Smiths Group PLC Transaction in Own Shares (5029B)
February 14 2022 - 1:59AM
UK Regulatory
TIDMSMIN
RNS Number : 5029B
Smiths Group PLC
14 February 2022
14 February 2022
SMITHS GROUP PLC
TRANSACTIONS IN OWN SHARES
Smiths Group plc ("Smiths Group") announces today that it has purchased the following number
of its ordinary shares of 37.5 pence each on the London Stock Exchange from Goldman Sachs
International (GSILGB2XXXX). Such purchase was effected pursuant to instructions issued by
Smiths Group on 18 November 2021, as announced on 19 November 2021:
Date of purchase Volume weighted Number of shares Lowest price paid per Highest price paid per Venue
average price paid purchased share: (GBP) share: (GBP)
per share (GBP)
11 February 2022 15.5378 108,911 15.4300 15.6200 XLON
--------------------- ---------------------- ---------------------- ---------------------- -----
11 February 2022 - - - - CHIX
--------------------- ---------------------- ---------------------- ---------------------- -----
11 February 2022 15.5424 24,875 15.4800 15.6250 BATE
--------------------- ---------------------- ---------------------- ---------------------- -----
Smiths Group will cancel the purchased shares.
ln accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 (as incorporated
into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the
individual trades by Goldman Sachs on 11 February 2022 is detailed below.
This announcement does not constitute, or form part of, an offer or any solicitation of an
offer for securities in any jurisdiction.
Enquiries:
Jemma Spalton, Director of Investor Relations
+44 (0)20 7004 1600
Jemma.spalton@smiths.com
Matthew Whyte, Company Secretary
+44 (0)20 7004 1600
Matthew.whyte@smiths.com
Smiths Group plc's LEI number is: 213800MJL6IPZS3ASA11
About Smiths Group
For over 170 years, Smiths Group has been pioneering progress by improving the world through
smarter engineering. We serve millions of people every year, to help create a safer, more
efficient and better-connected world, across four major global markets: Energy, General Industry,
Security & Defence, and Aerospace. Listed on the London Stock Exchange, Smiths employs c.14,600
colleagues in over 50 countries. For more information visit www.smiths.com.
Time Exchange Venue Quantity purchased Price per share (GBP) Transaction reference
number
09:22:42 XLON 625 15.43 484361258424632
--------------------- ---------------------- ---------------------- ----------------------
09:30:13 XLON 190 15.455 484361258425727
--------------------- ---------------------- ---------------------- ----------------------
09:30:13 XLON 240 15.45 484361258425740
--------------------- ---------------------- ---------------------- ----------------------
09:31:00 XLON 701 15.44 484361258425884
--------------------- ---------------------- ---------------------- ----------------------
09:32:22 XLON 336 15.45 484361258426025
--------------------- ---------------------- ---------------------- ----------------------
09:32:22 XLON 124 15.45 484361258426026
--------------------- ---------------------- ---------------------- ----------------------
09:32:22 XLON 59 15.45 484361258426027
--------------------- ---------------------- ---------------------- ----------------------
09:32:36 XLON 191 15.445 484361258426080
--------------------- ---------------------- ---------------------- ----------------------
09:32:36 XLON 129 15.445 484361258426081
--------------------- ---------------------- ---------------------- ----------------------
09:40:10 XLON 459 15.475 484361258427261
--------------------- ---------------------- ---------------------- ----------------------
09:40:10 XLON 459 15.475 484361258427262
--------------------- ---------------------- ---------------------- ----------------------
09:48:43 XLON 314 15.5 484361258428579
--------------------- ---------------------- ---------------------- ----------------------
09:48:43 XLON 382 15.5 484361258428580
--------------------- ---------------------- ---------------------- ----------------------
09:49:19 XLON 41 15.505 484361258428695
--------------------- ---------------------- ---------------------- ----------------------
09:49:26 XLON 720 15.495 484361258428723
--------------------- ---------------------- ---------------------- ----------------------
09:50:58 XLON 150 15.485 484361258428975
--------------------- ---------------------- ---------------------- ----------------------
09:50:58 XLON 150 15.485 484361258428976
--------------------- ---------------------- ---------------------- ----------------------
09:50:58 XLON 116 15.485 484361258428977
--------------------- ---------------------- ---------------------- ----------------------
09:50:58 XLON 149 15.485 484361258428978
--------------------- ---------------------- ---------------------- ----------------------
09:51:14 XLON 150 15.48 484361258429051
--------------------- ---------------------- ---------------------- ----------------------
09:51:14 XLON 140 15.48 484361258429052
--------------------- ---------------------- ---------------------- ----------------------
09:51:14 XLON 93 15.48 484361258429053
--------------------- ---------------------- ---------------------- ----------------------
09:53:26 XLON 653 15.475 484361258429350
--------------------- ---------------------- ---------------------- ----------------------
09:53:28 XLON 400 15.475 484361258429357
--------------------- ---------------------- ---------------------- ----------------------
09:53:28 XLON 297 15.475 484361258429358
--------------------- ---------------------- ---------------------- ----------------------
09:56:59 XLON 352 15.505 484361258430065
--------------------- ---------------------- ---------------------- ----------------------
09:56:59 XLON 343 15.505 484361258430066
--------------------- ---------------------- ---------------------- ----------------------
09:57:52 XLON 117 15.515 484361258430234
--------------------- ---------------------- ---------------------- ----------------------
09:57:52 XLON 73 15.515 484361258430235
--------------------- ---------------------- ---------------------- ----------------------
09:57:52 XLON 23 15.515 484361258430236
--------------------- ---------------------- ---------------------- ----------------------
09:58:44 XLON 564 15.505 484361258430363
--------------------- ---------------------- ---------------------- ----------------------
09:58:44 XLON 165 15.505 484361258430364
--------------------- ---------------------- ---------------------- ----------------------
10:00:09 BATE 85 15.505 030000HXV
--------------------- ---------------------- ---------------------- ----------------------
10:04:03 XLON 378 15.505 484361258431106
--------------------- ---------------------- ---------------------- ----------------------
10:04:03 XLON 185 15.505 484361258431107
--------------------- ---------------------- ---------------------- ----------------------
10:08:32 XLON 363 15.515 484361258431747
--------------------- ---------------------- ---------------------- ----------------------
10:10:14 XLON 110 15.525 484361258431967
--------------------- ---------------------- ---------------------- ----------------------
10:10:14 XLON 62 15.53 484361258431968
--------------------- ---------------------- ---------------------- ----------------------
10:10:19 XLON 150 15.53 484361258431979
--------------------- ---------------------- ---------------------- ----------------------
10:10:35 XLON 150 15.53 484361258432005
--------------------- ---------------------- ---------------------- ----------------------
10:11:19 XLON 150 15.53 484361258432070
--------------------- ---------------------- ---------------------- ----------------------
10:13:50 BATE 7 15.56 030000IVQ
--------------------- ---------------------- ---------------------- ----------------------
10:13:51 XLON 150 15.56 484361258432453
--------------------- ---------------------- ---------------------- ----------------------
10:13:52 XLON 150 15.56 484361258432458
--------------------- ---------------------- ---------------------- ----------------------
10:13:52 XLON 284 15.56 484361258432459
--------------------- ---------------------- ---------------------- ----------------------
10:13:53 XLON 106 15.56 484361258432460
--------------------- ---------------------- ---------------------- ----------------------
10:13:53 BATE 1 15.56 030000IVU
--------------------- ---------------------- ---------------------- ----------------------
10:13:53 XLON 150 15.56 484361258432461
--------------------- ---------------------- ---------------------- ----------------------
10:13:53 XLON 144 15.56 484361258432462
--------------------- ---------------------- ---------------------- ----------------------
10:13:54 XLON 150 15.56 484361258432463
--------------------- ---------------------- ---------------------- ----------------------
10:13:55 XLON 150 15.56 484361258432464
--------------------- ---------------------- ---------------------- ----------------------
10:13:57 XLON 150 15.56 484361258432468
--------------------- ---------------------- ---------------------- ----------------------
10:13:57 XLON 172 15.56 484361258432469
--------------------- ---------------------- ---------------------- ----------------------
10:14:02 XLON 150 15.56 484361258432483
--------------------- ---------------------- ---------------------- ----------------------
10:19:47 XLON 117 15.555 484361258433068
--------------------- ---------------------- ---------------------- ----------------------
10:20:51 XLON 150 15.56 484361258433284
--------------------- ---------------------- ---------------------- ----------------------
10:24:44 XLON 150 15.56 484361258433728
--------------------- ---------------------- ---------------------- ----------------------
10:24:50 XLON 150 15.56 484361258433734
--------------------- ---------------------- ---------------------- ----------------------
10:27:22 XLON 756 15.555 484361258434122
--------------------- ---------------------- ---------------------- ----------------------
10:27:22 XLON 240 15.555 484361258434129
--------------------- ---------------------- ---------------------- ----------------------
10:27:22 XLON 150 15.555 484361258434130
--------------------- ---------------------- ---------------------- ----------------------
10:27:22 XLON 110 15.555 484361258434131
--------------------- ---------------------- ---------------------- ----------------------
10:27:22 BATE 24 15.555 030000JSR
--------------------- ---------------------- ---------------------- ----------------------
10:27:27 XLON 150 15.555 484361258434136
--------------------- ---------------------- ---------------------- ----------------------
10:27:28 XLON 59 15.555 484361258434139
--------------------- ---------------------- ---------------------- ----------------------
10:27:33 XLON 150 15.555 484361258434142
--------------------- ---------------------- ---------------------- ----------------------
10:31:31 XLON 207 15.555 484361258434949
--------------------- ---------------------- ---------------------- ----------------------
10:34:43 BATE 308 15.565 030000K9Z
--------------------- ---------------------- ---------------------- ----------------------
10:34:43 BATE 193 15.565 030000KA0
--------------------- ---------------------- ---------------------- ----------------------
10:36:10 XLON 656 15.56 484361258435631
--------------------- ---------------------- ---------------------- ----------------------
10:36:10 BATE 80 15.565 030000KDL
--------------------- ---------------------- ---------------------- ----------------------
10:37:05 BATE 9 15.565 030000KEZ
--------------------- ---------------------- ---------------------- ----------------------
10:37:05 BATE 12 15.565 030000KF0
--------------------- ---------------------- ---------------------- ----------------------
10:42:27 BATE 74 15.575 030000KT9
--------------------- ---------------------- ---------------------- ----------------------
10:43:35 XLON 677 15.575 484361258436643
--------------------- ---------------------- ---------------------- ----------------------
10:47:09 XLON 233 15.6 484361258437263
--------------------- ---------------------- ---------------------- ----------------------
10:48:28 XLON 459 15.6 484361258437464
--------------------- ---------------------- ---------------------- ----------------------
10:48:28 XLON 395 15.6 484361258437466
--------------------- ---------------------- ---------------------- ----------------------
10:48:42 XLON 85 15.605 484361258437485
--------------------- ---------------------- ---------------------- ----------------------
10:52:29 XLON 150 15.61 484361258437871
--------------------- ---------------------- ---------------------- ----------------------
10:52:29 XLON 118 15.61 484361258437872
--------------------- ---------------------- ---------------------- ----------------------
10:52:29 XLON 296 15.61 484361258437873
--------------------- ---------------------- ---------------------- ----------------------
10:52:29 XLON 920 15.615 484361258437874
--------------------- ---------------------- ---------------------- ----------------------
10:52:29 XLON 109 15.615 484361258437875
--------------------- ---------------------- ---------------------- ----------------------
10:52:29 XLON 119 15.615 484361258437876
--------------------- ---------------------- ---------------------- ----------------------
10:52:32 BATE 134 15.605 030000LJ7
--------------------- ---------------------- ---------------------- ----------------------
10:52:31 XLON 75 15.61 484361258437885
--------------------- ---------------------- ---------------------- ----------------------
10:52:31 XLON 47 15.61 484361258437886
--------------------- ---------------------- ---------------------- ----------------------
10:52:31 XLON 107 15.61 484361258437887
--------------------- ---------------------- ---------------------- ----------------------
10:52:32 XLON 314 15.605 484361258437893
--------------------- ---------------------- ---------------------- ----------------------
10:52:32 XLON 150 15.605 484361258437894
--------------------- ---------------------- ---------------------- ----------------------
10:52:33 XLON 339 15.605 484361258437895
--------------------- ---------------------- ---------------------- ----------------------
10:52:33 XLON 314 15.605 484361258437896
--------------------- ---------------------- ---------------------- ----------------------
10:52:33 XLON 150 15.605 484361258437897
--------------------- ---------------------- ---------------------- ----------------------
10:52:34 XLON 314 15.605 484361258437898
--------------------- ---------------------- ---------------------- ----------------------
10:52:34 XLON 150 15.605 484361258437899
--------------------- ---------------------- ---------------------- ----------------------
10:52:44 XLON 252 15.605 484361258437926
--------------------- ---------------------- ---------------------- ----------------------
10:52:44 XLON 150 15.605 484361258437927
--------------------- ---------------------- ---------------------- ----------------------
10:52:47 XLON 161 15.605 484361258437937
--------------------- ---------------------- ---------------------- ----------------------
10:52:47 XLON 150 15.605 484361258437938
--------------------- ---------------------- ---------------------- ----------------------
10:53:06 XLON 28 15.61 484361258437960
--------------------- ---------------------- ---------------------- ----------------------
10:53:09 XLON 262 15.61 484361258437963
--------------------- ---------------------- ---------------------- ----------------------
10:53:12 XLON 246 15.61 484361258437976
--------------------- ---------------------- ---------------------- ----------------------
10:53:12 XLON 106 15.61 484361258437977
--------------------- ---------------------- ---------------------- ----------------------
10:53:12 XLON 150 15.61 484361258437978
--------------------- ---------------------- ---------------------- ----------------------
10:53:14 XLON 253 15.61 484361258437988
--------------------- ---------------------- ---------------------- ----------------------
10:54:04 BATE 33 15.61 030000LMD
--------------------- ---------------------- ---------------------- ----------------------
10:55:09 XLON 281 15.615 484361258438143
--------------------- ---------------------- ---------------------- ----------------------
10:55:09 XLON 90 15.615 484361258438145
--------------------- ---------------------- ---------------------- ----------------------
10:55:09 XLON 626 15.615 484361258438146
--------------------- ---------------------- ---------------------- ----------------------
10:55:10 XLON 337 15.62 484361258438151
--------------------- ---------------------- ---------------------- ----------------------
10:55:10 XLON 150 15.62 484361258438152
--------------------- ---------------------- ---------------------- ----------------------
10:55:11 XLON 1 15.62 484361258438154
--------------------- ---------------------- ---------------------- ----------------------
10:55:11 XLON 150 15.62 484361258438155
--------------------- ---------------------- ---------------------- ----------------------
10:56:59 BATE 46 15.625 030000LT4
--------------------- ---------------------- ---------------------- ----------------------
10:58:31 BATE 204 15.62 030000LW6
--------------------- ---------------------- ---------------------- ----------------------
10:58:31 XLON 671 15.62 484361258438687
--------------------- ---------------------- ---------------------- ----------------------
10:59:02 XLON 240 15.62 484361258438711
--------------------- ---------------------- ---------------------- ----------------------
10:59:02 XLON 150 15.62 484361258438712
--------------------- ---------------------- ---------------------- ----------------------
10:59:02 XLON 87 15.62 484361258438713
--------------------- ---------------------- ---------------------- ----------------------
10:59:02 XLON 115 15.62 484361258438714
--------------------- ---------------------- ---------------------- ----------------------
10:59:02 XLON 962 15.62 484361258438715
--------------------- ---------------------- ---------------------- ----------------------
10:59:42 XLON 475 15.61 484361258438934
--------------------- ---------------------- ---------------------- ----------------------
10:59:42 XLON 292 15.61 484361258438936
--------------------- ---------------------- ---------------------- ----------------------
10:59:42 BATE 125 15.615 030000LYO
--------------------- ---------------------- ---------------------- ----------------------
10:59:47 BATE 99 15.605 030000LZ0
--------------------- ---------------------- ---------------------- ----------------------
11:04:05 XLON 178 15.59 484361258439615
--------------------- ---------------------- ---------------------- ----------------------
11:07:11 BATE 10 15.59 030000MGO
--------------------- ---------------------- ---------------------- ----------------------
11:07:42 BATE 75 15.59 030000MIC
--------------------- ---------------------- ---------------------- ----------------------
11:07:53 XLON 150 15.58 484361258440237
--------------------- ---------------------- ---------------------- ----------------------
11:07:53 BATE 58 15.59 030000MJ5
--------------------- ---------------------- ---------------------- ----------------------
11:09:42 XLON 234 15.57 484361258440483
--------------------- ---------------------- ---------------------- ----------------------
11:09:42 BATE 80 15.57 030000MM2
--------------------- ---------------------- ---------------------- ----------------------
11:09:42 BATE 46 15.57 030000MM3
--------------------- ---------------------- ---------------------- ----------------------
11:09:42 BATE 34 15.57 030000MM4
--------------------- ---------------------- ---------------------- ----------------------
11:09:47 XLON 2 15.57 484361258440490
--------------------- ---------------------- ---------------------- ----------------------
11:09:47 XLON 150 15.57 484361258440491
--------------------- ---------------------- ---------------------- ----------------------
11:09:47 XLON 66 15.57 484361258440492
--------------------- ---------------------- ---------------------- ----------------------
11:10:00 XLON 77 15.56 484361258440503
--------------------- ---------------------- ---------------------- ----------------------
11:10:00 XLON 249 15.56 484361258440504
--------------------- ---------------------- ---------------------- ----------------------
11:11:17 BATE 94 15.565 030000MOJ
--------------------- ---------------------- ---------------------- ----------------------
11:13:41 BATE 129 15.565 030000MTQ
--------------------- ---------------------- ---------------------- ----------------------
11:13:41 XLON 150 15.56 484361258440979
--------------------- ---------------------- ---------------------- ----------------------
11:13:41 XLON 50 15.56 484361258440980
--------------------- ---------------------- ---------------------- ----------------------
11:14:21 BATE 58 15.565 030000MVL
--------------------- ---------------------- ---------------------- ----------------------
11:14:26 BATE 91 15.56 030000MVO
--------------------- ---------------------- ---------------------- ----------------------
11:14:34 BATE 1 15.56 030000MVT
--------------------- ---------------------- ---------------------- ----------------------
11:15:26 BATE 191 15.56 030000MZ8
--------------------- ---------------------- ---------------------- ----------------------
11:15:32 XLON 202 15.56 484361258441245
--------------------- ---------------------- ---------------------- ----------------------
11:16:32 XLON 172 15.56 484361258441341
--------------------- ---------------------- ---------------------- ----------------------
11:17:48 XLON 150 15.56 484361258441442
--------------------- ---------------------- ---------------------- ----------------------
11:18:32 XLON 111 15.56 484361258441512
--------------------- ---------------------- ---------------------- ----------------------
11:18:32 XLON 150 15.56 484361258441513
--------------------- ---------------------- ---------------------- ----------------------
11:18:45 XLON 150 15.56 484361258441536
--------------------- ---------------------- ---------------------- ----------------------
11:18:45 XLON 111 15.56 484361258441537
--------------------- ---------------------- ---------------------- ----------------------
11:18:45 XLON 103 15.56 484361258441538
--------------------- ---------------------- ---------------------- ----------------------
11:18:45 BATE 205 15.56 030000N3W
--------------------- ---------------------- ---------------------- ----------------------
11:18:50 BATE 105 15.56 030000N43
--------------------- ---------------------- ---------------------- ----------------------
11:20:09 XLON 124 15.555 484361258441710
--------------------- ---------------------- ---------------------- ----------------------
11:21:03 BATE 226 15.555 030000N8K
--------------------- ---------------------- ---------------------- ----------------------
11:21:32 XLON 110 15.555 484361258441894
--------------------- ---------------------- ---------------------- ----------------------
11:22:23 XLON 150 15.56 484361258441983
--------------------- ---------------------- ---------------------- ----------------------
11:24:30 XLON 150 15.56 484361258442253
--------------------- ---------------------- ---------------------- ----------------------
11:24:35 XLON 150 15.56 484361258442264
--------------------- ---------------------- ---------------------- ----------------------
11:26:50 XLON 240 15.55 484361258442550
--------------------- ---------------------- ---------------------- ----------------------
11:26:50 XLON 150 15.55 484361258442551
--------------------- ---------------------- ---------------------- ----------------------
11:31:11 XLON 240 15.55 484361258443167
--------------------- ---------------------- ---------------------- ----------------------
11:31:11 XLON 150 15.55 484361258443168
--------------------- ---------------------- ---------------------- ----------------------
11:31:11 XLON 101 15.55 484361258443169
--------------------- ---------------------- ---------------------- ----------------------
11:31:11 XLON 119 15.55 484361258443170
--------------------- ---------------------- ---------------------- ----------------------
11:31:21 XLON 67 15.55 484361258443197
--------------------- ---------------------- ---------------------- ----------------------
11:32:01 BATE 80 15.54 030000NX3
--------------------- ---------------------- ---------------------- ----------------------
11:32:06 BATE 96 15.54 030000NXD
--------------------- ---------------------- ---------------------- ----------------------
11:32:06 BATE 9 15.54 030000NXE
--------------------- ---------------------- ---------------------- ----------------------
11:32:34 BATE 214 15.54 030000NZB
--------------------- ---------------------- ---------------------- ----------------------
11:32:34 BATE 8 15.54 030000NZ7
--------------------- ---------------------- ---------------------- ----------------------
11:32:34 BATE 58 15.54 030000NZ8
--------------------- ---------------------- ---------------------- ----------------------
11:32:39 BATE 170 15.54 030000NZP
--------------------- ---------------------- ---------------------- ----------------------
11:34:32 XLON 202 15.535 484361258443684
--------------------- ---------------------- ---------------------- ----------------------
11:34:59 XLON 286 15.53 484361258443742
--------------------- ---------------------- ---------------------- ----------------------
11:34:59 XLON 370 15.53 484361258443743
--------------------- ---------------------- ---------------------- ----------------------
11:34:59 XLON 391 15.53 484361258443740
--------------------- ---------------------- ---------------------- ----------------------
11:34:59 XLON 244 15.53 484361258443741
--------------------- ---------------------- ---------------------- ----------------------
11:35:06 XLON 150 15.53 484361258443779
--------------------- ---------------------- ---------------------- ----------------------
11:35:52 XLON 202 15.53 484361258443868
--------------------- ---------------------- ---------------------- ----------------------
11:39:44 XLON 69 15.535 484361258444362
--------------------- ---------------------- ---------------------- ----------------------
11:39:44 XLON 512 15.535 484361258444363
--------------------- ---------------------- ---------------------- ----------------------
11:39:44 BATE 110 15.54 030000OGD
--------------------- ---------------------- ---------------------- ----------------------
11:41:11 XLON 101 15.545 484361258444504
--------------------- ---------------------- ---------------------- ----------------------
11:43:49 XLON 161 15.54 484361258444790
--------------------- ---------------------- ---------------------- ----------------------
11:43:49 XLON 441 15.54 484361258444791
--------------------- ---------------------- ---------------------- ----------------------
11:43:49 XLON 27 15.54 484361258444792
--------------------- ---------------------- ---------------------- ----------------------
11:43:49 XLON 729 15.54 484361258444793
--------------------- ---------------------- ---------------------- ----------------------
11:44:57 XLON 271 15.535 484361258444917
--------------------- ---------------------- ---------------------- ----------------------
11:44:57 XLON 150 15.535 484361258444919
--------------------- ---------------------- ---------------------- ----------------------
11:45:39 XLON 121 15.535 484361258445038
--------------------- ---------------------- ---------------------- ----------------------
11:46:02 XLON 154 15.535 484361258445151
--------------------- ---------------------- ---------------------- ----------------------
11:46:02 XLON 114 15.535 484361258445152
--------------------- ---------------------- ---------------------- ----------------------
11:46:02 XLON 135 15.535 484361258445153
--------------------- ---------------------- ---------------------- ----------------------
11:46:32 XLON 132 15.535 484361258445205
--------------------- ---------------------- ---------------------- ----------------------
11:55:00 XLON 236 15.54 484361258446100
--------------------- ---------------------- ---------------------- ----------------------
11:55:00 XLON 562 15.54 484361258446101
--------------------- ---------------------- ---------------------- ----------------------
11:55:00 XLON 150 15.54 484361258446102
--------------------- ---------------------- ---------------------- ----------------------
11:55:43 XLON 168 15.535 484361258446178
--------------------- ---------------------- ---------------------- ----------------------
11:55:43 BATE 112 15.535 030000PK6
--------------------- ---------------------- ---------------------- ----------------------
11:55:48 XLON 47 15.535 484361258446195
--------------------- ---------------------- ---------------------- ----------------------
11:55:48 XLON 59 15.535 484361258446196
--------------------- ---------------------- ---------------------- ----------------------
11:55:48 BATE 56 15.535 030000PKC
--------------------- ---------------------- ---------------------- ----------------------
11:56:25 XLON 150 15.535 484361258446262
--------------------- ---------------------- ---------------------- ----------------------
11:56:32 XLON 202 15.535 484361258446271
--------------------- ---------------------- ---------------------- ----------------------
11:56:32 XLON 150 15.535 484361258446272
--------------------- ---------------------- ---------------------- ----------------------
11:56:37 BATE 84 15.535 030000PM0
--------------------- ---------------------- ---------------------- ----------------------
11:56:53 XLON 150 15.535 484361258446280
--------------------- ---------------------- ---------------------- ----------------------
11:56:53 XLON 114 15.535 484361258446281
--------------------- ---------------------- ---------------------- ----------------------
11:56:58 XLON 150 15.535 484361258446292
--------------------- ---------------------- ---------------------- ----------------------
11:57:03 XLON 150 15.535 484361258446302
--------------------- ---------------------- ---------------------- ----------------------
11:57:03 XLON 26 15.535 484361258446303
--------------------- ---------------------- ---------------------- ----------------------
11:57:32 XLON 132 15.535 484361258446341
--------------------- ---------------------- ---------------------- ----------------------
11:57:32 XLON 109 15.535 484361258446342
--------------------- ---------------------- ---------------------- ----------------------
11:57:43 BATE 1 15.535 030000PO6
--------------------- ---------------------- ---------------------- ----------------------
11:58:55 XLON 117 15.535 484361258446490
--------------------- ---------------------- ---------------------- ----------------------
11:58:55 XLON 150 15.535 484361258446491
--------------------- ---------------------- ---------------------- ----------------------
11:59:10 XLON 93 15.535 484361258446526
--------------------- ---------------------- ---------------------- ----------------------
12:00:10 XLON 112 15.535 484361258446684
--------------------- ---------------------- ---------------------- ----------------------
12:00:15 XLON 112 15.535 484361258446690
--------------------- ---------------------- ---------------------- ----------------------
12:00:32 XLON 148 15.535 484361258446697
--------------------- ---------------------- ---------------------- ----------------------
12:01:51 XLON 116 15.535 484361258446824
--------------------- ---------------------- ---------------------- ----------------------
12:02:10 XLON 219 15.535 484361258446886
--------------------- ---------------------- ---------------------- ----------------------
12:02:15 XLON 60 15.535 484361258446910
--------------------- ---------------------- ---------------------- ----------------------
12:02:43 XLON 150 15.535 484361258446974
--------------------- ---------------------- ---------------------- ----------------------
12:02:43 XLON 111 15.535 484361258446975
--------------------- ---------------------- ---------------------- ----------------------
12:07:20 XLON 150 15.52 484361258447517
--------------------- ---------------------- ---------------------- ----------------------
12:07:20 XLON 47 15.52 484361258447518
--------------------- ---------------------- ---------------------- ----------------------
12:07:20 XLON 150 15.52 484361258447519
--------------------- ---------------------- ---------------------- ----------------------
12:07:20 BATE 30 15.52 030000QDC
--------------------- ---------------------- ---------------------- ----------------------
12:07:23 XLON 150 15.515 484361258447526
--------------------- ---------------------- ---------------------- ----------------------
12:10:00 XLON 117 15.515 484361258447875
--------------------- ---------------------- ---------------------- ----------------------
12:10:00 BATE 101 15.515 030000QLO
--------------------- ---------------------- ---------------------- ----------------------
12:12:37 XLON 117 15.515 484361258448197
--------------------- ---------------------- ---------------------- ----------------------
12:17:26 XLON 256 15.51 484361258448804
--------------------- ---------------------- ---------------------- ----------------------
12:20:02 XLON 588 15.52 484361258449170
--------------------- ---------------------- ---------------------- ----------------------
12:20:03 XLON 150 15.52 484361258449171
--------------------- ---------------------- ---------------------- ----------------------
12:20:03 XLON 71 15.52 484361258449172
--------------------- ---------------------- ---------------------- ----------------------
12:20:03 BATE 56 15.52 030000R5O
--------------------- ---------------------- ---------------------- ----------------------
12:20:08 BATE 113 15.52 030000R62
--------------------- ---------------------- ---------------------- ----------------------
12:20:08 BATE 25 15.52 030000R63
--------------------- ---------------------- ---------------------- ----------------------
12:24:43 XLON 528 15.52 484361258449720
--------------------- ---------------------- ---------------------- ----------------------
12:24:43 XLON 505 15.52 484361258449721
--------------------- ---------------------- ---------------------- ----------------------
12:24:43 XLON 150 15.52 484361258449722
--------------------- ---------------------- ---------------------- ----------------------
12:24:43 XLON 150 15.525 484361258449723
--------------------- ---------------------- ---------------------- ----------------------
12:24:43 XLON 112 15.525 484361258449724
--------------------- ---------------------- ---------------------- ----------------------
12:24:43 XLON 101 15.525 484361258449725
--------------------- ---------------------- ---------------------- ----------------------
12:25:54 XLON 150 15.525 484361258449863
--------------------- ---------------------- ---------------------- ----------------------
12:25:54 XLON 47 15.525 484361258449864
--------------------- ---------------------- ---------------------- ----------------------
12:26:28 BATE 100 15.53 030000RJN
--------------------- ---------------------- ---------------------- ----------------------
12:26:28 BATE 82 15.53 030000RJO
--------------------- ---------------------- ---------------------- ----------------------
12:29:41 XLON 150 15.53 484361258450304
--------------------- ---------------------- ---------------------- ----------------------
12:29:41 XLON 115 15.53 484361258450305
--------------------- ---------------------- ---------------------- ----------------------
12:29:56 XLON 150 15.535 484361258450329
--------------------- ---------------------- ---------------------- ----------------------
12:29:56 BATE 30 15.535 030000RRA
--------------------- ---------------------- ---------------------- ----------------------
12:30:01 XLON 150 15.535 484361258450341
--------------------- ---------------------- ---------------------- ----------------------
12:30:03 BATE 69 15.535 030000RRV
--------------------- ---------------------- ---------------------- ----------------------
12:30:03 BATE 115 15.535 030000RRW
--------------------- ---------------------- ---------------------- ----------------------
12:30:52 BATE 8 15.535 030000RTN
--------------------- ---------------------- ---------------------- ----------------------
12:30:52 BATE 6 15.535 030000RTO
--------------------- ---------------------- ---------------------- ----------------------
12:30:52 XLON 150 15.525 484361258450447
--------------------- ---------------------- ---------------------- ----------------------
12:30:52 XLON 106 15.53 484361258450448
--------------------- ---------------------- ---------------------- ----------------------
12:30:57 BATE 68 15.525 030000RTQ
--------------------- ---------------------- ---------------------- ----------------------
12:30:57 BATE 29 15.525 030000RTR
--------------------- ---------------------- ---------------------- ----------------------
12:32:17 XLON 150 15.52 484361258450644
--------------------- ---------------------- ---------------------- ----------------------
12:32:17 XLON 22 15.52 484361258450645
--------------------- ---------------------- ---------------------- ----------------------
12:35:03 XLON 150 15.515 484361258450868
--------------------- ---------------------- ---------------------- ----------------------
12:35:03 XLON 127 15.515 484361258450869
--------------------- ---------------------- ---------------------- ----------------------
12:37:12 BATE 77 15.515 030000S6D
--------------------- ---------------------- ---------------------- ----------------------
12:37:28 BATE 146 15.515 030000S6U
--------------------- ---------------------- ---------------------- ----------------------
12:37:43 BATE 134 15.515 030000S77
--------------------- ---------------------- ---------------------- ----------------------
12:37:58 BATE 98 15.515 030000S7Q
--------------------- ---------------------- ---------------------- ----------------------
12:39:07 BATE 44 15.515 030000SAB
--------------------- ---------------------- ---------------------- ----------------------
12:39:14 BATE 44 15.515 030000SAP
--------------------- ---------------------- ---------------------- ----------------------
12:39:19 BATE 110 15.515 030000SAU
--------------------- ---------------------- ---------------------- ----------------------
12:39:24 BATE 102 15.515 030000SAY
--------------------- ---------------------- ---------------------- ----------------------
12:39:29 BATE 44 15.515 030000SB1
--------------------- ---------------------- ---------------------- ----------------------
12:40:27 BATE 44 15.515 030000SCQ
--------------------- ---------------------- ---------------------- ----------------------
12:42:03 BATE 44 15.515 030000SFM
--------------------- ---------------------- ---------------------- ----------------------
12:43:18 BATE 44 15.515 030000SLJ
--------------------- ---------------------- ---------------------- ----------------------
12:44:07 BATE 45 15.515 030000SND
--------------------- ---------------------- ---------------------- ----------------------
12:48:15 XLON 150 15.515 484361258452181
--------------------- ---------------------- ---------------------- ----------------------
12:59:41 XLON 74 15.515 484361258453291
--------------------- ---------------------- ---------------------- ----------------------
12:59:49 XLON 88 15.515 484361258453301
--------------------- ---------------------- ---------------------- ----------------------
13:00:09 XLON 150 15.515 484361258453338
--------------------- ---------------------- ---------------------- ----------------------
13:02:09 XLON 150 15.515 484361258453538
--------------------- ---------------------- ---------------------- ----------------------
13:02:09 XLON 168 15.515 484361258453539
--------------------- ---------------------- ---------------------- ----------------------
13:04:02 XLON 150 15.515 484361258453718
--------------------- ---------------------- ---------------------- ----------------------
13:04:04 XLON 782 15.51 484361258453722
--------------------- ---------------------- ---------------------- ----------------------
13:04:04 BATE 30 15.515 030000TTD
--------------------- ---------------------- ---------------------- ----------------------
13:04:04 BATE 120 15.515 030000TTE
--------------------- ---------------------- ---------------------- ----------------------
13:04:04 BATE 125 15.515 030000TTF
--------------------- ---------------------- ---------------------- ----------------------
13:06:52 BATE 67 15.52 030000U0G
--------------------- ---------------------- ---------------------- ----------------------
13:08:42 XLON 129 15.54 484361258454241
--------------------- ---------------------- ---------------------- ----------------------
13:08:42 XLON 173 15.54 484361258454242
--------------------- ---------------------- ---------------------- ----------------------
13:08:42 XLON 86 15.54 484361258454243
--------------------- ---------------------- ---------------------- ----------------------
13:09:01 XLON 129 15.54 484361258454267
--------------------- ---------------------- ---------------------- ----------------------
13:10:00 XLON 331 15.545 484361258454406
--------------------- ---------------------- ---------------------- ----------------------
13:10:12 XLON 124 15.545 484361258454416
--------------------- ---------------------- ---------------------- ----------------------
13:10:12 XLON 703 15.545 484361258454417
--------------------- ---------------------- ---------------------- ----------------------
13:10:12 XLON 360 15.545 484361258454418
--------------------- ---------------------- ---------------------- ----------------------
13:10:18 XLON 35 15.535 484361258454451
--------------------- ---------------------- ---------------------- ----------------------
13:10:19 XLON 33 15.535 484361258454457
--------------------- ---------------------- ---------------------- ----------------------
13:10:19 XLON 312 15.535 484361258454458
--------------------- ---------------------- ---------------------- ----------------------
13:10:19 BATE 90 15.54 030000U8E
--------------------- ---------------------- ---------------------- ----------------------
13:10:36 BATE 13 15.54 030000U8X
--------------------- ---------------------- ---------------------- ----------------------
13:10:43 XLON 198 15.54 484361258454496
--------------------- ---------------------- ---------------------- ----------------------
13:10:43 XLON 596 15.54 484361258454497
--------------------- ---------------------- ---------------------- ----------------------
13:12:45 XLON 205 15.535 484361258454740
--------------------- ---------------------- ---------------------- ----------------------
13:12:45 BATE 28 15.54 030000UFI
--------------------- ---------------------- ---------------------- ----------------------
13:12:58 XLON 269 15.535 484361258454766
--------------------- ---------------------- ---------------------- ----------------------
13:17:05 XLON 493 15.53 484361258455419
--------------------- ---------------------- ---------------------- ----------------------
13:19:30 BATE 25 15.545 030000V0H
--------------------- ---------------------- ---------------------- ----------------------
13:22:49 XLON 161 15.545 484361258456130
--------------------- ---------------------- ---------------------- ----------------------
13:24:55 XLON 237 15.545 484361258456407
--------------------- ---------------------- ---------------------- ----------------------
13:27:11 XLON 136 15.55 484361258456701
--------------------- ---------------------- ---------------------- ----------------------
13:27:11 XLON 5 15.55 484361258456702
--------------------- ---------------------- ---------------------- ----------------------
13:27:11 XLON 78 15.55 484361258456703
--------------------- ---------------------- ---------------------- ----------------------
13:27:49 XLON 6 15.545 484361258456775
--------------------- ---------------------- ---------------------- ----------------------
13:28:54 XLON 6 15.545 484361258456875
--------------------- ---------------------- ---------------------- ----------------------
13:29:05 BATE 18 15.55 030000VT3
--------------------- ---------------------- ---------------------- ----------------------
13:31:51 XLON 177 15.545 484361258457410
--------------------- ---------------------- ---------------------- ----------------------
13:32:51 BATE 96 15.55 030000W4I
--------------------- ---------------------- ---------------------- ----------------------
13:32:51 BATE 9 15.55 030000W4J
--------------------- ---------------------- ---------------------- ----------------------
13:32:56 BATE 68 15.55 030000W4R
--------------------- ---------------------- ---------------------- ----------------------
13:33:02 XLON 150 15.55 484361258457581
--------------------- ---------------------- ---------------------- ----------------------
13:33:28 BATE 17 15.55 030000W6L
--------------------- ---------------------- ---------------------- ----------------------
13:33:33 BATE 67 15.55 030000W6Q
--------------------- ---------------------- ---------------------- ----------------------
13:34:46 XLON 150 15.545 484361258457827
--------------------- ---------------------- ---------------------- ----------------------
13:34:57 XLON 267 15.54 484361258457841
--------------------- ---------------------- ---------------------- ----------------------
13:34:57 XLON 150 15.545 484361258457842
--------------------- ---------------------- ---------------------- ----------------------
13:34:57 XLON 137 15.545 484361258457843
--------------------- ---------------------- ---------------------- ----------------------
13:34:57 XLON 431 15.545 484361258457844
--------------------- ---------------------- ---------------------- ----------------------
13:34:58 BATE 58 15.55 030000W9T
--------------------- ---------------------- ---------------------- ----------------------
13:35:03 BATE 58 15.55 030000W9Y
--------------------- ---------------------- ---------------------- ----------------------
13:35:08 BATE 48 15.54 030000WA6
--------------------- ---------------------- ---------------------- ----------------------
13:35:41 BATE 7 15.54 030000WBT
--------------------- ---------------------- ---------------------- ----------------------
13:38:39 BATE 15 15.54 030000WLU
--------------------- ---------------------- ---------------------- ----------------------
13:40:25 XLON 240 15.55 484361258458660
--------------------- ---------------------- ---------------------- ----------------------
13:40:25 XLON 150 15.55 484361258458661
--------------------- ---------------------- ---------------------- ----------------------
13:40:25 XLON 126 15.55 484361258458662
--------------------- ---------------------- ---------------------- ----------------------
13:44:07 XLON 412 15.55 484361258459236
--------------------- ---------------------- ---------------------- ----------------------
13:45:31 BATE 23 15.55 030000X55
--------------------- ---------------------- ---------------------- ----------------------
13:47:03 BATE 94 15.55 030000X8W
--------------------- ---------------------- ---------------------- ----------------------
13:47:08 BATE 85 15.55 030000X96
--------------------- ---------------------- ---------------------- ----------------------
13:56:08 XLON 770 15.54 484361258461015
--------------------- ---------------------- ---------------------- ----------------------
13:56:13 XLON 219 15.535 484361258461037
--------------------- ---------------------- ---------------------- ----------------------
13:56:13 XLON 167 15.535 484361258461038
--------------------- ---------------------- ---------------------- ----------------------
13:56:13 XLON 303 15.535 484361258461039
--------------------- ---------------------- ---------------------- ----------------------
13:56:31 BATE 2 15.535 030000Y19
--------------------- ---------------------- ---------------------- ----------------------
13:58:07 BATE 23 15.535 030000Y4Q
--------------------- ---------------------- ---------------------- ----------------------
13:58:30 XLON 446 15.53 484361258461323
--------------------- ---------------------- ---------------------- ----------------------
14:12:14 BATE 323 15.545 030000ZH6
--------------------- ---------------------- ---------------------- ----------------------
14:19:43 BATE 37 15.545 03000108W
--------------------- ---------------------- ---------------------- ----------------------
14:19:43 BATE 7 15.545 03000108X
--------------------- ---------------------- ---------------------- ----------------------
14:19:43 XLON 222 15.545 484361258464630
--------------------- ---------------------- ---------------------- ----------------------
14:19:43 XLON 310 15.545 484361258464631
--------------------- ---------------------- ---------------------- ----------------------
14:19:46 BATE 137 15.545 030001098
--------------------- ---------------------- ---------------------- ----------------------
14:19:48 BATE 23 15.545 03000109E
--------------------- ---------------------- ---------------------- ----------------------
14:25:34 XLON 303 15.545 484361258465562
--------------------- ---------------------- ---------------------- ----------------------
14:30:01 XLON 208 15.54 484361258466305
--------------------- ---------------------- ---------------------- ----------------------
14:30:01 BATE 125 15.545 0300011DN
--------------------- ---------------------- ---------------------- ----------------------
14:30:06 BATE 3 15.545 0300011FR
--------------------- ---------------------- ---------------------- ----------------------
14:34:02 XLON 796 15.56 484361258468792
--------------------- ---------------------- ---------------------- ----------------------
14:34:44 BATE 40 15.555 0300012CT
--------------------- ---------------------- ---------------------- ----------------------
14:34:44 BATE 132 15.555 0300012CU
--------------------- ---------------------- ---------------------- ----------------------
14:34:59 BATE 33 15.555 0300012EB
--------------------- ---------------------- ---------------------- ----------------------
14:34:59 BATE 29 15.555 0300012EC
--------------------- ---------------------- ---------------------- ----------------------
14:34:59 XLON 671 15.555 484361258469240
--------------------- ---------------------- ---------------------- ----------------------
14:34:59 XLON 153 15.55 484361258469242
--------------------- ---------------------- ---------------------- ----------------------
14:34:59 XLON 169 15.55 484361258469243
--------------------- ---------------------- ---------------------- ----------------------
14:34:59 BATE 234 15.55 0300012EE
--------------------- ---------------------- ---------------------- ----------------------
14:35:02 BATE 394 15.545 0300012FZ
--------------------- ---------------------- ---------------------- ----------------------
14:35:06 XLON 153 15.545 484361258469421
--------------------- ---------------------- ---------------------- ----------------------
14:35:06 XLON 167 15.545 484361258469422
--------------------- ---------------------- ---------------------- ----------------------
14:35:16 XLON 173 15.54 484361258469626
--------------------- ---------------------- ---------------------- ----------------------
14:35:17 XLON 259 15.54 484361258469628
--------------------- ---------------------- ---------------------- ----------------------
14:39:20 XLON 705 15.56 484361258471290
--------------------- ---------------------- ---------------------- ----------------------
14:40:05 XLON 320 15.555 484361258471491
--------------------- ---------------------- ---------------------- ----------------------
14:40:05 XLON 67 15.555 484361258471492
--------------------- ---------------------- ---------------------- ----------------------
14:40:05 BATE 105 15.555 0300013FG
--------------------- ---------------------- ---------------------- ----------------------
14:41:15 XLON 211 15.555 484361258471876
--------------------- ---------------------- ---------------------- ----------------------
14:41:15 XLON 31 15.555 484361258471877
--------------------- ---------------------- ---------------------- ----------------------
14:41:18 BATE 236 15.555 0300013LK
--------------------- ---------------------- ---------------------- ----------------------
14:41:52 XLON 78 15.555 484361258472019
--------------------- ---------------------- ---------------------- ----------------------
14:41:52 XLON 204 15.555 484361258472020
--------------------- ---------------------- ---------------------- ----------------------
14:43:27 XLON 57 15.56 484361258472477
--------------------- ---------------------- ---------------------- ----------------------
14:43:27 XLON 229 15.56 484361258472478
--------------------- ---------------------- ---------------------- ----------------------
14:43:27 BATE 297 15.56 0300013VZ
--------------------- ---------------------- ---------------------- ----------------------
14:43:27 XLON 144 15.56 484361258472480
--------------------- ---------------------- ---------------------- ----------------------
14:43:27 XLON 29 15.56 484361258472481
--------------------- ---------------------- ---------------------- ----------------------
14:43:57 BATE 335 15.555 0300013YT
--------------------- ---------------------- ---------------------- ----------------------
14:43:57 BATE 66 15.555 0300013YU
--------------------- ---------------------- ---------------------- ----------------------
14:44:02 BATE 40 15.555 0300013ZE
--------------------- ---------------------- ---------------------- ----------------------
14:44:12 BATE 80 15.555 0300013ZZ
--------------------- ---------------------- ---------------------- ----------------------
14:47:20 XLON 487 15.6 484361258473905
--------------------- ---------------------- ---------------------- ----------------------
14:47:20 BATE 185 15.6 0300014O2
--------------------- ---------------------- ---------------------- ----------------------
14:48:23 XLON 292 15.6 484361258474092
--------------------- ---------------------- ---------------------- ----------------------
14:48:23 XLON 17 15.6 484361258474093
--------------------- ---------------------- ---------------------- ----------------------
14:48:23 XLON 96 15.6 484361258474097
--------------------- ---------------------- ---------------------- ----------------------
14:48:23 XLON 129 15.6 484361258474098
--------------------- ---------------------- ---------------------- ----------------------
14:49:37 XLON 254 15.595 484361258474431
--------------------- ---------------------- ---------------------- ----------------------
14:49:44 XLON 184 15.59 484361258474479
--------------------- ---------------------- ---------------------- ----------------------
14:53:21 XLON 277 15.58 484361258475485
--------------------- ---------------------- ---------------------- ----------------------
14:56:20 XLON 96 15.565 484361258476270
--------------------- ---------------------- ---------------------- ----------------------
14:56:20 XLON 291 15.565 484361258476271
--------------------- ---------------------- ---------------------- ----------------------
14:58:20 XLON 120 15.555 484361258477147
--------------------- ---------------------- ---------------------- ----------------------
14:58:20 XLON 112 15.555 484361258477148
--------------------- ---------------------- ---------------------- ----------------------
15:04:23 XLON 664 15.575 484361258479023
--------------------- ---------------------- ---------------------- ----------------------
15:04:23 XLON 71 15.575 484361258479024
--------------------- ---------------------- ---------------------- ----------------------
15:04:23 BATE 13 15.58 0300017L0
--------------------- ---------------------- ---------------------- ----------------------
15:04:28 BATE 10 15.575 0300017LH
--------------------- ---------------------- ---------------------- ----------------------
15:04:28 BATE 5 15.575 0300017LI
--------------------- ---------------------- ---------------------- ----------------------
15:06:37 XLON 650 15.6 484361258479644
--------------------- ---------------------- ---------------------- ----------------------
15:06:37 XLON 106 15.6 484361258479645
--------------------- ---------------------- ---------------------- ----------------------
15:06:52 BATE 82 15.6 0300017Z7
--------------------- ---------------------- ---------------------- ----------------------
15:07:37 BATE 189 15.595 030001840
--------------------- ---------------------- ---------------------- ----------------------
15:08:12 BATE 172 15.595 03000187X
--------------------- ---------------------- ---------------------- ----------------------
15:08:17 BATE 38 15.595 03000188U
--------------------- ---------------------- ---------------------- ----------------------
15:08:25 XLON 735 15.595 484361258480178
--------------------- ---------------------- ---------------------- ----------------------
15:08:25 XLON 774 15.59 484361258480181
--------------------- ---------------------- ---------------------- ----------------------
15:08:26 BATE 302 15.59 03000189E
--------------------- ---------------------- ---------------------- ----------------------
15:08:26 BATE 110 15.59 03000189F
--------------------- ---------------------- ---------------------- ----------------------
15:09:21 XLON 704 15.59 484361258480362
--------------------- ---------------------- ---------------------- ----------------------
15:11:35 XLON 754 15.59 484361258480756
--------------------- ---------------------- ---------------------- ----------------------
15:11:35 BATE 117 15.595 0300018PW
--------------------- ---------------------- ---------------------- ----------------------
15:11:52 XLON 776 15.585 484361258480882
--------------------- ---------------------- ---------------------- ----------------------
15:11:52 XLON 545 15.58 484361258480883
--------------------- ---------------------- ---------------------- ----------------------
15:11:58 BATE 101 15.585 0300018TK
--------------------- ---------------------- ---------------------- ----------------------
15:11:58 BATE 14 15.585 0300018TL
--------------------- ---------------------- ---------------------- ----------------------
15:12:01 XLON 316 15.575 484361258480906
--------------------- ---------------------- ---------------------- ----------------------
15:12:02 XLON 161 15.575 484361258480907
--------------------- ---------------------- ---------------------- ----------------------
15:12:03 BATE 106 15.575 0300018TQ
--------------------- ---------------------- ---------------------- ----------------------
15:12:03 BATE 91 15.575 0300018TR
--------------------- ---------------------- ---------------------- ----------------------
15:12:30 BATE 73 15.565 0300018WR
--------------------- ---------------------- ---------------------- ----------------------
15:12:30 BATE 125 15.565 0300018WS
--------------------- ---------------------- ---------------------- ----------------------
15:12:30 BATE 195 15.565 0300018WT
--------------------- ---------------------- ---------------------- ----------------------
15:18:36 BATE 7 15.555 0300019T5
--------------------- ---------------------- ---------------------- ----------------------
15:19:17 BATE 134 15.56 0300019X0
--------------------- ---------------------- ---------------------- ----------------------
15:19:42 BATE 3 15.56 0300019Z5
--------------------- ---------------------- ---------------------- ----------------------
15:21:11 BATE 86 15.565 030001A7O
--------------------- ---------------------- ---------------------- ----------------------
15:21:11 BATE 120 15.565 030001A7P
--------------------- ---------------------- ---------------------- ----------------------
15:21:13 BATE 154 15.565 030001A7R
--------------------- ---------------------- ---------------------- ----------------------
15:21:13 BATE 8 15.565 030001A7S
--------------------- ---------------------- ---------------------- ----------------------
15:21:13 BATE 10 15.565 030001A7T
--------------------- ---------------------- ---------------------- ----------------------
15:21:15 BATE 72 15.565 030001A8B
--------------------- ---------------------- ---------------------- ----------------------
15:21:17 BATE 88 15.565 030001A8D
--------------------- ---------------------- ---------------------- ----------------------
15:21:19 BATE 73 15.565 030001A8F
--------------------- ---------------------- ---------------------- ----------------------
15:21:43 BATE 92 15.565 030001AAB
--------------------- ---------------------- ---------------------- ----------------------
15:22:03 XLON 150 15.555 484361258483292
--------------------- ---------------------- ---------------------- ----------------------
15:22:03 BATE 14 15.555 030001ACS
--------------------- ---------------------- ---------------------- ----------------------
15:22:17 XLON 150 15.55 484361258483393
--------------------- ---------------------- ---------------------- ----------------------
15:22:17 XLON 202 15.555 484361258483394
--------------------- ---------------------- ---------------------- ----------------------
15:22:17 XLON 151 15.555 484361258483395
--------------------- ---------------------- ---------------------- ----------------------
15:22:17 XLON 61 15.555 484361258483396
--------------------- ---------------------- ---------------------- ----------------------
15:22:17 BATE 126 15.55 030001AET
--------------------- ---------------------- ---------------------- ----------------------
15:22:22 XLON 150 15.55 484361258483411
--------------------- ---------------------- ---------------------- ----------------------
15:22:22 BATE 153 15.55 030001AF9
--------------------- ---------------------- ---------------------- ----------------------
15:22:24 XLON 151 15.55 484361258483412
--------------------- ---------------------- ---------------------- ----------------------
15:22:24 XLON 82 15.55 484361258483413
--------------------- ---------------------- ---------------------- ----------------------
15:22:24 XLON 48 15.55 484361258483414
--------------------- ---------------------- ---------------------- ----------------------
15:22:24 BATE 85 15.55 030001AFC
--------------------- ---------------------- ---------------------- ----------------------
15:22:26 BATE 87 15.55 030001AFG
--------------------- ---------------------- ---------------------- ----------------------
15:22:26 BATE 102 15.55 030001AFH
--------------------- ---------------------- ---------------------- ----------------------
15:23:12 BATE 59 15.55 030001AIU
--------------------- ---------------------- ---------------------- ----------------------
15:23:17 BATE 102 15.55 030001AJC
--------------------- ---------------------- ---------------------- ----------------------
15:23:22 BATE 59 15.55 030001AJN
--------------------- ---------------------- ---------------------- ----------------------
15:23:26 XLON 71 15.565 484361258483632
--------------------- ---------------------- ---------------------- ----------------------
15:23:26 XLON 74 15.565 484361258483633
--------------------- ---------------------- ---------------------- ----------------------
15:23:27 XLON 150 15.56 484361258483634
--------------------- ---------------------- ---------------------- ----------------------
15:23:28 XLON 150 15.56 484361258483637
--------------------- ---------------------- ---------------------- ----------------------
15:23:39 XLON 150 15.56 484361258483655
--------------------- ---------------------- ---------------------- ----------------------
15:23:39 XLON 69 15.56 484361258483656
--------------------- ---------------------- ---------------------- ----------------------
15:23:39 XLON 156 15.56 484361258483657
--------------------- ---------------------- ---------------------- ----------------------
15:23:44 XLON 150 15.56 484361258483672
--------------------- ---------------------- ---------------------- ----------------------
15:23:47 XLON 150 15.56 484361258483692
--------------------- ---------------------- ---------------------- ----------------------
15:23:49 XLON 150 15.56 484361258483704
--------------------- ---------------------- ---------------------- ----------------------
15:23:51 XLON 150 15.56 484361258483711
--------------------- ---------------------- ---------------------- ----------------------
15:23:53 XLON 150 15.56 484361258483719
--------------------- ---------------------- ---------------------- ----------------------
15:23:53 BATE 133 15.56 030001AMX
--------------------- ---------------------- ---------------------- ----------------------
15:23:55 XLON 150 15.56 484361258483720
--------------------- ---------------------- ---------------------- ----------------------
15:23:58 XLON 150 15.56 484361258483724
--------------------- ---------------------- ---------------------- ----------------------
15:24:04 XLON 150 15.56 484361258483746
--------------------- ---------------------- ---------------------- ----------------------
15:24:04 XLON 450 15.56 484361258483747
--------------------- ---------------------- ---------------------- ----------------------
15:24:04 BATE 89 15.56 030001ANE
--------------------- ---------------------- ---------------------- ----------------------
15:24:12 BATE 113 15.56 030001AOD
--------------------- ---------------------- ---------------------- ----------------------
15:24:22 XLON 240 15.555 484361258483807
--------------------- ---------------------- ---------------------- ----------------------
15:24:22 XLON 135 15.555 484361258483808
--------------------- ---------------------- ---------------------- ----------------------
15:24:23 XLON 208 15.545 484361258483809
--------------------- ---------------------- ---------------------- ----------------------
15:24:24 XLON 240 15.545 484361258483810
--------------------- ---------------------- ---------------------- ----------------------
15:24:24 XLON 150 15.545 484361258483811
--------------------- ---------------------- ---------------------- ----------------------
15:24:27 BATE 20 15.545 030001AP1
--------------------- ---------------------- ---------------------- ----------------------
15:25:12 XLON 294 15.54 484361258483924
--------------------- ---------------------- ---------------------- ----------------------
15:25:12 XLON 112 15.54 484361258483925
--------------------- ---------------------- ---------------------- ----------------------
15:25:12 BATE 286 15.54 030001ARN
--------------------- ---------------------- ---------------------- ----------------------
15:25:12 BATE 20 15.54 030001ARO
--------------------- ---------------------- ---------------------- ----------------------
15:25:12 BATE 11 15.54 030001ARP
--------------------- ---------------------- ---------------------- ----------------------
15:25:12 BATE 341 15.54 030001ARQ
--------------------- ---------------------- ---------------------- ----------------------
15:25:39 XLON 73 15.545 484361258484232
--------------------- ---------------------- ---------------------- ----------------------
15:25:40 BATE 49 15.545 030001AVX
--------------------- ---------------------- ---------------------- ----------------------
15:25:43 XLON 434 15.545 484361258484245
--------------------- ---------------------- ---------------------- ----------------------
15:25:43 XLON 71 15.545 484361258484246
--------------------- ---------------------- ---------------------- ----------------------
15:25:43 BATE 56 15.545 030001AW0
--------------------- ---------------------- ---------------------- ----------------------
15:25:43 BATE 157 15.545 030001AW1
--------------------- ---------------------- ---------------------- ----------------------
15:25:43 BATE 147 15.545 030001AW2
--------------------- ---------------------- ---------------------- ----------------------
15:25:45 XLON 216 15.545 484361258484252
--------------------- ---------------------- ---------------------- ----------------------
15:28:46 XLON 150 15.535 484361258484946
--------------------- ---------------------- ---------------------- ----------------------
15:28:46 XLON 159 15.535 484361258484947
--------------------- ---------------------- ---------------------- ----------------------
15:28:46 XLON 150 15.535 484361258484948
--------------------- ---------------------- ---------------------- ----------------------
15:28:46 XLON 159 15.535 484361258484949
--------------------- ---------------------- ---------------------- ----------------------
15:28:51 XLON 18 15.535 484361258484964
--------------------- ---------------------- ---------------------- ----------------------
15:28:51 XLON 17 15.535 484361258484965
--------------------- ---------------------- ---------------------- ----------------------
15:28:51 XLON 101 15.535 484361258484966
--------------------- ---------------------- ---------------------- ----------------------
15:28:51 XLON 150 15.535 484361258484967
--------------------- ---------------------- ---------------------- ----------------------
15:28:51 XLON 356 15.535 484361258484968
--------------------- ---------------------- ---------------------- ----------------------
15:28:51 XLON 159 15.535 484361258484969
--------------------- ---------------------- ---------------------- ----------------------
15:29:26 BATE 114 15.53 030001BF8
--------------------- ---------------------- ---------------------- ----------------------
15:29:26 BATE 134 15.53 030001BF9
--------------------- ---------------------- ---------------------- ----------------------
15:29:26 BATE 222 15.53 030001BFA
--------------------- ---------------------- ---------------------- ----------------------
15:29:31 BATE 159 15.53 030001BFO
--------------------- ---------------------- ---------------------- ----------------------
15:29:31 BATE 116 15.53 030001BFP
--------------------- ---------------------- ---------------------- ----------------------
15:29:42 BATE 4 15.53 030001BHC
--------------------- ---------------------- ---------------------- ----------------------
15:30:05 BATE 156 15.535 030001BKL
--------------------- ---------------------- ---------------------- ----------------------
15:30:12 XLON 109 15.535 484361258485310
--------------------- ---------------------- ---------------------- ----------------------
15:32:08 XLON 150 15.555 484361258485823
--------------------- ---------------------- ---------------------- ----------------------
15:32:12 BATE 3 15.555 030001BX8
--------------------- ---------------------- ---------------------- ----------------------
15:32:12 BATE 53 15.555 030001BX9
--------------------- ---------------------- ---------------------- ----------------------
15:32:13 XLON 150 15.555 484361258485840
--------------------- ---------------------- ---------------------- ----------------------
15:32:13 XLON 108 15.555 484361258485841
--------------------- ---------------------- ---------------------- ----------------------
15:33:02 XLON 268 15.55 484361258486050
--------------------- ---------------------- ---------------------- ----------------------
15:33:02 XLON 51 15.55 484361258486051
--------------------- ---------------------- ---------------------- ----------------------
15:33:02 XLON 1 15.55 484361258486052
--------------------- ---------------------- ---------------------- ----------------------
15:33:02 XLON 150 15.555 484361258486053
--------------------- ---------------------- ---------------------- ----------------------
15:33:02 XLON 72 15.555 484361258486054
--------------------- ---------------------- ---------------------- ----------------------
15:33:02 XLON 123 15.555 484361258486055
--------------------- ---------------------- ---------------------- ----------------------
15:33:07 BATE 85 15.55 030001C49
--------------------- ---------------------- ---------------------- ----------------------
15:33:22 BATE 1 15.545 030001C6T
--------------------- ---------------------- ---------------------- ----------------------
15:33:27 BATE 17 15.545 030001C7J
--------------------- ---------------------- ---------------------- ----------------------
15:33:35 BATE 98 15.545 030001C7Y
--------------------- ---------------------- ---------------------- ----------------------
15:34:02 XLON 335 15.54 484361258486340
--------------------- ---------------------- ---------------------- ----------------------
15:34:02 BATE 141 15.545 030001CAQ
--------------------- ---------------------- ---------------------- ----------------------
15:34:02 BATE 196 15.545 030001CAR
--------------------- ---------------------- ---------------------- ----------------------
15:34:10 BATE 4 15.535 030001CC5
--------------------- ---------------------- ---------------------- ----------------------
15:36:02 BATE 445 15.535 030001CNB
--------------------- ---------------------- ---------------------- ----------------------
15:38:23 BATE 44 15.555 030001D31
--------------------- ---------------------- ---------------------- ----------------------
15:38:58 BATE 89 15.555 030001D6N
--------------------- ---------------------- ---------------------- ----------------------
15:39:03 BATE 99 15.555 030001D78
--------------------- ---------------------- ---------------------- ----------------------
15:39:03 BATE 62 15.555 030001D79
--------------------- ---------------------- ---------------------- ----------------------
15:39:08 BATE 62 15.555 030001D7V
--------------------- ---------------------- ---------------------- ----------------------
15:39:08 BATE 59 15.555 030001D7W
--------------------- ---------------------- ---------------------- ----------------------
15:39:11 BATE 65 15.555 030001D86
--------------------- ---------------------- ---------------------- ----------------------
15:39:11 BATE 59 15.555 030001D87
--------------------- ---------------------- ---------------------- ----------------------
15:39:14 BATE 71 15.555 030001D90
--------------------- ---------------------- ---------------------- ----------------------
15:39:14 BATE 59 15.555 030001D91
--------------------- ---------------------- ---------------------- ----------------------
15:39:14 BATE 98 15.555 030001D92
--------------------- ---------------------- ---------------------- ----------------------
15:40:15 BATE 22 15.555 030001DGE
--------------------- ---------------------- ---------------------- ----------------------
15:40:15 BATE 38 15.555 030001DGF
--------------------- ---------------------- ---------------------- ----------------------
15:40:15 BATE 58 15.555 030001DGG
--------------------- ---------------------- ---------------------- ----------------------
15:40:15 BATE 102 15.555 030001DGH
--------------------- ---------------------- ---------------------- ----------------------
15:40:15 BATE 89 15.555 030001DGI
--------------------- ---------------------- ---------------------- ----------------------
15:41:14 BATE 426 15.56 030001DLP
--------------------- ---------------------- ---------------------- ----------------------
15:41:14 BATE 34 15.56 030001DLQ
--------------------- ---------------------- ---------------------- ----------------------
15:41:28 XLON 299 15.55 484361258488305
--------------------- ---------------------- ---------------------- ----------------------
15:42:25 XLON 262 15.545 484361258488510
--------------------- ---------------------- ---------------------- ----------------------
15:42:25 BATE 90 15.55 030001DT7
--------------------- ---------------------- ---------------------- ----------------------
15:42:25 BATE 45 15.55 030001DT8
--------------------- ---------------------- ---------------------- ----------------------
15:42:25 BATE 147 15.55 030001DT9
--------------------- ---------------------- ---------------------- ----------------------
15:42:25 XLON 338 15.545 484361258488511
--------------------- ---------------------- ---------------------- ----------------------
15:44:16 XLON 428 15.54 484361258488960
--------------------- ---------------------- ---------------------- ----------------------
15:45:28 XLON 320 15.535 484361258489294
--------------------- ---------------------- ---------------------- ----------------------
15:45:28 XLON 448 15.535 484361258489295
--------------------- ---------------------- ---------------------- ----------------------
15:45:29 XLON 320 15.535 484361258489297
--------------------- ---------------------- ---------------------- ----------------------
15:45:29 BATE 13 15.54 030001EBQ
--------------------- ---------------------- ---------------------- ----------------------
15:45:34 BATE 85 15.54 030001ECN
--------------------- ---------------------- ---------------------- ----------------------
15:48:26 XLON 491 15.54 484361258490108
--------------------- ---------------------- ---------------------- ----------------------
15:48:26 XLON 294 15.54 484361258490109
--------------------- ---------------------- ---------------------- ----------------------
15:51:02 XLON 773 15.535 484361258490714
--------------------- ---------------------- ---------------------- ----------------------
15:51:02 BATE 105 15.54 030001F70
--------------------- ---------------------- ---------------------- ----------------------
15:51:02 BATE 122 15.54 030001F71
--------------------- ---------------------- ---------------------- ----------------------
15:51:02 BATE 41 15.54 030001F72
--------------------- ---------------------- ---------------------- ----------------------
15:51:07 BATE 179 15.535 030001F7S
--------------------- ---------------------- ---------------------- ----------------------
15:51:07 BATE 53 15.535 030001F7T
--------------------- ---------------------- ---------------------- ----------------------
15:51:07 BATE 49 15.535 030001F7U
--------------------- ---------------------- ---------------------- ----------------------
15:51:17 BATE 186 15.53 030001F92
--------------------- ---------------------- ---------------------- ----------------------
15:51:17 BATE 54 15.53 030001F96
--------------------- ---------------------- ---------------------- ----------------------
15:51:17 BATE 128 15.53 030001F97
--------------------- ---------------------- ---------------------- ----------------------
15:51:17 BATE 139 15.53 030001F99
--------------------- ---------------------- ---------------------- ----------------------
15:51:17 BATE 80 15.53 030001F9A
--------------------- ---------------------- ---------------------- ----------------------
15:51:38 BATE 256 15.52 030001FBL
--------------------- ---------------------- ---------------------- ----------------------
15:51:38 BATE 83 15.52 030001FBM
--------------------- ---------------------- ---------------------- ----------------------
15:53:48 XLON 232 15.505 484361258491370
--------------------- ---------------------- ---------------------- ----------------------
15:53:48 XLON 542 15.505 484361258491371
--------------------- ---------------------- ---------------------- ----------------------
15:55:01 XLON 17 15.515 484361258491615
--------------------- ---------------------- ---------------------- ----------------------
15:55:01 XLON 181 15.515 484361258491616
--------------------- ---------------------- ---------------------- ----------------------
15:55:13 XLON 91 15.515 484361258491648
--------------------- ---------------------- ---------------------- ----------------------
15:55:49 XLON 150 15.515 484361258491802
--------------------- ---------------------- ---------------------- ----------------------
15:55:49 XLON 280 15.515 484361258491803
--------------------- ---------------------- ---------------------- ----------------------
15:55:49 BATE 89 15.515 030001FYG
--------------------- ---------------------- ---------------------- ----------------------
15:55:49 BATE 102 15.515 030001FYH
--------------------- ---------------------- ---------------------- ----------------------
15:55:49 BATE 76 15.515 030001FYI
--------------------- ---------------------- ---------------------- ----------------------
15:55:54 XLON 490 15.515 484361258491839
--------------------- ---------------------- ---------------------- ----------------------
15:55:54 XLON 150 15.515 484361258491840
--------------------- ---------------------- ---------------------- ----------------------
15:55:54 XLON 450 15.515 484361258491841
--------------------- ---------------------- ---------------------- ----------------------
15:56:36 XLON 81 15.515 484361258491961
--------------------- ---------------------- ---------------------- ----------------------
15:56:40 XLON 124 15.515 484361258491962
--------------------- ---------------------- ---------------------- ----------------------
15:56:40 XLON 150 15.515 484361258491963
--------------------- ---------------------- ---------------------- ----------------------
15:56:42 XLON 150 15.515 484361258491994
--------------------- ---------------------- ---------------------- ----------------------
15:56:42 XLON 126 15.515 484361258491995
--------------------- ---------------------- ---------------------- ----------------------
15:59:22 XLON 526 15.51 484361258492621
--------------------- ---------------------- ---------------------- ----------------------
15:59:22 XLON 2 15.51 484361258492622
--------------------- ---------------------- ---------------------- ----------------------
15:59:22 BATE 27 15.51 030001GK8
--------------------- ---------------------- ---------------------- ----------------------
15:59:22 BATE 2 15.515 030001GK9
--------------------- ---------------------- ---------------------- ----------------------
15:59:22 BATE 56 15.515 030001GKA
--------------------- ---------------------- ---------------------- ----------------------
15:59:22 BATE 106 15.515 030001GKB
--------------------- ---------------------- ---------------------- ----------------------
15:59:22 XLON 3 15.51 484361258492625
--------------------- ---------------------- ---------------------- ----------------------
15:59:22 XLON 150 15.51 484361258492626
--------------------- ---------------------- ---------------------- ----------------------
16:05:34 XLON 150 15.525 484361258494225
--------------------- ---------------------- ---------------------- ----------------------
16:05:34 XLON 200 15.525 484361258494226
--------------------- ---------------------- ---------------------- ----------------------
16:05:34 BATE 104 15.525 030001HNZ
--------------------- ---------------------- ---------------------- ----------------------
16:05:37 BATE 204 15.52 030001HOG
--------------------- ---------------------- ---------------------- ----------------------
16:05:37 BATE 30 15.52 030001HOH
--------------------- ---------------------- ---------------------- ----------------------
16:05:37 BATE 155 15.52 030001HOJ
--------------------- ---------------------- ---------------------- ----------------------
16:05:37 BATE 102 15.52 030001HOK
--------------------- ---------------------- ---------------------- ----------------------
16:05:38 BATE 29 15.52 030001HOP
--------------------- ---------------------- ---------------------- ----------------------
16:05:38 BATE 124 15.52 030001HOQ
--------------------- ---------------------- ---------------------- ----------------------
16:05:38 BATE 102 15.52 030001HOR
--------------------- ---------------------- ---------------------- ----------------------
16:05:38 BATE 8 15.52 030001HOS
--------------------- ---------------------- ---------------------- ----------------------
16:05:38 BATE 100 15.52 030001HOT
--------------------- ---------------------- ---------------------- ----------------------
16:05:39 XLON 150 15.52 484361258494253
--------------------- ---------------------- ---------------------- ----------------------
16:05:39 XLON 47 15.52 484361258494254
--------------------- ---------------------- ---------------------- ----------------------
16:05:39 XLON 47 15.52 484361258494255
--------------------- ---------------------- ---------------------- ----------------------
16:05:39 XLON 103 15.52 484361258494256
--------------------- ---------------------- ---------------------- ----------------------
16:05:39 BATE 22 15.52 030001HOV
--------------------- ---------------------- ---------------------- ----------------------
16:05:39 BATE 56 15.52 030001HOW
--------------------- ---------------------- ---------------------- ----------------------
16:05:39 BATE 85 15.52 030001HOX
--------------------- ---------------------- ---------------------- ----------------------
16:05:40 BATE 30 15.52 030001HOZ
--------------------- ---------------------- ---------------------- ----------------------
16:05:40 BATE 116 15.52 030001HP0
--------------------- ---------------------- ---------------------- ----------------------
16:05:40 BATE 112 15.52 030001HP1
--------------------- ---------------------- ---------------------- ----------------------
16:05:41 XLON 150 15.52 484361258494258
--------------------- ---------------------- ---------------------- ----------------------
16:05:41 XLON 496 15.52 484361258494259
--------------------- ---------------------- ---------------------- ----------------------
16:05:41 XLON 47 15.52 484361258494260
--------------------- ---------------------- ---------------------- ----------------------
16:05:42 XLON 150 15.52 484361258494261
--------------------- ---------------------- ---------------------- ----------------------
16:05:42 XLON 67 15.52 484361258494262
--------------------- ---------------------- ---------------------- ----------------------
16:05:42 XLON 71 15.52 484361258494263
--------------------- ---------------------- ---------------------- ----------------------
16:05:43 XLON 150 15.52 484361258494265
--------------------- ---------------------- ---------------------- ----------------------
16:05:43 XLON 128 15.52 484361258494266
--------------------- ---------------------- ---------------------- ----------------------
16:05:43 XLON 170 15.52 484361258494267
--------------------- ---------------------- ---------------------- ----------------------
16:05:44 XLON 150 15.52 484361258494274
--------------------- ---------------------- ---------------------- ----------------------
16:05:44 XLON 111 15.52 484361258494275
--------------------- ---------------------- ---------------------- ----------------------
16:05:45 XLON 150 15.52 484361258494279
--------------------- ---------------------- ---------------------- ----------------------
16:05:45 XLON 39 15.52 484361258494280
--------------------- ---------------------- ---------------------- ----------------------
16:05:45 XLON 82 15.52 484361258494281
--------------------- ---------------------- ---------------------- ----------------------
16:05:46 XLON 150 15.52 484361258494287
--------------------- ---------------------- ---------------------- ----------------------
16:05:46 XLON 75 15.52 484361258494288
--------------------- ---------------------- ---------------------- ----------------------
16:05:46 XLON 170 15.52 484361258494289
--------------------- ---------------------- ---------------------- ----------------------
16:05:47 BATE 13 15.515 030001HPP
--------------------- ---------------------- ---------------------- ----------------------
16:05:47 BATE 29 15.515 030001HPQ
--------------------- ---------------------- ---------------------- ----------------------
16:05:47 BATE 180 15.515 030001HPR
--------------------- ---------------------- ---------------------- ----------------------
16:05:48 BATE 117 15.515 030001HPT
--------------------- ---------------------- ---------------------- ----------------------
16:06:03 XLON 150 15.51 484361258494455
--------------------- ---------------------- ---------------------- ----------------------
16:06:06 XLON 150 15.51 484361258494497
--------------------- ---------------------- ---------------------- ----------------------
16:06:06 XLON 122 15.51 484361258494498
--------------------- ---------------------- ---------------------- ----------------------
16:06:50 XLON 150 15.505 484361258494642
--------------------- ---------------------- ---------------------- ----------------------
16:06:50 BATE 160 15.505 030001HVO
--------------------- ---------------------- ---------------------- ----------------------
16:09:01 XLON 333 15.5 484361258495333
--------------------- ---------------------- ---------------------- ----------------------
16:09:27 XLON 150 15.5 484361258495541
--------------------- ---------------------- ---------------------- ----------------------
16:09:27 XLON 200 15.5 484361258495542
--------------------- ---------------------- ---------------------- ----------------------
16:09:27 BATE 142 15.5 030001IEW
--------------------- ---------------------- ---------------------- ----------------------
16:10:05 XLON 150 15.49 484361258495863
--------------------- ---------------------- ---------------------- ----------------------
16:10:05 XLON 172 15.495 484361258495864
--------------------- ---------------------- ---------------------- ----------------------
16:10:05 XLON 170 15.495 484361258495865
--------------------- ---------------------- ---------------------- ----------------------
16:10:05 XLON 115 15.495 484361258495866
--------------------- ---------------------- ---------------------- ----------------------
16:10:05 XLON 150 15.495 484361258495867
--------------------- ---------------------- ---------------------- ----------------------
16:10:05 XLON 63 15.495 484361258495868
--------------------- ---------------------- ---------------------- ----------------------
16:10:06 BATE 47 15.49 030001INY
--------------------- ---------------------- ---------------------- ----------------------
16:10:37 BATE 101 15.49 030001IT6
--------------------- ---------------------- ---------------------- ----------------------
16:10:37 BATE 96 15.49 030001IT7
--------------------- ---------------------- ---------------------- ----------------------
16:10:42 BATE 11 15.49 030001ITS
--------------------- ---------------------- ---------------------- ----------------------
16:10:42 BATE 91 15.49 030001ITT
--------------------- ---------------------- ---------------------- ----------------------
16:15:30 BATE 33 15.5 030001JVO
--------------------- ---------------------- ---------------------- ----------------------
16:15:30 BATE 108 15.5 030001JVP
--------------------- ---------------------- ---------------------- ----------------------
16:15:30 BATE 1 15.5 030001JVQ
--------------------- ---------------------- ---------------------- ----------------------
16:15:30 BATE 100 15.5 030001JVR
--------------------- ---------------------- ---------------------- ----------------------
16:15:30 BATE 59 15.5 030001JVS
--------------------- ---------------------- ---------------------- ----------------------
16:16:04 XLON 584 15.5 484361258497892
--------------------- ---------------------- ---------------------- ----------------------
16:18:27 XLON 664 15.505 484361258498554
--------------------- ---------------------- ---------------------- ----------------------
16:19:21 XLON 150 15.505 484361258498787
--------------------- ---------------------- ---------------------- ----------------------
16:19:21 XLON 150 15.505 484361258498788
--------------------- ---------------------- ---------------------- ----------------------
16:19:21 BATE 97 15.505 030001KPN
--------------------- ---------------------- ---------------------- ----------------------
16:19:21 BATE 208 15.505 030001KPO
--------------------- ---------------------- ---------------------- ----------------------
16:19:21 XLON 57 15.505 484361258498789
--------------------- ---------------------- ---------------------- ----------------------
16:19:21 XLON 131 15.505 484361258498790
--------------------- ---------------------- ---------------------- ----------------------
16:19:26 XLON 150 15.5 484361258498845
--------------------- ---------------------- ---------------------- ----------------------
16:19:26 XLON 14 15.5 484361258498846
--------------------- ---------------------- ---------------------- ----------------------
16:19:26 BATE 135 15.5 030001KQE
--------------------- ---------------------- ---------------------- ----------------------
16:19:26 BATE 23 15.5 030001KQF
--------------------- ---------------------- ---------------------- ----------------------
16:19:27 XLON 47 15.5 484361258498851
--------------------- ---------------------- ---------------------- ----------------------
16:19:27 XLON 150 15.5 484361258498852
--------------------- ---------------------- ---------------------- ----------------------
16:19:27 XLON 330 15.5 484361258498853
--------------------- ---------------------- ---------------------- ----------------------
16:19:56 XLON 220 15.505 484361258499021
--------------------- ---------------------- ---------------------- ----------------------
16:19:56 XLON 156 15.505 484361258499022
--------------------- ---------------------- ---------------------- ----------------------
16:19:56 XLON 150 15.505 484361258499023
--------------------- ---------------------- ---------------------- ----------------------
16:21:16 XLON 4 15.505 484361258499457
--------------------- ---------------------- ---------------------- ----------------------
16:21:16 BATE 231 15.505 030001L7Q
--------------------- ---------------------- ---------------------- ----------------------
16:21:16 XLON 135 15.505 484361258499458
--------------------- ---------------------- ---------------------- ----------------------
16:21:20 XLON 113 15.505 484361258499471
--------------------- ---------------------- ---------------------- ----------------------
16:21:20 XLON 47 15.505 484361258499472
--------------------- ---------------------- ---------------------- ----------------------
16:21:20 XLON 150 15.505 484361258499473
--------------------- ---------------------- ---------------------- ----------------------
16:21:21 BATE 85 15.505 030001L8H
--------------------- ---------------------- ---------------------- ----------------------
16:21:21 BATE 86 15.505 030001L8I
--------------------- ---------------------- ---------------------- ----------------------
16:21:22 XLON 82 15.505 484361258499492
--------------------- ---------------------- ---------------------- ----------------------
16:21:24 XLON 135 15.505 484361258499499
--------------------- ---------------------- ---------------------- ----------------------
16:21:26 XLON 57 15.505 484361258499512
--------------------- ---------------------- ---------------------- ----------------------
16:21:26 XLON 47 15.505 484361258499513
--------------------- ---------------------- ---------------------- ----------------------
16:21:27 XLON 136 15.505 484361258499528
--------------------- ---------------------- ---------------------- ----------------------
16:21:31 XLON 59 15.505 484361258499551
--------------------- ---------------------- ---------------------- ----------------------
16:21:31 BATE 83 15.505 030001L94
--------------------- ---------------------- ---------------------- ----------------------
16:21:34 XLON 163 15.505 484361258499574
--------------------- ---------------------- ---------------------- ----------------------
16:21:39 XLON 47 15.505 484361258499592
--------------------- ---------------------- ---------------------- ----------------------
16:21:39 XLON 150 15.505 484361258499593
--------------------- ---------------------- ---------------------- ----------------------
16:21:39 XLON 75 15.505 484361258499594
--------------------- ---------------------- ---------------------- ----------------------
16:21:44 XLON 150 15.505 484361258499623
--------------------- ---------------------- ---------------------- ----------------------
16:21:44 XLON 120 15.505 484361258499624
--------------------- ---------------------- ---------------------- ----------------------
16:22:48 XLON 739 15.505 484361258500016
--------------------- ---------------------- ---------------------- ----------------------
16:22:48 BATE 307 15.505 030001LJ0
--------------------- ---------------------- ---------------------- ----------------------
16:22:48 BATE 109 15.505 030001LJ1
--------------------- ---------------------- ---------------------- ----------------------
16:23:18 BATE 183 15.505 030001LN6
--------------------- ---------------------- ---------------------- ----------------------
16:23:18 BATE 206 15.505 030001LN7
--------------------- ---------------------- ---------------------- ----------------------
16:25:42 XLON 150 15.51 484361258501034
--------------------- ---------------------- ---------------------- ----------------------
16:25:42 XLON 118 15.51 484361258501035
--------------------- ---------------------- ---------------------- ----------------------
16:26:03 XLON 150 15.505 484361258501198
--------------------- ---------------------- ---------------------- ----------------------
16:26:03 XLON 28 15.505 484361258501199
--------------------- ---------------------- ---------------------- ----------------------
16:26:06 XLON 150 15.505 484361258501223
--------------------- ---------------------- ---------------------- ----------------------
16:26:06 XLON 182 15.505 484361258501224
--------------------- ---------------------- ---------------------- ----------------------
16:26:06 XLON 444 15.505 484361258501225
--------------------- ---------------------- ---------------------- ----------------------
16:26:08 XLON 150 15.505 484361258501250
--------------------- ---------------------- ---------------------- ----------------------
16:26:08 XLON 140 15.505 484361258501251
--------------------- ---------------------- ---------------------- ----------------------
16:26:08 XLON 361 15.505 484361258501252
--------------------- ---------------------- ---------------------- ----------------------
16:26:12 XLON 150 15.5 484361258501339
--------------------- ---------------------- ---------------------- ----------------------
16:27:41 XLON 150 15.5 484361258501866
--------------------- ---------------------- ---------------------- ----------------------
16:27:41 XLON 161 15.5 484361258501867
--------------------- ---------------------- ---------------------- ----------------------
16:27:46 XLON 150 15.5 484361258501885
--------------------- ---------------------- ---------------------- ----------------------
16:27:46 XLON 134 15.5 484361258501886
--------------------- ---------------------- ---------------------- ----------------------
16:27:46 XLON 47 15.5 484361258501887
--------------------- ---------------------- ---------------------- ----------------------
16:27:46 XLON 101 15.5 484361258501888
--------------------- ---------------------- ---------------------- ----------------------
16:27:46 XLON 3 15.5 484361258501889
--------------------- ---------------------- ---------------------- ----------------------
16:27:46 XLON 566 15.5 484361258501890
--------------------- ---------------------- ---------------------- ----------------------
16:27:46 XLON 89 15.5 484361258501891
--------------------- ---------------------- ---------------------- ----------------------
16:28:23 XLON 725 15.495 484361258502297
--------------------- ---------------------- ---------------------- ----------------------
16:28:23 XLON 136 15.485 484361258502323
--------------------- ---------------------- ---------------------- ----------------------
16:28:23 XLON 164 15.49 484361258502324
--------------------- ---------------------- ---------------------- ----------------------
16:28:23 XLON 150 15.495 484361258502325
--------------------- ---------------------- ---------------------- ----------------------
16:28:23 XLON 164 15.495 484361258502326
--------------------- ---------------------- ---------------------- ----------------------
16:28:23 XLON 90 15.495 484361258502327
--------------------- ---------------------- ---------------------- ----------------------
16:28:23 XLON 5 15.495 484361258502328
--------------------- ---------------------- ---------------------- ----------------------
16:28:23 XLON 10 15.495 484361258502329
--------------------- ---------------------- ---------------------- ----------------------
16:28:23 XLON 150 15.49 484361258502332
--------------------- ---------------------- ---------------------- ----------------------
16:28:23 XLON 101 15.49 484361258502333
--------------------- ---------------------- ---------------------- ----------------------
16:28:23 XLON 170 15.49 484361258502338
--------------------- ---------------------- ---------------------- ----------------------
16:28:23 XLON 150 15.49 484361258502339
--------------------- ---------------------- ---------------------- ----------------------
16:28:42 XLON 421 15.485 484361258502561
--------------------- ---------------------- ---------------------- ----------------------
16:28:42 XLON 150 15.485 484361258502562
--------------------- ---------------------- ---------------------- ----------------------
16:28:42 XLON 98 15.485 484361258502563
--------------------- ---------------------- ---------------------- ----------------------
16:28:42 XLON 123 15.485 484361258502564
--------------------- ---------------------- ---------------------- ----------------------
16:28:44 XLON 150 15.485 484361258502581
--------------------- ---------------------- ---------------------- ----------------------
16:28:44 XLON 97 15.485 484361258502582
--------------------- ---------------------- ---------------------- ----------------------
16:28:44 XLON 55 15.485 484361258502583
--------------------- ---------------------- ---------------------- ----------------------
16:28:45 XLON 150 15.485 484361258502594
--------------------- ---------------------- ---------------------- ----------------------
16:28:44 XLON 150 15.485 484361258502584
--------------------- ---------------------- ---------------------- ----------------------
16:28:44 XLON 33 15.485 484361258502585
--------------------- ---------------------- ---------------------- ----------------------
16:28:46 XLON 150 15.485 484361258502602
--------------------- ---------------------- ---------------------- ----------------------
16:28:45 XLON 150 15.485 484361258502595
--------------------- ---------------------- ---------------------- ----------------------
16:28:45 XLON 15 15.485 484361258502596
--------------------- ---------------------- ---------------------- ----------------------
16:28:47 XLON 96 15.485 484361258502618
--------------------- ---------------------- ---------------------- ----------------------
16:28:47 XLON 72 15.485 484361258502619
--------------------- ---------------------- ---------------------- ----------------------
16:28:47 XLON 123 15.485 484361258502620
--------------------- ---------------------- ---------------------- ----------------------
16:28:47 XLON 150 15.485 484361258502621
--------------------- ---------------------- ---------------------- ----------------------
16:28:46 XLON 150 15.485 484361258502609
--------------------- ---------------------- ---------------------- ----------------------
16:28:46 XLON 159 15.485 484361258502610
--------------------- ---------------------- ---------------------- ----------------------
16:28:46 XLON 175 15.485 484361258502611
--------------------- ---------------------- ---------------------- ----------------------
16:28:46 XLON 96 15.485 484361258502612
--------------------- ---------------------- ---------------------- ----------------------
16:28:46 XLON 481 15.485 484361258502613
--------------------- ---------------------- ---------------------- ----------------------
16:28:46 XLON 78 15.485 484361258502614
--------------------- ---------------------- ---------------------- ----------------------
16:28:47 BATE 169 15.48 030001N5Z
--------------------- ---------------------- ---------------------- ----------------------
16:28:48 XLON 82 15.48 484361258502639
--------------------- ---------------------- ---------------------- ----------------------
16:28:47 XLON 150 15.485 484361258502623
--------------------- ---------------------- ---------------------- ----------------------
16:28:47 XLON 92 15.485 484361258502624
--------------------- ---------------------- ---------------------- ----------------------
16:28:47 XLON 95 15.485 484361258502625
--------------------- ---------------------- ---------------------- ----------------------
16:28:47 XLON 200 15.485 484361258502626
--------------------- ---------------------- ---------------------- ----------------------
16:28:49 XLON 111 15.48 484361258502660
--------------------- ---------------------- ---------------------- ----------------------
16:28:49 XLON 127 15.48 484361258502661
--------------------- ---------------------- ---------------------- ----------------------
16:28:49 XLON 14 15.48 484361258502662
--------------------- ---------------------- ---------------------- ----------------------
16:28:48 XLON 128 15.48 484361258502642
--------------------- ---------------------- ---------------------- ----------------------
16:28:48 XLON 82 15.48 484361258502643
--------------------- ---------------------- ---------------------- ----------------------
16:28:50 XLON 76 15.48 484361258502667
--------------------- ---------------------- ---------------------- ----------------------
16:28:50 XLON 128 15.48 484361258502668
--------------------- ---------------------- ---------------------- ----------------------
16:28:49 XLON 105 15.48 484361258502663
--------------------- ---------------------- ---------------------- ----------------------
16:28:49 XLON 71 15.48 484361258502664
--------------------- ---------------------- ---------------------- ----------------------
16:28:51 XLON 57 15.48 484361258502681
--------------------- ---------------------- ---------------------- ----------------------
16:28:51 XLON 83 15.48 484361258502682
--------------------- ---------------------- ---------------------- ----------------------
16:28:50 XLON 57 15.48 484361258502672
--------------------- ---------------------- ---------------------- ----------------------
16:28:50 XLON 57 15.48 484361258502673
--------------------- ---------------------- ---------------------- ----------------------
16:28:50 XLON 81 15.48 484361258502674
--------------------- ---------------------- ---------------------- ----------------------
16:28:52 XLON 111 15.48 484361258502691
--------------------- ---------------------- ---------------------- ----------------------
16:28:51 XLON 124 15.48 484361258502688
--------------------- ---------------------- ---------------------- ----------------------
16:29:21 XLON 11 15.48 484361258503003
--------------------- ---------------------- ---------------------- ----------------------
16:29:26 XLON 2 15.48 484361258503064
--------------------- ---------------------- ---------------------- ----------------------
16:29:26 XLON 47 15.48 484361258503065
--------------------- ---------------------- ---------------------- ----------------------
16:29:29 XLON 148 15.48 484361258503082
--------------------- ---------------------- ---------------------- ----------------------
16:29:55 XLON 667 15.48 484361258503339
--------------------- ---------------------- ---------------------- ----------------------
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
POSUAUWRUNUUAAR
(END) Dow Jones Newswires
February 14, 2022 01:59 ET (06:59 GMT)
Smiths (LSE:SMIN)
Historical Stock Chart
From Oct 2024 to Nov 2024
Smiths (LSE:SMIN)
Historical Stock Chart
From Nov 2023 to Nov 2024
