TIDMSMIN
RNS Number : 2860X
Smiths Group PLC
26 August 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 J.P. Morgan Securities plc
(J.P. Morgan). Such purchase was effected pursuant to instructions
issued by Smiths Group on 6 July 2022, as announced on 30 June
2022:
Date of purchase Volume weighted Number Lowest Highest Venue
average price of shares price paid price paid
paid per share purchased per share: per share:
(GBp) (GBp) (GBp)
25 August 2022 1,524.4521 44,417 1,515.5000 1,532.5000 XLON
---------------- ----------- ------------ ------------ ------
25 August 2022 1,524.4772 20,099 1,515.5000 1,532.5000 BATE
---------------- ----------- ------------ ------------ ------
Smiths Group will cancel the purchased shares.
In 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 J.P. Morgan on 25 August 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 .
Transaction Volume Price Trading Transaction Reference Number
Date and Time (GBp) Venue
25-Aug-2022
08:02:02 52 1523.5000 BATE 40022400200000876-3000071320220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:02:02 46 1523.5000 BATE 40022400200000876-3000071420220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:02:40 83 1523.0000 XLON 07002070000003415-E0BRHI7xNpW520220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:02:40 90 1522.5000 BATE 24022240200000920-3000072I20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:02:40 33 1523.0000 XLON 07002070000003415-E0BRHI7xNpW220220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:02:40 105 1522.5000 XLON 07002070000003360-E0BRHI7xNpWT20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:02:47 98 1525.5000 BATE 24022240200001368-3000072U20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:04:04 115 1527.5000 XLON 05002050000006233-E0BRHI7xNsVg20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:06:07 98 1530.0000 XLON 05002050000006952-E0BRHI7xNwH420220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:06:07 20 1530.0000 XLON 05002050000006952-E0BRHI7xNwHD20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:06:07 107 1530.0000 BATE 24022240200002386-300007BQ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:06:08 107 1529.5000 XLON 07002070000006774-E0BRHI7xNwKp20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:06:08 139 1529.0000 XLON 05002050000006682-E0BRHI7xNwLm20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:08:03 78 1526.0000 XLON 07002070000008595-E0BRHI7xO09V20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:08:03 43 1526.0000 XLON 07002070000008595-E0BRHI7xO09X20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:08:03 98 1526.0000 BATE 24022240200004219-300007GU20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:09:55 121 1525.5000 XLON 05002050000009605-E0BRHI7xO3RZ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:09:55 90 1526.0000 BATE 24022240200005363-300007KT20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:11:34 107 1526.5000 BATE 40022400200006335-300007OJ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:11:34 131 1526.5000 XLON 05002050000010667-E0BRHI7xO6cs20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:12:02 167 1526.0000 XLON 07002070000010576-E0BRHI7xO7Ys20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:13:45 101 1529.0000 XLON 07002070000012072-E0BRHI7xOBsg20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:14:00 57 1528.5000 BATE 24022240200008001-300007UV20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:14:00 33 1528.5000 BATE 24022240200008001-300007UU20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:14:22 105 1530.0000 XLON 07002070000012403-E0BRHI7xODGg20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:15:01 89 1529.5000 BATE 24022240200008310-300007WQ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:15:01 100 1529.0000 XLON 05002050000012181-E0BRHI7xOEPN20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:16:03 98 1530.0000 BATE 40022400200009341-300007ZF20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:17:43 89 1530.5000 BATE 24022240200010425-3000084N20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:18:36 178 1530.5000 XLON 07002070000013782-E0BRHI7xOKU120220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:18:49 96 1530.0000 XLON 07002070000013557-E0BRHI7xOKng20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:18:49 115 1530.0000 XLON 05002050000013496-E0BRHI7xOKni20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:20:36 3 1527.5000 BATE 24022240200011741-300008BI20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:20:36 98 1527.0000 XLON 07002070000014034-E0BRHI7xONqu20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:20:36 91 1527.5000 BATE 24022240200011741-300008BJ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:20:36 116 1527.5000 XLON 05002050000013971-E0BRHI7xONqH20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:25:16 89 1528.0000 XLON 07002070000015364-E0BRHI7xOTns20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:25:16 144 1528.0000 XLON 05002050000015230-E0BRHI7xOTnq20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:25:34 197 1527.0000 XLON 07002070000015355-E0BRHI7xOUii20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:25:34 89 1527.5000 BATE 40022400200014956-300008JL20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:27:01 13 1527.5000 BATE 40022400200016478-300008N420220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:30:30 125 1527.5000 XLON 05002050000016022-E0BRHI7xOco420220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:30:30 76 1527.5000 BATE 40022400200016478-300008T420220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:30:38 89 1527.0000 XLON 07002070000015884-E0BRHI7xOd3w20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:31:17 134 1528.0000 BATE 40022400200019381-300008UQ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:31:17 172 1528.0000 XLON 07002070000017372-E0BRHI7xOeOC20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:33:45 4 1527.0000 BATE 40022400200020899-300008ZX20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:33:45 1 1527.0000 BATE 40022400200020899-300008ZW20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:33:48 1 1527.0000 BATE 40022400200020950-3000090820220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:33:54 1 1527.0000 BATE 40022400200021005-3000090K20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:33:54 160 1526.5000 XLON 07002070000017309-E0BRHI7xOjd420220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:35:07 115 1526.5000 XLON 07002070000018434-E0BRHI7xOmVh20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:35:39 2 1529.5000 BATE 40022400200022368-3000095W20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:35:39 29 1529.5000 BATE 40022400200022368-3000095X20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:35:40 93 1528.5000 BATE 40022400200022304-3000096020220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:35:40 142 1528.5000 XLON 05002050000018736-E0BRHI7xOnp220220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:36:14 33 1527.0000 XLON 07002070000018982-E0BRHI7xOoiP20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:37:43 171 1529.0000 XLON 07002070000019320-E0BRHI7xOrAj20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:38:35 86 1529.0000 BATE 40022400200024037-300009DJ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:38:35 1 1529.0000 BATE 40022400200024037-300009DH20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:38:35 30 1529.0000 BATE 40022400200024037-300009DI20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:39:21 142 1529.5000 XLON 07002070000019666-E0BRHI7xOtX520220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:39:39 92 1530.0000 BATE 40022400200024890-300009G820220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:41:01 23 1529.5000 XLON 07002070000019976-E0BRHI7xOvxT20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:41:03 1 1529.5000 BATE 40022400200026040-300009I020220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:44:02 132 1531.0000 BATE 40022400200027213-300009N520220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:44:02 158 1531.0000 XLON 05002050000020349-E0BRHI7xOzRO20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:44:23 128 1531.0000 BATE 40022400200028425-300009O420220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:46:03 2 1532.0000 BATE 24022240200029909-300009RE20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:46:20 15 1532.0000 BATE 40022400200029607-300009RY20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:46:20 77 1532.0000 BATE 40022400200029607-300009RZ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:47:33 192 1531.0000 XLON 07002070000020743-E0BRHI7xP3nV20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:48:42 141 1530.5000 XLON 05002050000020510-E0BRHI7xP4uz20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:48:42 174 1531.0000 XLON 07002070000021279-E0BRHI7xP4uq20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:50:27 142 1531.0000 XLON 05002050000021489-E0BRHI7xP77N20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:52:40 22 1531.5000 XLON 05002050000022396-E0BRHI7xP95k20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:52:40 97 1531.5000 XLON 05002050000022396-E0BRHI7xP95i20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:53:24 155 1531.5000 XLON 07002070000022520-E0BRHI7xP9xi20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:55:21 107 1532.0000 XLON 05002050000023369-E0BRHI7xPCNI20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:56:14 94 1531.5000 XLON 05002050000022958-E0BRHI7xPDG120220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:57:41 97 1532.5000 BATE 24022240200038342-30000AA720220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:57:43 48 1532.5000 BATE 40022400200037898-30000AAJ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:57:43 41 1532.5000 BATE 40022400200037898-30000AAI20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:58:21 119 1532.5000 XLON 05002050000024116-E0BRHI7xPFJT20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
08:59:27 38 1532.5000 BATE 40022400200039342-30000ABW20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:01:42 159 1532.0000 XLON 05002050000025339-E0BRHI7xPIaz20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:01:42 1 1532.5000 BATE 24022240200041094-30000AFO20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:01:42 115 1532.5000 BATE 24022240200041094-30000AFN20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:03:53 98 1532.0000 BATE 24022240200042687-30000AJO20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:04:20 125 1531.5000 BATE 24022240200037518-30000AKD20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:04:20 134 1531.5000 XLON 07002070000024234-E0BRHI7xPLAW20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:04:20 33 1531.5000 XLON 07002070000024234-E0BRHI7xPLAU20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:07:43 116 1531.0000 XLON 07002070000027720-E0BRHI7xPPIh20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:07:43 33 1531.0000 XLON 07002070000027720-E0BRHI7xPPIf20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:07:59 130 1530.5000 XLON 05002050000021846-E0BRHI7xPPc020220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:13:30 90 1532.5000 BATE 24022240200049090-30000AX920220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:13:30 185 1532.5000 XLON 07002070000030505-E0BRHI7xPWBI20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:13:30 32 1532.5000 XLON 07002070000030505-E0BRHI7xPWBG20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:14:42 91 1532.0000 BATE 40022400200048484-30000AZ120220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:14:42 199 1532.0000 XLON 05002050000030333-E0BRHI7xPXwV20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:17:11 151 1531.0000 XLON 07002070000032125-E0BRHI7xPaot20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:17:11 96 1531.5000 BATE 24022240200050579-30000B2420220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:17:11 230 1531.5000 XLON 07002070000031177-E0BRHI7xPany20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:20:02 98 1530.0000 BATE 24022240200050072-30000B8C20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:20:02 89 1529.5000 BATE 40022400200052636-30000B8D20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:20:02 181 1530.0000 XLON 05002050000030884-E0BRHI7xPeQA20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:20:02 124 1529.5000 XLON 05002050000032784-E0BRHI7xPeQf20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:22:25 104 1531.0000 BATE 40022400200055581-30000BBJ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:22:25 155 1531.0000 XLON 05002050000033307-E0BRHI7xPgtS20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:24:04 125 1530.5000 BATE 40022400200056116-30000BD320220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:24:04 134 1530.5000 XLON 07002070000033301-E0BRHI7xPiAQ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:27:11 133 1529.5000 XLON 07002070000033242-E0BRHI7xPlDr20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:29:04 92 1529.0000 BATE 24022240200058029-30000BIK20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:29:04 149 1529.5000 XLON 07002070000034119-E0BRHI7xPmUj20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:29:04 107 1529.0000 XLON 05002050000033757-E0BRHI7xPmUw20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:33:43 30 1530.0000 BATE 24022240200064892-30000BOM20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:37:00 204 1530.0000 XLON 07002070000034975-E0BRHI7xPuqU20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:37:00 89 1530.0000 BATE 40022400200064263-30000BTX20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:37:00 254 1530.5000 XLON 05002050000035305-E0BRHI7xPupP20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:37:00 15 1530.5000 BATE 40022400200066538-30000BTV20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:37:00 92 1530.5000 BATE 40022400200066538-30000BTU20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:39:23 1 1529.5000 BATE 24022240200069400-30000BXB20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:41:49 33 1530.0000 BATE 40022400200069946-30000C1820220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:41:49 74 1530.0000 BATE 40022400200069946-30000C1920220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:45:21 89 1530.0000 BATE 24022240200072827-30000C6420220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:47:03 89 1530.0000 BATE 24022240200074461-30000C7X20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:47:30 89 1529.5000 BATE 40022400200069504-30000C8P20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:47:30 46 1529.5000 XLON 07002070000036158-E0BRHI7xQ4aD20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:47:30 135 1529.5000 XLON 07002070000036158-E0BRHI7xQ4aB20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:47:30 92 1529.5000 XLON 05002050000037020-E0BRHI7xQ4aH20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:48:57 98 1529.5000 BATE 40022400200074459-30000CB920220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:50:21 104 1530.0000 XLON 05002050000037649-E0BRHI7xQ7Gg20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:50:21 176 1530.0000 XLON 05002050000037649-E0BRHI7xQ7Gi20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:51:01 250 1530.0000 XLON 07002070000037829-E0BRHI7xQ7qv20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:51:18 89 1528.5000 BATE 24022240200076454-30000CFB20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:51:18 118 1528.5000 XLON 07002070000034331-E0BRHI7xQ8MX20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:51:18 99 1528.5000 XLON 05002050000037232-E0BRHI7xQ8Mb20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:51:18 108 1529.0000 XLON 07002070000037293-E0BRHI7xQ8Lq20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:51:18 127 1529.0000 XLON 05002050000035552-E0BRHI7xQ8Lm20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:54:15 7 1528.0000 XLON 07002070000038184-E0BRHI7xQAuh20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:54:15 94 1528.0000 XLON 07002070000038184-E0BRHI7xQAuj20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:54:37 110 1527.5000 XLON 05002050000037977-E0BRHI7xQB9h20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:58:39 98 1528.5000 BATE 24022240200082661-30000CPS20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:58:39 133 1528.5000 XLON 07002070000038788-E0BRHI7xQEfz20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:59:05 100 1528.0000 XLON 05002050000038574-E0BRHI7xQF6920220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:59:05 97 1528.0000 XLON 07002070000038681-E0BRHI7xQF6720220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
09:59:05 89 1528.0000 BATE 40022400200081761-30000CQ920220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:03:42 70 1528.0000 BATE 40022400200082987-30000CX720220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:03:42 37 1528.0000 BATE 40022400200082987-30000CX820220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:03:42 107 1528.0000 XLON 07002070000038996-E0BRHI7xQJRO20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:09:02 98 1527.5000 XLON 05002050000038858-E0BRHI7xQObm20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:09:02 99 1527.5000 BATE 40022400200085650-30000D4U20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:09:02 99 1527.5000 XLON 05002050000040239-E0BRHI7xQObs20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:10:19 179 1527.0000 XLON 07002070000039798-E0BRHI7xQPu020220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:10:19 119 1527.0000 BATE 24022240200089173-30000D7J20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:10:19 137 1526.5000 XLON 05002050000040564-E0BRHI7xQPun20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:10:19 100 1526.5000 BATE 40022400200090553-30000D7M20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:15:47 168 1526.0000 XLON 07002070000040896-E0BRHI7xQUoc20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:17:00 143 1525.5000 XLON 07002070000040879-E0BRHI7xQWHF20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:17:00 90 1525.5000 BATE 40022400200091614-30000DH420220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:17:39 159 1525.0000 XLON 07002070000041755-E0BRHI7xQWpX20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:17:39 58 1525.0000 XLON 07002070000041755-E0BRHI7xQWpZ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:21:02 68 1525.0000 XLON 07002070000042480-E0BRHI7xQa3e20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:21:02 100 1525.0000 XLON 07002070000042480-E0BRHI7xQa3j20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:21:02 93 1525.0000 BATE 40022400200097864-30000DMC20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:24:10 105 1525.0000 BATE 40022400200098679-30000DQ920220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:24:10 212 1525.0000 XLON 07002070000043017-E0BRHI7xQd2S20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:24:55 105 1524.5000 BATE 40022400200098054-30000DRD20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:24:55 159 1524.5000 XLON 07002070000042374-E0BRHI7xQdpx20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:25:01 145 1524.0000 XLON 07002070000043345-E0BRHI7xQe6e20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:26:20 125 1522.5000 XLON 07002070000043732-E0BRHI7xQgPH20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:26:20 89 1522.5000 BATE 24022240200102034-30000DUN20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:26:40 116 1522.0000 XLON 05002050000043683-E0BRHI7xQh6n20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:29:31 91 1520.5000 XLON 05002050000044294-E0BRHI7xQkiZ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:30:42 107 1520.0000 XLON 07002070000044074-E0BRHI7xQm8t20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:30:42 116 1520.0000 BATE 24022240200103506-30000E5T20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:31:41 107 1520.5000 XLON 05002050000044726-E0BRHI7xQnHL20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:31:41 98 1521.5000 XLON 07002070000044809-E0BRHI7xQnDS20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:31:41 98 1521.5000 BATE 40022400200106132-30000E7D20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:33:22 97 1521.5000 BATE 24022240200108077-30000EAR20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:37:11 93 1521.5000 XLON 05002050000045325-E0BRHI7xQuCW20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:37:11 90 1522.0000 XLON 07002070000045488-E0BRHI7xQuCC20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:37:11 97 1522.0000 BATE 24022240200109573-30000EHD20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:41:25 134 1521.0000 XLON 07002070000046101-E0BRHI7xQydP20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:44:05 153 1522.0000 XLON 07002070000047223-E0BRHI7xR1L720220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:44:42 90 1521.5000 BATE 40022400200116305-30000ESN20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:44:42 164 1521.5000 XLON 05002050000047250-E0BRHI7xR1yT20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:44:44 130 1521.0000 XLON 07002070000047176-E0BRHI7xR26520220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:46:15 72 1521.0000 XLON 05002050000047479-E0BRHI7xR4OH20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:46:15 53 1521.0000 XLON 05002050000047479-E0BRHI7xR4OF20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:47:21 98 1520.5000 XLON 07002070000047504-E0BRHI7xR5ll20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:47:21 35 1520.5000 BATE 40022400200117589-30000EYE20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:48:05 88 1520.5000 BATE 40022400200117589-30000F0720220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:48:05 89 1520.5000 XLON 05002050000047721-E0BRHI7xR7Fu20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:51:33 89 1520.0000 XLON 07002070000047730-E0BRHI7xRCuA20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:53:04 98 1520.0000 BATE 40022400200120103-30000F9B20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:53:04 89 1520.0000 XLON 05002050000048593-E0BRHI7xRELr20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:53:04 107 1519.5000 XLON 07002070000048112-E0BRHI7xREMR20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:55:45 125 1519.0000 XLON 07002070000048861-E0BRHI7xRGnU20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
10:58:41 98 1519.0000 XLON 05002050000049553-E0BRHI7xRKOr20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:02:13 89 1518.5000 XLON 05002050000048819-E0BRHI7xRNUv20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:03:46 44 1520.0000 BATE 24022240200132211-30000FRK20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:03:46 82 1520.0000 BATE 24022240200132211-30000FRJ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:04:10 109 1519.5000 XLON 07002070000050551-E0BRHI7xRQD720220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:04:10 118 1519.5000 BATE 40022400200130378-30000FSB20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:04:34 89 1519.0000 BATE 24022240200132747-30000FSG20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:04:34 117 1519.0000 XLON 07002070000050304-E0BRHI7xRQRb20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:07:35 107 1519.0000 XLON 07002070000051004-E0BRHI7xRU6q20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:07:35 89 1519.0000 BATE 40022400200133618-30000FYH20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:08:03 118 1518.5000 XLON 05002050000050928-E0BRHI7xRUbY20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:08:03 89 1518.5000 BATE 40022400200123768-30000FZ520220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:15:24 98 1519.5000 BATE 24022240200139695-30000G9O20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:15:24 147 1519.5000 XLON 07002070000052216-E0BRHI7xRbY620220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:16:04 89 1519.5000 BATE 24022240200140996-D30000GAC20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:21:05 91 1520.0000 BATE 24022240200144377-30000GHQ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:26:07 493 1520.0000 XLON 07002070000053805-E0BRHI7xRlwW20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:26:12 244 1519.5000 XLON 07002070000053052-E0BRHI7xRm0b20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:26:12 96 1519.5000 BATE 24022240200144339-30000GNJ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:26:12 221 1519.0000 XLON 07002070000052178-E0BRHI7xRm1K20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:26:53 123 1518.5000 XLON 05002050000053639-E0BRHI7xRmNJ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:26:53 79 1518.5000 XLON 07002070000053806-E0BRHI7xRmNS20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:26:53 94 1518.5000 BATE 24022240200144640-30000GOK20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:26:53 118 1518.5000 XLON 07002070000053806-E0BRHI7xRmNL20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:28:16 134 1518.0000 XLON 07002070000054006-E0BRHI7xRnsz20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:28:16 89 1518.0000 BATE 24022240200148052-30000GQG20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:28:16 90 1517.5000 XLON 05002050000053836-E0BRHI7xRntT20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:28:21 31 1517.5000 BATE 24022240200148051-30000GQS20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:28:24 61 1517.5000 BATE 24022240200148051-30000GQT20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:32:09 98 1516.5000 BATE 24022240200148949-30000GVI20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:32:09 116 1516.0000 XLON 05002050000054039-E0BRHI7xRqjl20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:36:22 93 1516.0000 XLON 07002070000054709-E0BRHI7xRtto20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:38:50 98 1515.5000 XLON 05002050000055168-E0BRHI7xRvhe20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:38:50 95 1515.5000 BATE 24022240200150819-30000H4U20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:46:05 116 1519.0000 BATE 40022400200159910-30000HFM20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:47:53 92 1518.5000 BATE 24022240200161203-30000HI620220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:47:53 167 1518.5000 XLON 07002070000056590-E0BRHI7xS3ug20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:49:26 58 1518.5000 BATE 24022240200163670-30000HK620220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:49:26 49 1518.5000 BATE 24022240200163670-30000HK720220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:52:24 225 1518.5000 XLON 07002070000057382-E0BRHI7xS7ac20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:58:33 250 1519.5000 XLON 07002070000058387-E0BRHI7xSCfg20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
11:58:33 125 1519.5000 BATE 40022400200168186-30000HTV20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:02:46 1 1520.0000 BATE 24022240200172812-30000I0F20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:02:46 96 1520.0000 BATE 24022240200172812-30000I0G20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:04:42 22 1522.0000 BATE 24022240200174078-30000I4U20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:04:42 69 1522.0000 BATE 24022240200174078-30000I4V20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:05:40 75 1522.5000 XLON 07002070000059924-E0BRHI7xSKpd20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:05:40 96 1522.5000 BATE 40022400200173388-30000I7620220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:05:40 235 1522.5000 XLON 07002070000059924-E0BRHI7xSKpf20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:10:21 280 1522.5000 XLON 05002050000060707-E0BRHI7xSPVN20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:10:21 78 1522.5000 XLON 05002050000060707-E0BRHI7xSPVP20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:15:45 93 1525.0000 BATE 24022240200181458-30000ILD20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:15:45 317 1525.0000 XLON 07002070000061612-E0BRHI7xSXdK20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:15:45 90 1525.0000 BATE 40022400200179961-30000ILC20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:15:48 268 1524.5000 XLON 05002050000061592-E0BRHI7xSXm720220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:18:26 16 1525.5000 BATE 40022400200182984-30000IOH20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:20:18 74 1526.0000 BATE 40022400200184364-30000IRF20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:20:18 15 1526.0000 BATE 40022400200184364-30000IRE20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:20:32 206 1525.5000 XLON 07002070000062885-E0BRHI7xScr320220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:21:02 102 1525.0000 BATE 40022400200183691-30000ISK20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:21:02 217 1525.0000 XLON 05002050000062531-E0BRHI7xSdOx20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:21:33 107 1524.5000 BATE 40022400200181080-30000ITL20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:21:33 205 1524.5000 XLON 07002070000061921-E0BRHI7xSe5220220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:28:34 131 1523.0000 XLON 05002050000063330-E0BRHI7xSk4R20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:30:20 93 1522.5000 BATE 40022400200185968-30000J3P20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:30:20 101 1522.5000 XLON 07002070000063320-E0BRHI7xSlWf20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:33:17 107 1521.0000 BATE 40022400200191728-30000J8920220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:33:17 89 1521.5000 XLON 05002050000064687-E0BRHI7xSoud20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:33:17 218 1521.0000 XLON 07002070000064101-E0BRHI7xSovL20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:33:17 95 1521.5000 XLON 07002070000063312-E0BRHI7xSouX20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:35:40 146 1522.5000 XLON 07002070000065034-E0BRHI7xSrLK20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:35:40 107 1522.5000 BATE 24022240200196072-30000JB020220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:42:00 237 1523.5000 XLON 07002070000066118-E0BRHI7xSxjV20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:46:05 170 1523.0000 XLON 05002050000066228-E0BRHI7xT1sG20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:46:05 100 1523.5000 BATE 24022240200201223-30000JPW20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:46:05 98 1523.0000 BATE 24022240200199623-30000JPY20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:46:05 196 1523.5000 XLON 07002070000066700-E0BRHI7xT1r720220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:48:41 175 1523.0000 XLON 05002050000067034-E0BRHI7xT3nx20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:51:02 142 1523.0000 XLON 05002050000067078-E0BRHI7xT5dG20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:51:02 40 1523.0000 BATE 40022400200204121-30000JVQ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:51:02 50 1523.0000 BATE 40022400200204121-30000JVP20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:56:02 97 1523.0000 BATE 40022400200206634-30000K0Z20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:56:02 154 1523.0000 XLON 05002050000067765-E0BRHI7xT8uF20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:56:07 1 1523.0000 BATE 40022400200207928-30000K1620220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:56:07 2 1523.0000 BATE 40022400200207928-30000K1720220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
12:58:32 4 1523.5000 BATE 24022240200211033-30000K4I20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:03:51 116 1525.0000 BATE 24022240200215617-30000KBL20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:03:58 49 1524.5000 BATE 24022240200215616-30000KBP20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:03:58 45 1524.5000 BATE 24022240200215616-30000KBQ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:06:27 134 1525.0000 BATE 40022400200215833-30000KF920220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:09:24 30 1525.0000 BATE 40022400200218149-30000KJR20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:09:24 29 1525.0000 BATE 40022400200218149-30000KJS20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:09:24 30 1525.0000 BATE 40022400200218149-30000KJQ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:09:25 100 1525.0000 XLON 05002050000069989-E0BRHI7xTJlC20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:09:26 280 1525.0000 XLON 07002070000070014-E0BRHI7xTJnH20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:09:26 100 1525.0000 XLON 07002070000070014-E0BRHI7xTJnJ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:10:26 100 1525.0000 XLON 05002050000070142-E0BRHI7xTKg320220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:11:49 49 1525.0000 XLON 05002050000070155-E0BRHI7xTLYY20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:11:49 35 1525.0000 BATE 24022240200221050-30000KLN20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:11:49 44 1525.0000 XLON 05002050000070155-E0BRHI7xTLYa20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:11:49 55 1525.0000 BATE 24022240200221050-30000KLM20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:11:49 89 1525.0000 XLON 07002070000070252-E0BRHI7xTLYc20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:12:47 81 1525.0000 BATE 40022400200221092-30000KMY20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:14:02 255 1524.5000 XLON 05002050000069254-E0BRHI7xTN3J20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:14:02 186 1524.5000 XLON 07002070000069574-E0BRHI7xTN3N20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:14:02 90 1524.5000 BATE 40022400200214291-30000KOD20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:17:02 213 1524.0000 XLON 05002050000070732-E0BRHI7xTP4p20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:17:02 87 1524.0000 BATE 24022240200224081-30000KSA20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:17:02 2 1524.0000 BATE 24022240200224081-30000KSB20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:17:04 96 1523.5000 BATE 24022240200211033-30000KSG20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:18:32 157 1524.0000 XLON 07002070000071285-E0BRHI7xTQLp20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:18:32 116 1524.0000 BATE 24022240200226731-30000KUZ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:19:31 173 1523.5000 XLON 07002070000071272-E0BRHI7xTRJr20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:21:02 182 1523.5000 XLON 07002070000071895-E0BRHI7xTSjQ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:21:44 93 1523.0000 BATE 24022240200227620-30000KZW20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:21:44 203 1523.0000 XLON 07002070000071541-E0BRHI7xTTGp20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:30:07 188 1523.0000 XLON 07002070000073366-E0BRHI7xTZS220220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:30:07 90 1523.0000 BATE 24022240200235241-30000LBF20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:30:10 98 1522.5000 XLON 05002050000072413-E0BRHI7xTZbl20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:30:10 89 1522.5000 BATE 40022400200231724-30000LBZ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:30:10 135 1522.5000 XLON 05002050000073198-E0BRHI7xTZbp20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:31:01 156 1522.5000 XLON 05002050000073726-E0BRHI7xTazn20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:32:27 89 1522.5000 BATE 40022400200235091-30000LHC20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:35:09 116 1523.0000 BATE 40022400200236732-30000LLX20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:37:02 98 1523.0000 BATE 40022400200238345-30000LPR20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:38:00 98 1522.5000 BATE 40022400200239277-30000LR820220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:38:00 150 1522.5000 XLON 07002070000074406-E0BRHI7xThJm20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:41:12 90 1522.5000 BATE 24022240200243009-30000LWL20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:41:12 230 1522.5000 XLON 07002070000075663-E0BRHI7xTjrt20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:42:31 104 1522.0000 XLON 05002050000075455-E0BRHI7xTlG420220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:42:31 98 1522.0000 XLON 05002050000072253-E0BRHI7xTlFy20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:42:31 110 1521.5000 XLON 05002050000075345-E0BRHI7xTlGS20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:43:11 89 1521.0000 BATE 24022240200245380-30000M1I20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:43:11 194 1521.0000 XLON 05002050000075975-E0BRHI7xTmD820220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:47:52 217 1521.5000 XLON 07002070000076573-E0BRHI7xTrZv20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:47:52 99 1521.5000 BATE 24022240200247792-30000M9720220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:47:52 181 1521.0000 XLON 07002070000076243-E0BRHI7xTraN20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:47:52 103 1521.0000 BATE 40022400200246697-30000M9B20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:47:54 179 1520.5000 XLON 07002070000075913-E0BRHI7xTrfG20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:49:28 6 1521.5000 BATE 24022240200250399-30000MD720220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:51:26 116 1522.5000 BATE 40022400200249879-30000MHB20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:52:48 105 1523.0000 BATE 24022240200253239-30000MJ220220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:58:07 111 1523.5000 BATE 24022240200256895-30000MS820220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:59:28 93 1523.5000 BATE 40022400200255443-30000MV820220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:59:40 107 1523.0000 XLON 07002070000078585-E0BRHI7xU1rm20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
13:59:40 339 1523.0000 XLON 07002070000078362-E0BRHI7xU1rZ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:01:01 228 1523.0000 XLON 05002050000078990-E0BRHI7xU2re20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:01:08 125 1523.0000 BATE 40022400200256654-30000MZ120220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:03:40 74 1523.5000 BATE 40022400200258283-30000N4420220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:03:40 20 1523.5000 BATE 40022400200258283-30000N4520220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:03:50 261 1523.5000 XLON 07002070000079325-E0BRHI7xU5lY20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:03:50 302 1523.5000 XLON 05002050000079449-E0BRHI7xU5lW20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:04:49 93 1523.0000 BATE 24022240200261271-30000N6C20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:05:14 120 1522.5000 XLON 07002070000077517-E0BRHI7xU7PW20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:05:14 139 1522.5000 XLON 05002050000077596-E0BRHI7xU7PU20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:08:14 89 1522.5000 BATE 24022240200263327-30000NCZ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:09:59 171 1522.5000 XLON 05002050000080462-E0BRHI7xUCCN20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:09:59 107 1522.5000 BATE 40022400200262333-30000NG420220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:10:08 134 1522.0000 XLON 07002070000079729-E0BRHI7xUCPg20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:12:48 1 1522.5000 BATE 40022400200264558-30000NLD20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:13:21 89 1522.5000 BATE 24022240200267536-30000NLQ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:14:28 95 1522.5000 BATE 24022240200268424-30000NND20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:16:02 16 1522.5000 XLON 07002070000081774-E0BRHI7xUIOo20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:16:08 1 1522.5000 BATE 40022400200267440-30000NQT20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:17:02 193 1522.5000 XLON 05002050000082080-E0BRHI7xUJOV20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:19:11 22 1522.0000 XLON 07002070000081102-E0BRHI7xULZI20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:19:11 124 1521.5000 XLON 07002070000080808-E0BRHI7xULZv20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:19:11 89 1522.0000 BATE 24022240200271374-30000NV720220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:19:11 89 1521.5000 BATE 24022240200271695-30000NVB20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:19:11 193 1522.0000 XLON 07002070000081102-E0BRHI7xULZE20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:19:11 85 1521.5000 XLON 07002070000080808-E0BRHI7xULZy20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:19:11 155 1521.0000 XLON 07002070000079426-E0BRHI7xULaC20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:19:31 1 1521.0000 XLON 05002050000082524-E0BRHI7xULpl20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:19:31 24 1521.0000 XLON 05002050000082524-E0BRHI7xULpn20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:20:01 98 1520.5000 BATE 40022400200270343-30000NWN20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:24:21 89 1520.5000 BATE 24022240200274951-30000O5C20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:24:53 66 1520.5000 BATE 40022400200274215-30000O6B20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:24:53 24 1520.5000 BATE 40022400200274215-30000O6A20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:24:53 197 1520.0000 XLON 07002070000082396-E0BRHI7xUQSD20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:25:35 111 1520.0000 XLON 05002050000083684-E0BRHI7xURFc20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:26:03 258 1520.0000 XLON 05002050000084120-E0BRHI7xURse20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:26:08 2 1520.0000 BATE 40022400200275686-30000OA620220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:26:08 95 1520.0000 BATE 40022400200275686-30000OA520220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:26:08 37 1520.0000 BATE 40022400200275686-30000OA720220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:27:18 161 1519.5000 XLON 07002070000082423-E0BRHI7xUT4A20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:27:18 128 1519.5000 XLON 05002050000083155-E0BRHI7xUT4C20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:30:04 120 1519.5000 BATE 40022400200278191-30000OLG20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:30:04 186 1519.5000 XLON 07002070000084724-E0BRHI7xUWgu20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:30:29 205 1519.0000 XLON 07002070000084440-E0BRHI7xUY4E20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:30:37 185 1518.5000 XLON 07002070000082662-E0BRHI7xUYq220220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:31:10 89 1519.0000 BATE 24022240200283744-30000ORT20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:31:13 190 1518.5000 XLON 07002070000085594-E0BRHI7xUam120220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:32:09 143 1519.0000 XLON 05002050000086092-E0BRHI7xUdmu20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:32:53 102 1518.5000 XLON 07002070000086264-E0BRHI7xUfk120220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:32:53 89 1518.5000 BATE 24022240200285798-30000P0820220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:32:53 165 1518.5000 XLON 05002050000086273-E0BRHI7xUfjz20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:34:28 81 1518.5000 BATE 24022240200287758-30000P7020220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:34:28 3 1518.5000 BATE 24022240200287758-30000P7120220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:35:16 155 1518.0000 XLON 05002050000086805-E0BRHI7xUlJc20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:36:49 89 1519.0000 BATE 40022400200287353-30000PG020220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:36:49 113 1519.0000 XLON 07002070000087592-E0BRHI7xUpip20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:37:01 156 1518.5000 XLON 07002070000087523-E0BRHI7xUqPO20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:39:37 90 1517.5000 BATE 24022240200291604-30000POO20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:39:37 144 1517.5000 XLON 05002050000088083-E0BRHI7xUwW820220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:41:00 89 1518.5000 BATE 40022400200291251-30000PUA20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:41:35 134 1518.0000 BATE 40022400200291464-30000PWX20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:41:35 128 1518.0000 XLON 05002050000088660-E0BRHI7xV0wd20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:42:48 1 1518.5000 BATE 24022240200296142-30000Q1E20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:42:53 1 1518.5000 BATE 24022240200296242-30000Q1H20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:42:56 2 1518.5000 BATE 24022240200296282-30000Q1J20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:45:01 4 1519.0000 XLON 05002050000089755-E0BRHI7xV8VM20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:45:01 124 1519.0000 BATE 24022240200296834-30000Q9H20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:45:01 133 1519.0000 XLON 07002070000089749-E0BRHI7xV8VO20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:45:01 130 1519.0000 XLON 07002070000089973-E0BRHI7xV8VQ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:45:01 157 1519.0000 XLON 05002050000089755-E0BRHI7xV8VH20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:46:12 91 1519.0000 BATE 40022400200296250-30000QE420220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:46:17 33 1519.5000 XLON 05002050000090631-E0BRHI7xVBvv20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:46:47 186 1519.5000 XLON 05002050000090649-E0BRHI7xVD2a20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:46:47 91 1519.5000 BATE 40022400200296412-30000QGQ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:48:36 19 1520.0000 XLON 07002070000091165-E0BRHI7xVGzn20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:49:05 90 1520.0000 BATE 40022400200297980-30000QNZ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:49:05 197 1520.0000 XLON 07002070000091165-E0BRHI7xVHqd20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:50:52 152 1520.0000 XLON 05002050000091608-E0BRHI7xVL7p20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:51:01 89 1520.0000 BATE 40022400200299953-30000QVC20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:51:03 179 1520.0000 XLON 07002070000092155-E0BRHI7xVLQO20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:51:08 98 1520.0000 BATE 24022240200303235-30000QWH20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:54:33 96 1520.5000 BATE 40022400200303074-30000RAF20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:55:18 235 1520.0000 XLON 05002050000093109-E0BRHI7xVTk620220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:57:02 90 1521.0000 BATE 40022400200304826-30000RLC20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:57:02 302 1521.0000 XLON 05002050000093755-E0BRHI7xVXW220220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:57:49 4 1521.0000 BATE 24022240200308783-30000RPD20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:57:57 2 1521.0000 XLON 07002070000094126-E0BRHI7xVYzs20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:59:16 258 1523.0000 XLON 05002050000094817-E0BRHI7xVcjF20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:59:16 94 1523.0000 BATE 24022240200310194-30000RWJ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:59:23 4 1523.0000 XLON 07002070000094859-E0BRHI7xVcsS20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:59:37 98 1523.0000 BATE 24022240200310426-30000RXL20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
14:59:37 226 1523.0000 XLON 07002070000094859-E0BRHI7xVdUS20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:01:09 48 1524.5000 BATE 24022240200312020-30000S7T20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:01:09 41 1524.5000 BATE 24022240200312020-30000S7U20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:02:25 225 1525.0000 XLON 07002070000095745-E0BRHI7xVl4J20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:03:37 170 1525.0000 XLON 07002070000096263-E0BRHI7xVoOK20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:03:56 62 1524.5000 BATE 40022400200309548-30000SKJ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:03:56 242 1524.5000 XLON 05002050000095683-E0BRHI7xVovr20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:03:56 32 1524.5000 BATE 40022400200309548-30000SKI20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:04:08 118 1524.0000 XLON 05002050000096130-E0BRHI7xVpHO20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:05:12 98 1525.0000 BATE 40022400200313409-30000SQ120220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:06:02 80 1524.5000 BATE 24022240200316169-30000ST520220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:06:02 30 1524.5000 XLON 07002070000096879-E0BRHI7xVuBG20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:06:02 88 1524.5000 XLON 07002070000096879-E0BRHI7xVuBE20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:06:02 9 1524.5000 BATE 24022240200316169-30000ST420220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:09:06 11 1524.5000 XLON 07002070000098177-E0BRHI7xW0Uu20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:09:06 12 1524.5000 XLON 07002070000098177-E0BRHI7xW0Uw20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:09:25 291 1525.0000 XLON 05002050000098312-E0BRHI7xW1TF20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:09:25 107 1525.0000 BATE 24022240200320959-30000T7M20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:09:28 219 1524.5000 XLON 07002070000098189-E0BRHI7xW1Zm20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:09:28 99 1524.5000 BATE 40022400200317890-30000T7Q20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:09:48 89 1524.5000 BATE 24022240200321235-30000T9E20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:11:28 41 1524.0000 BATE 40022400200320096-30000TFQ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:11:28 66 1524.0000 BATE 40022400200320096-30000TFR20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:11:28 209 1524.0000 XLON 05002050000098824-E0BRHI7xW5yF20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:11:38 115 1523.0000 XLON 05002050000098407-E0BRHI7xW6Vv20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:11:39 149 1522.5000 XLON 07002070000098811-E0BRHI7xW6df20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:14:13 108 1522.5000 XLON 05002050000099465-E0BRHI7xWAt920220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:14:13 97 1522.5000 BATE 24022240200324542-30000TQE20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:15:09 98 1523.0000 BATE 40022400200323833-30000TU120220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:16:47 31 1524.5000 BATE 40022400200325369-30000U0S20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:17:37 277 1524.0000 XLON 07002070000100794-E0BRHI7xWGuH20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:17:40 80 1523.5000 XLON 05002050000100536-E0BRHI7xWH6f20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:17:40 83 1523.5000 XLON 05002050000100536-E0BRHI7xWH6c20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:17:48 26 1523.5000 XLON 07002070000100836-E0BRHI7xWHSU20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:17:53 200 1523.5000 XLON 07002070000100836-E0BRHI7xWHbb20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:18:21 98 1523.5000 BATE 40022400200326187-30000U6P20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:18:49 132 1523.0000 XLON 07002070000100066-E0BRHI7xWIxF20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:20:01 85 1523.0000 BATE 40022400200327395-30000UCU20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:20:01 31 1523.0000 BATE 40022400200327395-30000UCT20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:20:01 127 1523.0000 XLON 05002050000101244-E0BRHI7xWKtX20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:20:04 100 1522.5000 XLON 07002070000101226-E0BRHI7xWLJk20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:21:29 98 1523.5000 BATE 24022240200331860-30000UIR20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:21:29 100 1523.5000 XLON 07002070000101764-E0BRHI7xWOEX20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:23:35 106 1525.0000 BATE 24022240200334036-30000URA20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:24:50 33 1525.5000 BATE 24022240200335024-30000UVM20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:26:10 113 1526.5000 BATE 24022240200336107-30000V0A20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:26:10 188 1526.5000 XLON 07002070000103059-E0BRHI7xWWTk20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:26:30 173 1526.0000 XLON 07002070000102920-E0BRHI7xWX7220220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:26:30 98 1526.0000 BATE 40022400200333027-30000V1G20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:28:02 75 1526.0000 XLON 05002050000103510-E0BRHI7xWZak20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:28:02 97 1526.0000 XLON 05002050000103510-E0BRHI7xWZam20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:28:02 89 1526.0000 BATE 24022240200337705-30000V6F20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:30:06 22 1526.0000 XLON 07002070000104089-E0BRHI7xWcTz20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:32:27 287 1527.5000 XLON 07002070000104813-E0BRHI7xWh8j20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:32:51 26 1528.0000 XLON 05002050000105004-E0BRHI7xWhdg20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:32:58 46 1528.0000 BATE 40022400200340304-30000VR520220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:32:58 43 1528.0000 BATE 40022400200340304-30000VR620220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:32:58 286 1528.0000 XLON 05002050000105004-E0BRHI7xWhuS20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:33:03 174 1527.5000 XLON 05002050000104961-E0BRHI7xWiAm20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:33:03 116 1527.5000 BATE 24022240200343080-30000VSC20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:34:29 52 1527.5000 BATE 24022240200345308-30000VXW20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:34:29 59 1527.5000 BATE 24022240200345308-30000VXX20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:34:37 171 1527.5000 XLON 05002050000105542-E0BRHI7xWkzr20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:34:50 233 1527.0000 XLON 05002050000105515-E0BRHI7xWlUQ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:39:13 90 1528.5000 BATE 24022240200349448-30000WHB20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:39:13 245 1528.5000 XLON 05002050000106504-E0BRHI7xWspQ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:40:17 205 1528.5000 XLON 05002050000106933-E0BRHI7xWuTN20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:43:41 118 1529.0000 BATE 24022240200353063-30000WXY20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:43:41 161 1529.0000 XLON 07002070000107154-E0BRHI7xWzY320220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:43:43 160 1528.5000 XLON 05002050000107063-E0BRHI7xWzgy20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:43:43 106 1528.5000 BATE 24022240200352198-30000WY820220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:43:43 33 1528.5000 XLON 05002050000107063-E0BRHI7xWzgw20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:45:01 118 1528.0000 XLON 05002050000106251-E0BRHI7xX1h020220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:45:01 169 1528.0000 BATE 40022400200354132-30000X3920220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:47:30 116 1527.5000 BATE 24022240200356876-30000XBD20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:47:30 179 1527.5000 XLON 07002070000107892-E0BRHI7xX4WQ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:48:20 98 1527.5000 BATE 24022240200359963-30000XDR20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:48:47 107 1527.0000 BATE 40022400200356975-30000XEO20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:48:47 293 1527.0000 XLON 05002050000108695-E0BRHI7xX6SH20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:50:31 172 1526.5000 XLON 05002050000107737-E0BRHI7xX90u20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:50:31 101 1526.5000 BATE 40022400200358073-30000XLG20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:52:19 98 1526.5000 BATE 40022400200359260-30000XQR20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:53:00 104 1526.5000 BATE 40022400200360539-30000XSW20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:53:00 117 1526.5000 XLON 07002070000109564-E0BRHI7xXC8a20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:53:00 170 1526.5000 XLON 07002070000109564-E0BRHI7xXC8c20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:53:01 96 1526.0000 XLON 07002070000108326-E0BRHI7xXCDI20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:53:01 31 1526.0000 XLON 07002070000108326-E0BRHI7xXCHQ20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:55:03 92 1527.0000 BATE 40022400200362718-30000Y3120220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:56:04 98 1527.0000 XLON 07002070000111051-E0BRHI7xXH9F20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:57:02 19 1527.0000 XLON 05002050000111361-E0BRHI7xXIk620220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:57:02 102 1527.0000 BATE 24022240200367917-30000YAF20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:57:14 111 1527.0000 XLON 07002070000111372-E0BRHI7xXJ5J20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
15:57:18 99 1527.0000 XLON 07002070000111372-E0BRHI7xXJI320220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:00:25 9 1527.5000 XLON 07002070000111788-E0BRHI7xXOLx20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:00:25 257 1527.5000 XLON 05002050000112041-E0BRHI7xXOM120220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:00:25 345 1527.5000 XLON 07002070000111788-E0BRHI7xXOLv20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:00:25 90 1527.5000 BATE 24022240200370342-30000YQW20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:00:25 97 1527.5000 XLON 07002070000112437-E0BRHI7xXOM520220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:00:26 89 1527.0000 BATE 24022240200369093-30000YR120220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:01:06 90 1526.5000 XLON 05002050000112376-E0BRHI7xXPVV20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:01:06 260 1526.5000 XLON 07002070000111554-E0BRHI7xXPVT20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:01:09 89 1526.5000 BATE 24022240200373004-30000YU020220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:02:01 114 1526.0000 BATE 24022240200371159-30000YYT20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:03:35 198 1526.5000 XLON 07002070000113407-E0BRHI7xXU0r20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:03:36 29 1526.5000 XLON 07002070000113407-E0BRHI7xXU2P20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:04:01 13 1526.5000 XLON 07002070000113407-E0BRHI7xXUaF20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:04:19 187 1526.0000 XLON 07002070000113291-E0BRHI7xXUwD20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:04:52 26 1526.0000 BATE 24022240200374765-30000ZA520220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:04:54 144 1526.0000 XLON 07002070000113634-E0BRHI7xXVqn20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:05:15 72 1526.0000 BATE 24022240200374765-30000ZBK20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:05:17 43 1525.5000 BATE 40022400200373943-30000ZCL20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:05:17 44 1525.5000 BATE 40022400200373943-30000ZCM20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:05:17 120 1525.0000 XLON 07002070000113635-E0BRHI7xXWnG20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:05:17 168 1525.5000 XLON 05002050000113571-E0BRHI7xXWmu20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:05:17 33 1525.5000 BATE 40022400200373943-30000ZCK20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:06:08 54 1524.5000 XLON 07002070000114186-E0BRHI7xXY6D20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:06:08 115 1524.5000 XLON 07002070000114186-E0BRHI7xXY6B20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:07:01 90 1525.5000 BATE 24022240200379636-30000ZKP20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:09:02 89 1525.5000 XLON 05002050000114694-E0BRHI7xXcme20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:09:04 18 1525.5000 BATE 40022400200378731-30000ZRD20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:09:12 20 1525.5000 XLON 05002050000114694-E0BRHI7xXcw620220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:09:12 71 1525.5000 BATE 40022400200378731-30000ZRS20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:09:36 173 1525.5000 XLON 07002070000115067-E0BRHI7xXdaa20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:10:34 93 1525.5000 BATE 40022400200380187-30000ZXA20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:11:12 41 1525.5000 BATE 40022400200380187-3000100220220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:12:12 118 1525.0000 XLON 05002050000114572-E0BRHI7xXiBT20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:13:52 19 1525.0000 BATE 40022400200382663-3000108B20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:13:54 81 1525.0000 XLON 05002050000116027-E0BRHI7xXkCp20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:13:55 113 1525.0000 XLON 05002050000116027-E0BRHI7xXkFe20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:13:55 93 1525.0000 BATE 40022400200382663-3000108M20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:14:43 156 1524.5000 XLON 05002050000116489-E0BRHI7xXlO720220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:14:43 105 1524.5000 BATE 40022400200388032-300010D920220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:15:02 104 1524.0000 BATE 24022240200388364-300010EU20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:15:02 151 1524.0000 XLON 07002070000115585-E0BRHI7xXm7x20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:15:02 98 1524.0000 XLON 05002050000114093-E0BRHI7xXm7v20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:16:23 89 1523.5000 BATE 40022400200391589-300010NY20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:16:23 157 1523.5000 XLON 07002070000117590-E0BRHI7xXp0420220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:18:20 95 1523.0000 XLON 07002070000117001-E0BRHI7xXs9320220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:21:38 106 1523.5000 BATE 40022400200400372-300011EB20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:21:38 232 1523.5000 XLON 05002050000119481-E0BRHI7xXxnk20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:22:49 318 1523.5000 XLON 07002070000120080-E0BRHI7xXz9l20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:23:02 89 1523.5000 BATE 40022400200402748-300011LW20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:25:03 89 1523.5000 BATE 24022240200409007-300011Y620220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:25:25 204 1523.5000 XLON 07002070000121087-E0BRHI7xY47T20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:26:12 173 1523.5000 XLON 07002070000121442-E0BRHI7xY5n920220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:26:16 106 1523.5000 BATE 24022240200412157-3000128O20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:28:21 164 1524.5000 XLON 05002050000121909-E0BRHI7xY98x20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:28:21 21 1524.5000 BATE 40022400200411726-300012O620220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:28:21 6 1524.5000 BATE 24022240200414691-300012O820220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:28:55 92 1525.0000 XLON 07002070000122461-E0BRHI7xY9rW20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:28:55 293 1525.0000 XLON 07002070000122461-E0BRHI7xY9rY20220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:28:55 6 1525.0000 BATE 40022400200413301-300012R820220825
------- ---------- -------- ---------------------------------------
25-Aug-2022
16:28:55 94 1525.0000 BATE 40022400200413301-300012R920220825
------- ---------- -------- ---------------------------------------
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
POSUVANRUNUWUAR
(END) Dow Jones Newswires
August 26, 2022 02:00 ET (06:00 GMT)
Smiths (LSE:SMIN)
Historical Stock Chart
From Jul 2024 to Aug 2024
Smiths (LSE:SMIN)
Historical Stock Chart
From Aug 2023 to Aug 2024
