLON |
120 |
15.01 |
447252741023762 |
|
15:02:05 |
XLON |
150 |
15.01 |
447252741023763 |
|
15:02:05 |
XLON |
126 |
15.01 |
447252741023764 |
|
15:02:05 |
XLON |
65 |
15.01 |
447252741023765 |
|
15:02:07 |
XLON |
530 |
15.00 |
447252741023797 |
|
15:02:27 |
XLON |
164 |
15.02 |
447252741023939 |
|
15:02:27 |
XLON |
148 |
15.02 |
447252741023940 |
|
15:03:55 |
XLON |
251 |
15.02 |
447252741024359 |
|
15:03:55 |
XLON |
81 |
15.02 |
447252741024360 |
|
15:03:55 |
XLON |
8 |
15.02 |
447252741024361 |
|
15:04:25 |
XLON |
150 |
15.01 |
447252741024574 |
|
15:04:25 |
XLON |
98 |
15.01 |
447252741024575 |
|
15:04:30 |
XLON |
150 |
15.01 |
447252741024617 |
|
15:04:30 |
XLON |
212 |
15.01 |
447252741024618 |
|
15:04:30 |
XLON |
154 |
15.01 |
447252741024619 |
|
15:04:30 |
XLON |
199 |
15.01 |
447252741024620 |
|
15:04:35 |
XLON |
150 |
15.01 |
447252741024639 |
|
15:04:35 |
XLON |
214 |
15.01 |
447252741024640 |
|
15:04:35 |
XLON |
86 |
15.01 |
447252741024641 |
|
15:05:30 |
XLON |
650 |
15.03 |
447252741025006 |
|
15:05:34 |
XLON |
127 |
15.03 |
447252741025020 |
|
15:05:34 |
XLON |
126 |
15.03 |
447252741025021 |
|
15:05:49 |
XLON |
117 |
15.02 |
447252741025061 |
|
15:05:49 |
XLON |
49 |
15.02 |
447252741025062 |
|
15:05:49 |
XLON |
219 |
15.02 |
447252741025063 |
|
15:05:49 |
XLON |
650 |
15.02 |
447252741025066 |
|
15:06:42 |
XLON |
150 |
15.02 |
447252741025372 |
|
15:06:42 |
XLON |
15 |
15.02 |
447252741025373 |
|
15:06:42 |
XLON |
85 |
15.02 |
447252741025374 |
|
15:06:42 |
XLON |
251 |
15.02 |
447252741025375 |
|
15:06:43 |
XLON |
294 |
15.02 |
447252741025397 |
|
15:06:58 |
XLON |
538 |
15.03 |
447252741025512 |
|
15:06:59 |
XLON |
150 |
15.03 |
447252741025518 |
|
15:07:34 |
XLON |
376 |
15.03 |
447252741025688 |
|
15:07:34 |
XLON |
150 |
15.03 |
447252741025689 |
|
15:07:34 |
XLON |
260 |
15.03 |
447252741025690 |
|
15:07:39 |
XLON |
148 |
15.03 |
447252741025708 |
|
15:08:19 |
XLON |
150 |
15.03 |
447252741025872 |
|
15:08:19 |
XLON |
56 |
15.03 |
447252741025873 |
|
15:09:30 |
XLON |
17 |
15.03 |
447252741026217 |
|
15:09:30 |
XLON |
38 |
15.03 |
447252741026218 |
|
15:09:59 |
XLON |
423 |
15.03 |
447252741026305 |
|
15:12:44 |
XLON |
200 |
15.02 |
447252741026974 |
|
15:12:44 |
XLON |
450 |
15.02 |
447252741026975 |
|
15:13:12 |
XLON |
160 |
15.02 |
447252741027074 |
|
15:13:17 |
XLON |
118 |
15.02 |
447252741027102 |
|
15:13:17 |
XLON |
199 |
15.02 |
447252741027103 |
|
15:14:28 |
XLON |
150 |
15.02 |
447252741027351 |
|
15:14:28 |
XLON |
103 |
15.02 |
447252741027352 |
|
15:14:28 |
XLON |
170 |
15.02 |
447252741027353 |
|
15:14:28 |
XLON |
81 |
15.02 |
447252741027354 |
|
15:14:28 |
XLON |
21 |
15.02 |
447252741027355 |
|
15:14:28 |
XLON |
92 |
15.02 |
447252741027356 |
|
15:14:29 |
XLON |
11 |
15.02 |
447252741027365 |
|
15:14:59 |
XLON |
22 |
15.02 |
447252741027419 |
|
15:15:43 |
XLON |
1 |
15.02 |
447252741027602 |
|
15:15:43 |
XLON |
38 |
15.02 |
447252741027603 |
|
15:15:43 |
XLON |
87 |
15.02 |
447252741027604 |
|
15:16:04 |
XLON |
160 |
15.02 |
447252741027724 |
|
15:16:04 |
XLON |
150 |
15.02 |
447252741027725 |
|
15:16:16 |
XLON |
150 |
15.02 |
447252741027774 |
|
15:16:36 |
XLON |
107 |
15.02 |
447252741027869 |
|
15:16:36 |
XLON |
94 |
15.02 |
447252741027870 |
|
15:18:15 |
XLON |
650 |
15.02 |
447252741028311 |
|
15:18:42 |
XLON |
650 |
15.02 |
447252741028431 |
|
15:20:01 |
XLON |
105 |
15.02 |
447252741028725 |
|
15:20:01 |
XLON |
58 |
15.02 |
447252741028726 |
|
15:20:01 |
XLON |
117 |
15.02 |
447252741028727 |
|
15:20:01 |
XLON |
84 |
15.02 |
447252741028728 |
|
15:20:01 |
XLON |
645 |
15.02 |
447252741028729 |
|
15:20:06 |
XLON |
171 |
15.02 |
447252741028743 |
|
15:21:18 |
XLON |
189 |
15.02 |
447252741029017 |
|
15:21:18 |
XLON |
232 |
15.02 |
447252741029018 |
|
15:21:19 |
XLON |
33 |
15.02 |
447252741029022 |
|
15:21:19 |
XLON |
313 |
15.02 |
447252741029023 |
|
15:21:43 |
XLON |
60 |
15.02 |
447252741029165 |
|
15:21:46 |
XLON |
183 |
15.02 |
447252741029194 |
|
15:21:46 |
XLON |
67 |
15.02 |
447252741029195 |
|
15:21:46 |
XLON |
340 |
15.02 |
447252741029196 |
|
15:23:07 |
XLON |
37 |
15.02 |
447252741029477 |
|
15:23:07 |
XLON |
117 |
15.02 |
447252741029478 |
|
15:23:07 |
XLON |
8 |
15.02 |
447252741029479 |
|
15:23:12 |
XLON |
79 |
15.02 |
447252741029496 |
|
15:23:12 |
XLON |
1 |
15.02 |
447252741029497 |
|
15:23:32 |
XLON |
238 |
15.00 |
447252741029637 |
|
15:24:14 |
XLON |
147 |
15.01 |
447252741029821 |
|
15:24:14 |
XLON |
202 |
15.01 |
447252741029822 |
|
15:24:14 |
XLON |
86 |
15.01 |
447252741029827 |
|
15:24:24 |
XLON |
149 |
15.01 |
447252741029869 |
|
15:25:44 |
XLON |
91 |
15.01 |
447252741030172 |
|
15:25:44 |
XLON |
150 |
15.01 |
447252741030173 |
|
15:25:44 |
XLON |
228 |
15.01 |
447252741030174 |
|
15:25:44 |
XLON |
364 |
15.01 |
447252741030171 |
|
15:25:51 |
XLON |
155 |
15.00 |
447252741030220 |
|
15:26:15 |
XLON |
149 |
15.01 |
447252741030290 |
|
15:26:15 |
XLON |
139 |
15.01 |
447252741030291 |
|
15:26:20 |
XLON |
150 |
15.01 |
447252741030329 |
|
15:26:40 |
XLON |
160 |
15.00 |
447252741030461 |
|
15:26:40 |
XLON |
150 |
15.01 |
447252741030463 |
|
15:26:40 |
XLON |
8 |
15.01 |
447252741030464 |
|
15:26:45 |
XLON |
150 |
15.00 |
447252741030485 |
|
15:27:06 |
XLON |
1 |
15.00 |
447252741030639 |
|
15:27:06 |
XLON |
99 |
15.00 |
447252741030640 |
|
15:27:30 |
XLON |
150 |
14.99 |
447252741030814 |
|
15:27:44 |
XLON |
151 |
14.99 |
447252741030891 |
|
15:27:44 |
XLON |
40 |
14.99 |
447252741030892 |
|
15:27:44 |
XLON |
260 |
14.99 |
447252741030893 |
|
15:27:44 |
XLON |
34 |
14.99 |
447252741030894 |
|
15:27:53 |
XLON |
150 |
14.99 |
447252741030908 |
|
15:28:00 |
XLON |
199 |
14.99 |
447252741030954 |
|
15:28:00 |
XLON |
87 |
14.99 |
447252741030955 |
|
15:28:01 |
XLON |
81 |
14.99 |
447252741030956 |
|
15:28:01 |
XLON |
183 |
14.99 |
447252741030957 |
|
15:28:17 |
XLON |
209 |
14.98 |
447252741031091 |
|
15:28:35 |
XLON |
17 |
14.98 |
447252741031252 |
|
15:28:35 |
XLON |
122 |
14.98 |
447252741031253 |
|
15:30:02 |
XLON |
326 |
14.98 |
447252741031832 |
|
15:30:02 |
XLON |
175 |
14.98 |
447252741031833 |
|
15:30:02 |
XLON |
175 |
14.98 |
447252741031834 |
|
15:30:02 |
XLON |
31 |
14.98 |
447252741031835 |
|
15:30:36 |
XLON |
437 |
14.98 |
447252741032320 |
|
15:31:04 |
XLON |
150 |
14.97 |
447252741032500 |
|
15:31:36 |
XLON |
92 |
14.96 |
447252741032646 |
|
15:31:36 |
XLON |
200 |
14.96 |
447252741032647 |
|
15:31:36 |
XLON |
263 |
14.96 |
447252741032648 |
|
15:34:02 |
XLON |
474 |
14.96 |
447252741033414 |
|
15:34:02 |
XLON |
95 |
14.96 |
447252741033415 |
|
15:34:02 |
XLON |
158 |
14.96 |
447252741033416 |
|
15:35:16 |
XLON |
650 |
14.96 |
447252741033921 |
|
15:35:39 |
XLON |
10 |
14.97 |
447252741034108 |
|
15:35:39 |
XLON |
260 |
14.97 |
447252741034109 |
|
15:35:48 |
XLON |
150 |
14.97 |
447252741034175 |
|
15:35:48 |
XLON |
180 |
14.97 |
447252741034176 |
|
15:35:48 |
XLON |
100 |
14.97 |
447252741034177 |
|
15:35:48 |
XLON |
163 |
14.97 |
447252741034178 |
|
15:35:48 |
XLON |
57 |
14.97 |
447252741034179 |
|
15:35:50 |
XLON |
345 |
14.96 |
447252741034187 |
|
15:36:27 |
XLON |
19 |
14.96 |
447252741034473 |
|
15:36:27 |
XLON |
631 |
14.96 |
447252741034474 |
|
15:36:27 |
XLON |
150 |
14.96 |
447252741034477 |
|
15:36:32 |
XLON |
150 |
14.96 |
447252741034541 |
|
15:36:32 |
XLON |
60 |
14.96 |
447252741034542 |
|
15:36:32 |
XLON |
99 |
14.96 |
447252741034543 |
|
15:38:37 |
XLON |
632 |
14.97 |
447252741035407 |
|
15:38:37 |
XLON |
18 |
14.97 |
447252741035408 |
|
15:38:37 |
XLON |
229 |
14.97 |
447252741035412 |
|
15:38:42 |
XLON |
150 |
14.97 |
447252741035450 |
|
15:38:42 |
XLON |
8 |
14.97 |
447252741035451 |
|
15:38:47 |
XLON |
285 |
14.97 |
447252741035490 |
|
15:38:47 |
XLON |
132 |
14.97 |
447252741035491 |
|
15:40:23 |
XLON |
260 |
14.98 |
447252741036077 |
|
15:40:23 |
XLON |
171 |
14.98 |
447252741036078 |
|
15:40:23 |
XLON |
270 |
14.98 |
447252741036079 |
|
15:42:27 |
XLON |
584 |
14.97 |
447252741036826 |
|
15:42:27 |
XLON |
150 |
14.97 |
447252741036829 |
|
15:45:12 |
XLON |
650 |
14.98 |
447252741037813 |
|
15:45:12 |
XLON |
150 |
14.98 |
447252741037814 |
|
15:45:12 |
XLON |
208 |
14.98 |
447252741037815 |
|
15:45:12 |
XLON |
155 |
14.98 |
447252741037816 |
|
15:45:12 |
XLON |
61 |
14.98 |
447252741037817 |
|
15:46:16 |
XLON |
650 |
14.97 |
447252741038103 |
|
15:46:16 |
XLON |
150 |
14.97 |
447252741038104 |
|
15:46:16 |
XLON |
8 |
14.97 |
447252741038105 |
|
15:46:21 |
XLON |
150 |
14.97 |
447252741038157 |
|
15:46:21 |
XLON |
126 |
14.97 |
447252741038158 |
|
15:46:21 |
XLON |
82 |
14.97 |
447252741038159 |
|
15:46:21 |
XLON |
163 |
14.97 |
447252741038160 |
|
15:48:34 |
XLON |
14 |
14.98 |
447252741038817 |
|
15:48:39 |
XLON |
201 |
14.98 |
447252741038852 |
|
15:48:39 |
XLON |
132 |
14.98 |
447252741038853 |
|
15:48:39 |
XLON |
255 |
14.98 |
447252741038854 |
|
15:48:39 |
XLON |
69 |
14.98 |
447252741038855 |
|
15:49:50 |
XLON |
260 |
14.98 |
447252741039473 |
|
15:49:50 |
XLON |
171 |
14.98 |
447252741039474 |
|
15:49:50 |
XLON |
47 |
14.98 |
447252741039475 |
|
15:49:55 |
XLON |
150 |
14.98 |
447252741039521 |
|
15:49:55 |
XLON |
8 |
14.98 |
447252741039522 |
|
15:50:00 |
XLON |
150 |
14.98 |
447252741039575 |
|
15:50:00 |
XLON |
420 |
14.98 |
447252741039576 |
|
15:54:01 |
XLON |
87 |
14.98 |
447252741040760 |
|
15:54:01 |
XLON |
130 |
14.98 |
447252741040761 |
|
15:54:19 |
XLON |
375 |
14.98 |
447252741041008 |
|
15:54:20 |
XLON |
375 |
14.98 |
447252741041010 |
|
15:54:20 |
XLON |
96 |
14.98 |
447252741041011 |
|
15:54:20 |
XLON |
55 |
14.98 |
447252741041012 |
|
15:54:25 |
XLON |
164 |
14.98 |
447252741041098 |
|
15:54:25 |
XLON |
279 |
14.98 |
447252741041099 |
|
15:54:25 |
XLON |
98 |
14.98 |
447252741041100 |
|
15:54:29 |
XLON |
150 |
14.98 |
447252741041185 |
|
15:54:29 |
XLON |
164 |
14.98 |
447252741041186 |
|
15:54:29 |
XLON |
20 |
14.98 |
447252741041187 |
|
15:56:03 |
XLON |
150 |
14.97 |
447252741042068 |
|
15:56:03 |
XLON |
83 |
14.97 |
447252741042069 |
|
15:57:45 |
XLON |
150 |
14.97 |
447252741042645 |
|
15:58:40 |
XLON |
158 |
14.97 |
447252741042966 |
|
15:58:47 |
XLON |
150 |
14.97 |
447252741042985 |
|
16:01:08 |
XLON |
150 |
14.97 |
447252741043748 |
|
16:01:08 |
XLON |
105 |
14.97 |
447252741043749 |
|
16:01:08 |
XLON |
185 |
14.97 |
447252741043750 |
|
16:01:08 |
XLON |
119 |
14.97 |
447252741043751 |
|
16:01:51 |
XLON |
260 |
14.95 |
447252741044019 |
|
16:01:51 |
XLON |
251 |
14.95 |
447252741044020 |
|
16:01:51 |
XLON |
105 |
14.95 |
447252741044021 |
|
16:02:33 |
XLON |
100 |
14.95 |
447252741044264 |
|
16:02:33 |
XLON |
178 |
14.95 |
447252741044265 |
|
16:02:33 |
XLON |
74 |
14.95 |
447252741044266 |
|
16:04:25 |
XLON |
348 |
14.94 |
447252741045324 |
|
16:05:13 |
XLON |
3 |
14.95 |
447252741045742 |
|
16:05:13 |
XLON |
237 |
14.95 |
447252741045743 |
|
16:05:33 |
XLON |
2 |
14.95 |
447252741045923 |
|
16:05:33 |
XLON |
112 |
14.95 |
447252741045924 |
|
16:05:33 |
XLON |
82 |
14.95 |
447252741045925 |
|
16:05:38 |
XLON |
2 |
14.95 |
447252741045980 |
|
16:05:38 |
XLON |
222 |
14.95 |
447252741045981 |
|
16:05:43 |
XLON |
150 |
14.95 |
447252741045997 |
|
16:07:50 |
XLON |
490 |
14.96 |
447252741046826 |
|
16:07:50 |
XLON |
261 |
14.96 |
447252741046827 |
|
16:09:13 |
XLON |
650 |
14.97 |
447252741047341 |
|
16:10:06 |
XLON |
650 |
14.96 |
447252741047701 |
|
16:10:06 |
XLON |
150 |
14.97 |
447252741047710 |
|
16:10:06 |
XLON |
8 |
14.97 |
447252741047711 |
|
16:10:11 |
XLON |
150 |
14.96 |
447252741047730 |
|
16:10:11 |
XLON |
85 |
14.96 |
447252741047731 |
|
16:10:11 |
XLON |
39 |
14.96 |
447252741047732 |
|
16:11:00 |
XLON |
572 |
14.96 |
447252741048045 |
|
16:12:06 |
XLON |
580 |
14.95 |
447252741048415 |
|
16:13:13 |
XLON |
150 |
14.96 |
447252741048777 |
|
16:14:35 |
XLON |
250 |
14.94 |
447252741049115 |
|
16:14:43 |
XLON |
236 |
14.94 |
447252741049137 |
|
16:14:54 |
XLON |
150 |
14.94 |
447252741049270 |
|
16:14:54 |
XLON |
428 |
14.94 |
447252741049271 |
|
16:14:54 |
XLON |
26 |
14.94 |
447252741049272 |
|
16:14:59 |
XLON |
150 |
14.94 |
447252741049319 |
|
16:14:59 |
XLON |
105 |
14.94 |
447252741049320 |
|
16:15:54 |
XLON |
98 |
14.94 |
447252741049702 |
|
16:15:54 |
XLON |
488 |
14.94 |
447252741049703 |
|
16:16:38 |
XLON |
241 |
14.94 |
447252741049945 |
|
16:16:40 |
XLON |
391 |
14.94 |
447252741049970 |
|
16:19:02 |
XLON |
650 |
14.94 |
447252741050783 |
|
16:19:03 |
XLON |
212 |
14.94 |
447252741050784 |
|
16:19:28 |
XLON |
371 |
14.95 |
447252741051147 |
|
16:19:28 |
XLON |
279 |
14.95 |
447252741051148 |
|
16:20:11 |
XLON |
650 |
14.94 |
447252741051470 |
|
16:20:52 |
XLON |
150 |
14.94 |
447252741051767 |
|
16:20:52 |
XLON |
85 |
14.94 |
447252741051768 |
|
16:21:07 |
XLON |
98 |
14.96 |
447252741051894 |
|
16:21:07 |
XLON |
159 |
14.96 |
447252741051895 |
|
16:21:08 |
XLON |
83 |
14.95 |
447252741051910 |
|
16:21:24 |
XLON |
160 |
14.96 |
447252741052039 |
|
16:21:31 |
XLON |
150 |
14.96 |
447252741052067 |
|
16:21:31 |
XLON |
8 |
14.96 |
447252741052068 |
|
16:21:36 |
XLON |
155 |
14.96 |
447252741052095 |
|
16:21:36 |
XLON |
222 |
14.96 |
447252741052096 |
|
16:21:36 |
XLON |
222 |
14.96 |
447252741052097 |
|
16:21:41 |
XLON |
150 |
14.96 |
447252741052107 |
|
16:21:41 |
XLON |
8 |
14.96 |
447252741052108 |
|
16:22:35 |
XLON |
650 |
14.95 |
447252741052433 |
|
16:22:36 |
XLON |
11 |
14.95 |
447252741052441 |
|
16:22:36 |
XLON |
22 |
14.95 |
447252741052442 |
|
16:22:45 |
XLON |
150 |
14.95 |
447252741052508 |
|
16:22:50 |
XLON |
150 |
14.95 |
447252741052520 |
|
16:22:50 |
XLON |
118 |
14.95 |
447252741052521 |
|
16:22:55 |
XLON |
11 |
14.95 |
447252741052535 |
|
16:22:55 |
XLON |
222 |
14.95 |
447252741052536 |
|
16:23:29 |
XLON |
650 |
14.95 |
447252741052802 |
|
16:23:55 |
XLON |
5 |
14.95 |
447252741053073 |
|
16:23:55 |
XLON |
11 |
14.95 |
447252741053074 |
|
16:23:55 |
XLON |
108 |
14.95 |
447252741053075 |
|
16:24:23 |
XLON |
150 |
14.95 |
447252741053235 |
|
16:26:20 |
XLON |
457 |
14.95 |
447252741054181 |
|
16:26:20 |
XLON |
193 |
14.95 |
447252741054182 |
|
16:29:39 |
XLON |
150 |
14.98 |
447252741056326 |
|
16:29:39 |
XLON |
150 |
14.98 |
447252741056327 |
|
16:29:39 |
XLON |
150 |
14.98 |
447252741056328 |
|
16:29:39 |
XLON |
150 |
14.98 |
447252741056334 |
|
16:29:39 |
XLON |
150 |
14.98 |
447252741056331 |
|
16:29:39 |
XLON |
3 |
14.98 |
447252741056336 |
|
16:29:39 |
XLON |
56 |
14.98 |
447252741056337 |
|
16:29:39 |
XLON |
150 |
14.98 |
447252741056338 |
|
16:29:43 |
XLON |
183 |
14.98 |
447252741056374 |
|
16:29:43 |
XLON |
190 |
14.98 |
447252741056375 |
|
16:29:54 |
XLON |
183 |
14.99 |
447252741056481 |
|
16:29:55 |
XLON |
67 |
14.99 |
447252741056546 |
|
16:29:55 |
XLON |
166 |
14.99 |
447252741056547 |
|
16:29:59 |
XLON |
51 |
14.99 |
447252741056574 |
|
16:29:59 |
XLON |
176 |
14.99 |
447252741056575 |
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
- 5 hours ago Compass Group
- 5 hours ago Rathbones Group
- 6 hours ago Sage Group
- 6 hours ago NATWEST GROUP
- 6 hours ago Kier Group