TIDMSMIN
RNS Number : 9004A
Smiths Group PLC
28 September 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)
27 September
2022 1,532.4215 44,417 1,512.5000 1,566.0000 XLON
---------------- ----------- ------------ ------------ ------
27 September
2022 1,532.6898 20,099 1,513.0000 1,565.5000 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 27 September 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
27-Sep-2022
08:01:50 42 1542.0000 BATE 40022400200000411-300003VY20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:01:50 4 1540.5000 XLON 07002070000002475-E0BpCx3ZdJf120220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:01:50 119 1540.5000 XLON 07002070000002475-E0BpCx3ZdJew20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:01:50 155 1543.5000 BATE 24022240200000436-300003VV20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:01:50 81 1542.0000 BATE 40022400200000411-300003VZ20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:01:50 35 1542.0000 XLON 07002070000002474-E0BpCx3ZdJdA20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:01:50 100 1542.0000 XLON 07002070000002474-E0BpCx3ZdJd620220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:01:50 162 1543.5000 XLON 07002070000002473-E0BpCx3ZdJbp20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:01:50 23 1543.5000 XLON 07002070000002473-E0BpCx3ZdJbs20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:03:05 114 1542.0000 XLON 05002050000004191-E0BpCx3ZdPlF20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:03:05 134 1543.5000 XLON 07002070000004223-E0BpCx3ZdPiZ20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:03:05 111 1544.0000 BATE 24022240200002045-3000044220220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:03:41 108 1541.5000 XLON 07002070000004114-E0BpCx3ZdSBa20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:05:16 103 1547.5000 BATE 24022240200003751-300004FT20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:05:16 114 1547.5000 XLON 05002050000005798-E0BpCx3ZdY8520220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:06:42 113 1548.5000 XLON 05002050000006712-E0BpCx3ZddaX20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:06:42 104 1548.0000 XLON 07002070000006660-E0BpCx3Zddai20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:06:42 103 1548.5000 BATE 24022240200004441-300004OH20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:07:47 155 1549.5000 XLON 05002050000007698-E0BpCx3ZdhRY20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:07:47 111 1549.5000 BATE 40022400200005367-300004RG20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:09:30 103 1548.5000 XLON 05002050000008482-E0BpCx3ZdmoN20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:09:30 107 1549.0000 BATE 40022400200006469-300004YP20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:09:36 155 1548.0000 XLON 07002070000008465-E0BpCx3ZdnBf20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:11:59 124 1542.5000 XLON 07002070000009639-E0BpCx3ZdwE420220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:11:59 103 1542.5000 BATE 40022400200007718-300005EC20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:11:59 155 1542.0000 XLON 07002070000009485-E0BpCx3ZdwH620220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:12:51 124 1538.5000 XLON 07002070000010458-E0BpCx3ZdzN220220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:12:51 103 1538.5000 BATE 40022400200008617-300005I920220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:14:23 104 1541.0000 XLON 05002050000011244-E0BpCx3Ze4eW20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:16:33 103 1544.5000 XLON 05002050000012203-E0BpCx3ZeCCO20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:16:53 113 1544.0000 XLON 07002070000012234-E0BpCx3ZeDDN20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:16:53 109 1544.0000 BATE 40022400200011131-3000061Z20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:17:41 100 1545.5000 XLON 05002050000012796-E0BpCx3ZeGIB20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:17:46 46 1545.5000 BATE 24022240200012162-3000066620220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:17:46 60 1545.5000 BATE 24022240200012162-3000066520220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:19:40 108 1546.5000 BATE 24022240200013280-300006EJ20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:19:40 165 1546.5000 XLON 07002070000013263-E0BpCx3ZeM1y20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:19:42 108 1545.5000 XLON 05002050000013169-E0BpCx3ZeMEQ20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:21:04 106 1548.5000 BATE 40022400200014234-300006MH20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:21:04 144 1548.5000 XLON 07002070000014012-E0BpCx3ZeR6K20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:21:32 134 1547.5000 XLON 05002050000014091-E0BpCx3ZeSob20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:25:50 104 1550.0000 BATE 24022240200018095-3000076X20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:25:50 134 1549.5000 XLON 07002070000015924-E0BpCx3Zeh5g20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:26:02 3 1550.0000 BATE 24022240200018548-3000077X20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:27:06 106 1556.0000 BATE 24022240200019499-300007CQ20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:27:41 147 1556.0000 XLON 07002070000017205-E0BpCx3ZeoU120220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:30:39 104 1558.0000 BATE 24022240200022754-300007RX20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:31:00 135 1557.5000 XLON 05002050000018827-E0BpCx3ZeyXU20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:31:00 20 1557.5000 XLON 05002050000018827-E0BpCx3ZeyXP20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:31:01 108 1557.0000 BATE 24022240200023250-300007UD20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:31:01 189 1557.0000 XLON 05002050000018905-E0BpCx3ZeyZL20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:31:06 176 1556.5000 XLON 05002050000018199-E0BpCx3Zeywx20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:33:45 27 1555.0000 XLON 07002070000020287-E0BpCx3Zf5sr20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:33:45 104 1555.0000 BATE 24022240200025408-3000084W20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:33:45 79 1555.0000 XLON 07002070000020287-E0BpCx3Zf5se20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:35:13 105 1556.5000 XLON 07002070000020794-E0BpCx3ZfAoX20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:37:14 143 1559.0000 XLON 07002070000021906-E0BpCx3ZfFpF20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:38:34 148 1560.5000 XLON 05002050000022427-E0BpCx3ZfJ4a20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:38:34 103 1561.0000 BATE 40022400200028871-300008QE20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:38:34 160 1561.0000 XLON 07002070000022529-E0BpCx3ZfJ4620220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:40:00 112 1559.5000 BATE 24022240200030354-300008UM20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:40:00 144 1559.5000 XLON 07002070000023061-E0BpCx3ZfMtM20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:41:39 134 1561.0000 XLON 05002050000023878-E0BpCx3ZfQbl20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:42:46 109 1560.5000 XLON 07002070000024544-E0BpCx3ZfSqg20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:43:15 122 1560.5000 BATE 24022240200032793-3000095F20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:43:15 158 1560.0000 XLON 05002050000023804-E0BpCx3ZfThF20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:44:25 104 1562.0000 XLON 07002070000025325-E0BpCx3ZfWRd20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:44:42 124 1560.5000 XLON 07002070000025303-E0BpCx3ZfWvB20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:46:22 122 1561.5000 XLON 07002070000026053-E0BpCx3ZfZuH20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:48:22 103 1566.0000 XLON 07002070000026667-E0BpCx3Zfexz20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:48:43 144 1565.0000 BATE 24022240200036582-300009RI20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:48:48 109 1564.5000 XLON 07002070000026562-E0BpCx3Zffqy20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:48:52 22 1564.0000 BATE 24022240200036306-300009S220220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:49:21 39 1565.5000 BATE 24022240200038051-300009TS20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:49:38 134 1564.5000 XLON 05002050000027290-E0BpCx3ZfhcK20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:49:40 6 1563.5000 XLON 05002050000027291-E0BpCx3ZfhiN20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:50:38 108 1563.5000 XLON 05002050000027291-E0BpCx3Zfjl020220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:51:04 144 1562.5000 BATE 40022400200038930-30000A0V20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:53:30 113 1561.0000 XLON 05002050000027936-E0BpCx3Zfqwt20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:56:11 55 1561.5000 BATE 24022240200042295-30000AM020220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:56:11 57 1561.5000 BATE 24022240200042295-30000AM120220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:56:20 130 1561.0000 XLON 05002050000029266-E0BpCx3Zfwo220220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
08:58:56 150 1561.0000 BATE 40022400200043984-30000AVR20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:00:37 1 1563.0000 XLON 05002050000031596-E0BpCx3Zg6ho20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:00:37 122 1563.0000 XLON 05002050000031596-E0BpCx3Zg6hm20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:02:22 124 1563.0000 XLON 05002050000031879-E0BpCx3ZgA2d20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:02:44 103 1562.0000 BATE 24022240200046348-30000B9020220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:02:44 186 1562.5000 XLON 07002070000031988-E0BpCx3ZgAl120220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:06:28 146 1562.5000 XLON 07002070000033752-E0BpCx3ZgI5o20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:06:28 124 1562.5000 BATE 40022400200049214-30000BMA20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:06:35 113 1562.0000 XLON 07002070000033349-E0BpCx3ZgIXG20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:09:13 142 1561.0000 XLON 07002070000034525-E0BpCx3ZgO0820220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:10:10 116 1561.5000 XLON 05002050000034958-E0BpCx3ZgQJs20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:10:44 116 1560.5000 XLON 05002050000034776-E0BpCx3ZgRhO20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:10:44 104 1561.0000 BATE 24022240200052653-30000C2620220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:13:19 104 1560.0000 XLON 07002070000035714-E0BpCx3ZgX4H20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:15:16 77 1560.5000 XLON 05002050000036454-E0BpCx3Zgb6920220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:15:16 31 1560.5000 XLON 05002050000036454-E0BpCx3Zgb6B20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:15:18 119 1560.0000 XLON 07002070000036622-E0BpCx3ZgbBL20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:15:18 114 1560.0000 BATE 24022240200055406-30000CIW20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:16:17 113 1559.5000 XLON 07002070000037313-E0BpCx3ZgeWd20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:16:21 1 1559.0000 BATE 24022240200056879-30000COG20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:16:21 109 1559.0000 BATE 24022240200056879-30000COH20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:16:46 117 1558.0000 XLON 05002050000036778-E0BpCx3Zgfxi20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:19:16 105 1556.0000 BATE 40022400200058056-30000D0I20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:20:25 134 1556.0000 XLON 07002070000038224-E0BpCx3ZgoaJ20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:20:25 103 1556.0000 BATE 40022400200059471-30000D5320220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:23:14 103 1557.0000 BATE 40022400200061706-30000DGZ20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:26:02 104 1557.0000 BATE 40022400200063829-30000DQN20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:26:06 119 1556.5000 XLON 07002070000040162-E0BpCx3Zh18C20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:27:20 166 1556.5000 XLON 05002050000041154-E0BpCx3Zh3yA20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:28:02 152 1556.5000 XLON 07002070000041932-E0BpCx3Zh52n20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:28:41 103 1555.5000 XLON 07002070000039596-E0BpCx3Zh5zk20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:29:34 144 1555.0000 XLON 05002050000042267-E0BpCx3Zh7xs20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:30:14 112 1555.5000 BATE 24022240200068699-30000E6I20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:34:16 124 1555.5000 XLON 07002070000043439-E0BpCx3ZhHJP20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:34:16 107 1555.5000 BATE 24022240200071209-30000EM820220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:34:45 113 1555.5000 XLON 05002050000043986-E0BpCx3ZhHzI20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:35:42 124 1555.0000 XLON 07002070000043426-E0BpCx3ZhJcs20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:37:05 113 1553.0000 XLON 05002050000044447-E0BpCx3ZhMhG20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:38:00 128 1553.0000 XLON 07002070000045123-E0BpCx3ZhOfx20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:38:00 104 1553.0000 BATE 40022400200073452-30000EZX20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:41:02 108 1553.5000 BATE 40022400200076463-30000FB720220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:41:02 104 1553.5000 XLON 05002050000045642-E0BpCx3ZhVLu20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:44:05 107 1553.0000 BATE 40022400200079728-30000FN120220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:44:56 144 1552.0000 XLON 07002070000046968-E0BpCx3Zhdak20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:47:12 53 1553.0000 XLON 05002050000047977-E0BpCx3Zhj6520220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:47:12 105 1553.0000 BATE 24022240200083000-30000FXF20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:47:12 70 1553.0000 XLON 05002050000047977-E0BpCx3Zhj6220220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:51:07 113 1553.5000 BATE 24022240200085228-30000GAL20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:51:08 112 1553.0000 XLON 07002070000049438-E0BpCx3ZhrKp20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:51:08 170 1553.0000 XLON 07002070000048957-E0BpCx3ZhrKn20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:54:35 175 1553.5000 XLON 07002070000049989-E0BpCx3ZhwsF20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:54:35 107 1553.5000 BATE 24022240200088021-30000GK220220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:54:48 163 1553.0000 XLON 05002050000049663-E0BpCx3Zhxeg20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:56:11 124 1550.0000 XLON 07002070000050808-E0BpCx3Zi1nb20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:57:19 134 1549.5000 XLON 05002050000050619-E0BpCx3Zi4Cc20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:57:20 113 1549.5000 BATE 40022400200088745-30000GU420220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:59:22 113 1550.0000 XLON 07002070000051661-E0BpCx3Zi9zX20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
09:59:38 104 1549.5000 XLON 05002050000051452-E0BpCx3ZiAbL20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:01:44 114 1550.5000 XLON 05002050000052615-E0BpCx3ZiFKO20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:02:43 113 1550.0000 XLON 07002070000052611-E0BpCx3ZiHWJ20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:03:49 103 1551.0000 BATE 40022400200094286-30000HH720220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:03:49 103 1551.0000 XLON 05002050000053321-E0BpCx3ZiK7d20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:04:30 90 1550.0000 BATE 40022400200094858-30000HJO20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:04:30 15 1550.0000 BATE 40022400200094858-30000HJN20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:04:47 140 1549.5000 XLON 05002050000052948-E0BpCx3ZiLyw20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:06:16 134 1550.0000 XLON 07002070000054464-E0BpCx3ZiPo620220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:08:42 103 1549.0000 BATE 24022240200098874-30000HZ420220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:09:08 108 1548.0000 XLON 05002050000054707-E0BpCx3ZiWCN20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:10:52 113 1546.5000 XLON 05002050000055488-E0BpCx3ZiZhj20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:17:04 76 1548.0000 BATE 24022240200105423-30000IOO20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:17:04 36 1548.0000 BATE 24022240200105423-30000IOP20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:18:18 113 1547.5000 BATE 24022240200105885-30000IS720220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:18:18 155 1547.5000 XLON 05002050000058123-E0BpCx3ZinK020220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:18:58 103 1547.0000 XLON 05002050000057939-E0BpCx3Zio0B20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:21:04 203 1547.5000 XLON 07002070000058920-E0BpCx3ZirL320220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:21:04 106 1547.5000 BATE 40022400200106112-30000J0K20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:21:21 124 1547.0000 XLON 07002070000058675-E0BpCx3Zirrr20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:22:55 144 1546.5000 XLON 07002070000059612-E0BpCx3Ziu8O20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:22:59 103 1546.0000 XLON 05002050000059490-E0BpCx3ZiuGC20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:23:51 103 1546.0000 BATE 40022400200108349-30000J8M20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:25:00 109 1545.0000 BATE 24022240200110749-30000JDO20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:26:14 144 1544.5000 XLON 07002070000060144-E0BpCx3Zizi620220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:26:21 105 1543.5000 XLON 05002050000059955-E0BpCx3Zj02Q20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:29:26 112 1543.0000 BATE 24022240200113179-30000JP920220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:29:26 134 1543.0000 XLON 07002070000061401-E0BpCx3Zj5Av20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:31:13 105 1542.0000 BATE 24022240200115562-30000JVK20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:31:13 155 1541.5000 XLON 07002070000062404-E0BpCx3Zj9EN20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:33:06 103 1540.0000 XLON 07002070000062974-E0BpCx3ZjCro20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:35:37 103 1538.5000 BATE 40022400200118376-30000KAR20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:36:58 104 1538.0000 XLON 05002050000063685-E0BpCx3ZjJNA20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:38:30 104 1538.0000 BATE 40022400200120177-30000KKL20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:39:36 136 1537.0000 XLON 05002050000064020-E0BpCx3ZjNH520220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:41:32 136 1536.5000 XLON 07002070000064774-E0BpCx3ZjQ8420220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:42:24 113 1536.0000 BATE 24022240200123539-30000KXF20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:42:24 132 1536.0000 XLON 07002070000064651-E0BpCx3ZjRhx20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:43:45 134 1536.5000 XLON 05002050000064848-E0BpCx3ZjTk420220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:46:55 113 1538.5000 BATE 40022400200126017-30000LCI20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:46:55 123 1538.5000 XLON 07002070000065831-E0BpCx3ZjZzJ20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:46:57 113 1537.5000 XLON 07002070000065461-E0BpCx3Zja6Z20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:50:19 104 1537.0000 XLON 07002070000066258-E0BpCx3Zjf7720220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:50:22 103 1536.5000 BATE 40022400200127201-30000LMP20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:50:22 155 1536.5000 XLON 05002050000065902-E0BpCx3ZjfLT20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:51:56 104 1537.0000 XLON 07002070000066921-E0BpCx3ZjhiS20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:52:16 107 1536.0000 BATE 40022400200129884-30000LRP20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:52:16 134 1536.0000 XLON 07002070000066874-E0BpCx3ZjiKx20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:54:58 134 1535.0000 XLON 07002070000067251-E0BpCx3ZjmPF20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:54:58 111 1535.0000 BATE 24022240200132853-30000LYD20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:58:26 113 1533.5000 XLON 07002070000067988-E0BpCx3ZjrSZ20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
10:59:54 108 1532.5000 BATE 40022400200135112-30000MCY20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:04:18 140 1534.5000 XLON 05002050000069989-E0BpCx3Zk22j20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:04:29 106 1534.0000 BATE 24022240200138127-30000MRM20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:04:29 126 1534.0000 XLON 07002070000069488-E0BpCx3Zk2Ga20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:05:41 134 1532.5000 XLON 05002050000070244-E0BpCx3Zk43G20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:05:41 103 1533.0000 XLON 05002050000068837-E0BpCx3Zk42n20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:08:53 110 1532.0000 BATE 40022400200139290-30000N3Z20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:08:53 113 1532.0000 XLON 05002050000070785-E0BpCx3Zk9FZ20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:10:02 109 1530.5000 BATE 24022240200141937-30000N7D20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:10:02 103 1530.5000 XLON 05002050000071717-E0BpCx3ZkBG320220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:15:36 146 1534.0000 XLON 07002070000073850-E0BpCx3ZkM6420220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:16:13 146 1533.0000 XLON 07002070000073677-E0BpCx3ZkNNO20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:16:14 103 1533.0000 BATE 40022400200144552-30000NRG20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:17:02 154 1532.5000 XLON 07002070000074129-E0BpCx3ZkOwt20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:17:44 107 1531.5000 BATE 40022400200146473-30000NW420220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:17:44 103 1532.0000 XLON 05002050000074481-E0BpCx3ZkQLS20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:17:46 103 1531.5000 XLON 07002070000074677-E0BpCx3ZkQRp20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:21:03 103 1533.5000 BATE 24022240200149437-30000O6I20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:21:14 124 1533.0000 XLON 07002070000075288-E0BpCx3ZkXXs20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:23:24 134 1532.0000 XLON 05002050000075838-E0BpCx3Zkays20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:25:50 110 1532.5000 BATE 24022240200151302-30000OL220220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:26:52 113 1532.0000 XLON 07002070000076444-E0BpCx3Zkh3U20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:30:22 4 1534.0000 BATE 24022240200154666-30000OZI20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:30:22 109 1534.0000 BATE 24022240200154666-30000OZH20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:32:43 108 1535.5000 BATE 24022240200156994-30000P6L20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:32:43 197 1536.0000 XLON 07002070000079204-E0BpCx3ZkshA20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:32:47 74 1535.0000 XLON 07002070000079108-E0BpCx3Zksqi20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:32:47 67 1535.0000 XLON 07002070000079108-E0BpCx3Zksqg20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:34:51 168 1535.0000 XLON 07002070000079944-E0BpCx3Zkx2D20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:34:51 123 1534.5000 XLON 05002050000079683-E0BpCx3Zkx4220220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:36:48 124 1533.0000 XLON 05002050000080461-E0BpCx3Zl1Sy20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:39:04 115 1533.0000 XLON 05002050000081115-E0BpCx3Zl68420220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:40:41 103 1532.5000 BATE 40022400200159900-30000PZ020220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:43:03 90 1533.0000 BATE 40022400200162857-30000Q7E20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:43:04 14 1533.0000 BATE 40022400200162857-30000Q7G20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:47:15 113 1532.0000 XLON 05002050000081400-E0BpCx3ZlIyq20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:47:19 111 1531.5000 BATE 24022240200166198-30000QM120220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:47:22 103 1531.0000 XLON 05002050000081324-E0BpCx3ZlJJ320220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:49:31 44 1531.5000 XLON 05002050000083826-E0BpCx3ZlMK120220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:49:31 90 1531.5000 XLON 05002050000083826-E0BpCx3ZlMKG20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:51:00 113 1532.0000 XLON 07002070000084369-E0BpCx3ZlP2K20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:51:00 104 1532.0000 BATE 40022400200168238-30000QYP20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:51:04 135 1531.5000 XLON 05002050000084344-E0BpCx3ZlPQu20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:53:06 113 1531.5000 XLON 05002050000084923-E0BpCx3ZlSLs20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:58:16 38 1532.0000 XLON 05002050000086519-E0BpCx3ZlZ6020220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:58:16 112 1532.0000 BATE 24022240200174049-30000RPT20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:58:16 150 1532.0000 XLON 05002050000086519-E0BpCx3ZlZ6620220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:58:34 146 1531.0000 XLON 05002050000084324-E0BpCx3Zla8l20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:58:42 89 1530.5000 XLON 07002070000086181-E0BpCx3ZlaS520220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
11:58:42 34 1530.5000 XLON 07002070000086181-E0BpCx3ZlaSI20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:01:00 11 1529.0000 BATE 40022400200174360-30000S4Q20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:01:00 124 1529.0000 XLON 07002070000087306-E0BpCx3Zlftx20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:02:46 99 1530.0000 BATE 40022400200175989-30000S9T20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:05:23 112 1529.5000 BATE 24022240200178439-30000SH220220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:09:31 186 1531.5000 XLON 07002070000090289-E0BpCx3Zlus420220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:10:41 103 1531.0000 BATE 24022240200180591-30000STF20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:10:41 159 1530.5000 XLON 05002050000089983-E0BpCx3ZlxG820220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:11:59 104 1531.0000 BATE 24022240200183790-30000SVY20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:11:59 129 1531.0000 XLON 05002050000090850-E0BpCx3Zlz5d20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:12:25 140 1530.5000 XLON 07002070000091050-E0BpCx3ZlztP20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:13:21 124 1529.5000 XLON 07002070000091289-E0BpCx3Zm1TY20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:14:56 103 1530.0000 XLON 05002050000091319-E0BpCx3Zm3O220220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:14:56 110 1530.0000 BATE 40022400200184507-30000T2M20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:16:53 123 1530.5000 XLON 05002050000091802-E0BpCx3Zm71U20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:18:46 124 1530.0000 XLON 05002050000092075-E0BpCx3ZmAH720220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:18:46 111 1530.0000 BATE 40022400200186099-30000TB720220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:18:47 144 1529.5000 XLON 07002070000091885-E0BpCx3ZmAKf20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:18:47 134 1529.0000 XLON 05002050000091025-E0BpCx3ZmAPY20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:21:42 111 1530.5000 BATE 40022400200188339-30000TMT20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:22:44 115 1530.5000 XLON 07002070000093845-E0BpCx3ZmIj720220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:26:41 104 1531.5000 XLON 07002070000094827-E0BpCx3ZmPbT20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:26:41 112 1531.0000 BATE 24022240200191292-30000U2A20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:28:34 103 1531.0000 BATE 40022400200191974-30000U8320220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:31:44 24 1532.5000 BATE 24022240200195866-30000UJY20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:32:26 79 1532.5000 BATE 24022240200195866-30000UL720220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:33:06 143 1532.0000 XLON 07002070000096455-E0BpCx3ZmbIC20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:33:06 182 1531.5000 XLON 05002050000096145-E0BpCx3ZmbJI20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:35:03 109 1530.5000 XLON 05002050000097294-E0BpCx3ZmfN520220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:37:53 103 1530.5000 BATE 40022400200199056-30000UYS20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:38:09 107 1530.5000 XLON 05002050000097860-E0BpCx3ZmkKV20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:38:09 173 1530.0000 XLON 05002050000097152-E0BpCx3ZmkKj20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:41:31 125 1530.5000 XLON 05002050000098931-E0BpCx3Zmp8920220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:44:23 109 1532.0000 BATE 40022400200204264-30000VH820220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:44:23 165 1532.0000 XLON 05002050000099912-E0BpCx3Zmu6l20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:45:44 107 1531.5000 XLON 07002070000100185-E0BpCx3ZmwoR20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:46:03 132 1530.5000 XLON 07002070000100018-E0BpCx3ZmxI020220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:49:40 6 1532.0000 BATE 24022240200208074-30000W1A20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:52:00 113 1532.0000 XLON 05002050000102119-E0BpCx3Zn7XB20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:52:00 57 1532.5000 XLON 07002070000102445-E0BpCx3Zn7WM20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:52:00 98 1532.5000 XLON 07002070000102445-E0BpCx3Zn7WP20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:52:01 98 1532.0000 BATE 24022240200208074-30000W9G20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:56:56 178 1532.5000 XLON 05002050000103907-E0BpCx3ZnFsh20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:56:56 152 1532.0000 XLON 07002070000104194-E0BpCx3ZnFtE20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:56:56 109 1532.5000 BATE 24022240200214600-30000WQL20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
12:57:07 103 1531.5000 XLON 07002070000103115-E0BpCx3ZnG9M20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:00:16 113 1529.5000 XLON 05002050000104338-E0BpCx3ZnLiV20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:00:16 77 1530.0000 XLON 07002070000104718-E0BpCx3ZnLhO20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:00:16 115 1530.0000 BATE 40022400200213745-30000X2120220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:00:16 36 1530.0000 XLON 07002070000104718-E0BpCx3ZnLhI20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:01:40 134 1528.0000 XLON 05002050000105480-E0BpCx3ZnP3t20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:01:40 109 1527.5000 BATE 24022240200217198-30000X6720220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:01:43 108 1527.0000 XLON 05002050000105185-E0BpCx3ZnPJs20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:04:02 113 1525.5000 BATE 40022400200217840-30000XCP20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:04:02 103 1525.5000 XLON 07002070000106570-E0BpCx3ZnT3120220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:08:56 121 1524.5000 XLON 07002070000108063-E0BpCx3ZnbF320220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:11:15 112 1524.0000 BATE 24022240200220291-30000XXE20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:11:19 113 1523.5000 XLON 07002070000108784-E0BpCx3ZneUq20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:11:50 108 1522.5000 BATE 24022240200223529-30000XYO20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:14:40 113 1524.0000 BATE 40022400200225912-30000Y5Z20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:14:43 112 1523.5000 XLON 07002070000110277-E0BpCx3ZnjHn20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:17:01 150 1525.0000 XLON 05002050000110701-E0BpCx3ZnmqP20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:17:30 103 1524.5000 BATE 24022240200228814-30000YCW20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:17:53 138 1524.0000 XLON 05002050000110281-E0BpCx3Znnqq20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:18:03 113 1523.5000 BATE 24022240200229936-30000YFJ20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:18:17 148 1522.5000 XLON 05002050000110953-E0BpCx3ZnokH20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:22:57 120 1522.0000 XLON 07002070000112292-E0BpCx3Znv5f20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:23:41 134 1521.5000 XLON 05002050000111556-E0BpCx3Znw2t20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:23:41 113 1521.5000 BATE 24022240200232249-30000YTY20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:25:11 113 1520.0000 XLON 07002070000113700-E0BpCx3Znya820220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:26:55 127 1519.0000 XLON 05002050000112986-E0BpCx3Zo1ZE20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:26:56 103 1518.5000 XLON 05002050000113677-E0BpCx3Zo1g520220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:26:56 104 1518.5000 BATE 24022240200234882-30000Z6X20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:29:02 9 1518.0000 XLON 07002070000114881-E0BpCx3Zo3sT20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:29:02 3 1518.0000 XLON 07002070000114881-E0BpCx3Zo3sp20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:30:02 143 1518.0000 XLON 07002070000114881-E0BpCx3Zo55V20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:34:38 156 1523.5000 XLON 05002050000116505-E0BpCx3ZoBrh20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:35:29 103 1523.0000 BATE 40022400200239814-30000ZWG20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:35:29 114 1523.0000 XLON 05002050000116447-E0BpCx3ZoCnO20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:38:59 104 1522.5000 XLON 05002050000117199-E0BpCx3ZoHto20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:39:06 39 1522.0000 XLON 07002070000117714-E0BpCx3ZoI7y20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:39:06 95 1522.0000 XLON 07002070000117714-E0BpCx3ZoI8020220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:39:06 103 1522.0000 BATE 24022240200241905-3000108220220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:40:13 104 1521.5000 BATE 40022400200243264-300010CJ20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:40:13 90 1521.5000 XLON 07002070000119081-E0BpCx3ZoJxY20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:40:13 13 1521.5000 XLON 07002070000119081-E0BpCx3ZoJxg20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:41:13 125 1521.0000 XLON 05002050000117705-E0BpCx3ZoLOe20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:41:58 104 1520.5000 XLON 05002050000119192-E0BpCx3ZoMge20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:41:58 113 1520.5000 BATE 40022400200244083-300010JP20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:45:02 124 1521.5000 XLON 07002070000120299-E0BpCx3ZoR5I20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:46:02 104 1522.5000 BATE 40022400200247062-300010Y820220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:47:44 13 1523.0000 XLON 07002070000121887-E0BpCx3ZoVGf20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:47:44 62 1523.0000 XLON 07002070000121887-E0BpCx3ZoVGd20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:47:44 93 1523.0000 XLON 07002070000121887-E0BpCx3ZoVGh20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:48:05 114 1522.0000 XLON 07002070000121343-E0BpCx3ZoVjB20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:48:05 137 1522.5000 XLON 05002050000120852-E0BpCx3ZoViR20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:48:05 113 1522.0000 BATE 40022400200248537-3000113K20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:50:24 155 1520.0000 XLON 07002070000122494-E0BpCx3ZoZSs20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:50:31 109 1520.0000 BATE 24022240200250838-300011DQ20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:50:31 103 1519.5000 XLON 05002050000121885-E0BpCx3ZoZbu20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:53:40 112 1518.5000 BATE 24022240200252268-300011RW20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:53:40 113 1518.5000 XLON 07002070000123557-E0BpCx3Zofzr20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:53:56 144 1518.0000 XLON 05002050000122928-E0BpCx3ZogUQ20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:55:24 134 1517.5000 XLON 05002050000124310-E0BpCx3Zoj4u20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:56:01 105 1517.5000 BATE 24022240200254346-3000122R20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:56:05 113 1517.0000 XLON 07002070000124985-E0BpCx3ZokP320220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
13:56:38 103 1516.5000 BATE 24022240200255662-3000129420220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:00:43 143 1516.0000 XLON 07002070000127219-E0BpCx3Zorf520220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:00:43 105 1516.0000 BATE 24022240200258159-300012MH20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:00:46 103 1515.5000 XLON 05002050000125056-E0BpCx3Zorkx20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:01:13 113 1514.5000 XLON 05002050000127191-E0BpCx3Zosl220220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:01:28 155 1514.0000 XLON 07002070000127837-E0BpCx3Zot9620220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:01:28 71 1514.0000 BATE 40022400200258563-300012QG20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:02:35 36 1514.0000 BATE 40022400200258563-300012X420220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:02:56 113 1514.5000 XLON 05002050000127931-E0BpCx3ZowIV20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:02:56 114 1514.5000 XLON 07002070000128613-E0BpCx3ZowIT20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:05:08 113 1513.5000 XLON 07002070000129437-E0BpCx3Zp19d20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:05:08 107 1513.5000 BATE 40022400200261693-3000138G20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:08:39 103 1515.0000 XLON 05002050000130325-E0BpCx3Zp8Bv20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:09:54 134 1516.0000 XLON 05002050000130669-E0BpCx3ZpB2020220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:09:55 103 1515.5000 BATE 40022400200266148-300013VE20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:15:28 187 1518.5000 XLON 07002070000133478-E0BpCx3ZpL9U20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:15:28 112 1518.5000 BATE 40022400200270943-300014LD20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:15:46 104 1519.0000 XLON 05002050000132867-E0BpCx3ZpLhm20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:16:13 124 1519.5000 BATE 24022240200272944-300014QR20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:16:13 132 1519.5000 XLON 07002070000133756-E0BpCx3ZpMaf20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:16:17 159 1519.0000 XLON 07002070000133740-E0BpCx3ZpMmF20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:16:19 24 1519.0000 XLON 07002070000133740-E0BpCx3ZpMpA20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:19:00 134 1519.5000 BATE 24022240200274856-3000153620220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:19:00 124 1519.0000 XLON 05002050000133709-E0BpCx3ZpRR220220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:19:00 123 1519.5000 XLON 05002050000133975-E0BpCx3ZpRPg20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:19:01 113 1518.5000 XLON 07002070000134380-E0BpCx3ZpRXw20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:19:48 103 1518.0000 BATE 24022240200275730-300015CS20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:20:39 113 1517.5000 XLON 05002050000134546-E0BpCx3ZpWsI20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:20:47 155 1517.0000 XLON 07002070000135270-E0BpCx3ZpXEy20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:21:26 104 1517.0000 BATE 40022400200275572-300015MD20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:21:52 114 1517.5000 XLON 05002050000135415-E0BpCx3ZpZhR20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:22:24 103 1516.5000 XLON 05002050000135343-E0BpCx3ZpabQ20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:23:21 124 1516.0000 XLON 07002070000136703-E0BpCx3ZpcXy20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:23:21 103 1516.0000 BATE 40022400200276512-300015TP20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:24:44 144 1515.5000 XLON 07002070000137404-E0BpCx3ZpfQA20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:24:44 103 1515.5000 BATE 40022400200277686-300015ZV20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:25:23 112 1515.0000 XLON 05002050000136712-E0BpCx3Zpgx720220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:27:17 4 1516.5000 BATE 40022400200279996-300016EV20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:30:00 103 1518.5000 XLON 07002070000139681-E0BpCx3ZpqoA20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:30:00 107 1518.5000 BATE 24022240200283132-300016S220220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:30:41 103 1520.0000 XLON 05002050000139518-E0BpCx3Zpv5C20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:30:59 114 1519.0000 XLON 05002050000139480-E0BpCx3Zpx2A20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:31:52 113 1520.5000 XLON 05002050000140443-E0BpCx3Zq1IJ20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:31:57 74 1520.5000 BATE 40022400200284321-300017L620220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:31:57 39 1520.5000 BATE 40022400200284321-300017L420220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:33:58 124 1523.0000 XLON 07002070000141943-E0BpCx3ZqAI120220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:33:58 124 1523.0000 BATE 40022400200287081-3000189V20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:34:08 104 1522.5000 XLON 05002050000141295-E0BpCx3ZqBEO20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:34:30 103 1521.5000 XLON 05002050000141630-E0BpCx3ZqCZY20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:34:30 103 1521.5000 BATE 24022240200289723-300018GG20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:35:12 105 1522.0000 XLON 07002070000142582-E0BpCx3ZqEu320220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:36:21 103 1521.0000 XLON 05002050000142497-E0BpCx3ZqJUy20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:36:21 106 1521.0000 BATE 24022240200292492-3000190P20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:36:21 103 1520.5000 XLON 05002050000142466-E0BpCx3ZqJVV20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:36:22 144 1520.0000 XLON 07002070000143122-E0BpCx3ZqJaY20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:38:59 104 1524.5000 BATE 40022400200294289-300019OK20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:38:59 42 1524.5000 XLON 07002070000144819-E0BpCx3ZqU0M20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:38:59 62 1524.5000 XLON 07002070000144819-E0BpCx3ZqU0O20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:39:19 103 1523.5000 XLON 05002050000143924-E0BpCx3ZqVD220220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:40:10 109 1523.5000 BATE 24022240200296858-300019Y220220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:40:10 103 1523.5000 XLON 05002050000144850-E0BpCx3ZqYXS20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:41:07 104 1525.5000 BATE 24022240200299152-30001A6K20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:41:25 124 1525.0000 XLON 07002070000146871-E0BpCx3ZqdlA20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:41:41 108 1524.0000 XLON 07002070000146709-E0BpCx3ZqexV20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:42:45 64 1523.5000 BATE 40022400200299786-30001AJE20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:43:04 103 1523.0000 XLON 05002050000147434-E0BpCx3Zqk2020220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:43:19 113 1522.5000 XLON 07002070000148137-E0BpCx3Zqkym20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:45:18 113 1521.5000 XLON 05002050000149184-E0BpCx3ZqrTp20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:45:18 103 1521.5000 BATE 40022400200302814-30001B3P20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:45:18 1 1521.5000 BATE 40022400200302814-30001B3Q20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:45:18 103 1521.5000 XLON 07002070000149963-E0BpCx3ZqrTr20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:45:45 121 1520.5000 XLON 07002070000150117-E0BpCx3ZqsxM20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:46:27 105 1521.0000 BATE 40022400200304524-30001BFO20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:47:00 103 1520.5000 XLON 07002070000150628-E0BpCx3Zqwhn20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:48:21 103 1522.0000 BATE 24022240200308055-30001BXB20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:48:48 113 1521.5000 XLON 05002050000151074-E0BpCx3Zr22B20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:48:58 113 1520.5000 XLON 07002070000151665-E0BpCx3Zr30Q20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:49:27 110 1520.0000 BATE 24022240200309462-30001C6U20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:49:30 113 1519.5000 XLON 05002050000152071-E0BpCx3Zr5Ld20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:49:35 144 1519.0000 XLON 07002070000152828-E0BpCx3Zr67b20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:51:49 104 1519.0000 BATE 40022400200310034-30001CV620220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:51:49 55 1519.0000 XLON 05002050000153914-E0BpCx3ZrF0D20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:51:49 69 1519.0000 XLON 05002050000153914-E0BpCx3ZrF0I20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:54:04 113 1521.5000 XLON 05002050000155211-E0BpCx3ZrLRo20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:54:04 103 1521.5000 BATE 40022400200312159-30001DFH20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:55:23 158 1522.0000 XLON 07002070000156714-E0BpCx3ZrQLC20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:55:26 103 1521.5000 BATE 24022240200315411-30001DU320220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:55:26 147 1521.5000 XLON 07002070000156689-E0BpCx3ZrQSp20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:56:10 155 1522.5000 XLON 05002050000156526-E0BpCx3ZrStq20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:56:11 105 1523.0000 BATE 24022240200316596-30001E1920220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:56:16 11 1522.0000 XLON 07002070000157226-E0BpCx3ZrT9t20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:56:16 133 1522.0000 XLON 07002070000157226-E0BpCx3ZrT9r20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
14:58:11 105 1521.5000 BATE 24022240200318157-30001EGE20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:00:19 155 1520.5000 XLON 05002050000157531-E0BpCx3ZrcgC20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:00:19 110 1521.0000 BATE 40022400200317306-30001ETT20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:00:19 103 1521.0000 XLON 07002070000158244-E0BpCx3Zrcft20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:00:20 134 1519.5000 XLON 07002070000158245-E0BpCx3ZrciA20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:01:30 106 1517.0000 BATE 24022240200321831-30001F9J20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:01:30 134 1517.0000 XLON 05002050000160204-E0BpCx3ZrhNL20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:01:45 175 1516.5000 XLON 07002070000160954-E0BpCx3Zri7f20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:02:56 104 1516.0000 BATE 40022400200321993-30001FMA20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:03:06 113 1515.0000 XLON 07002070000162465-E0BpCx3ZrnPW20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:03:06 124 1514.5000 XLON 05002050000161776-E0BpCx3ZrnW620220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:05:01 155 1515.0000 XLON 05002050000163495-E0BpCx3ZruTd20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:05:17 134 1514.5000 XLON 07002070000164212-E0BpCx3Zrvcy20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:06:34 103 1516.0000 BATE 24022240200328460-30001GOJ20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:07:21 121 1515.5000 XLON 05002050000164907-E0BpCx3Zs1sJ20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:07:24 114 1515.0000 XLON 07002070000165592-E0BpCx3Zs23k20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:07:55 165 1514.5000 XLON 07002070000166437-E0BpCx3Zs3eL20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:07:55 104 1514.5000 BATE 24022240200329607-30001GZK20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:09:32 78 1513.0000 BATE 40022400200329252-30001HFL20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:09:32 6 1513.0000 BATE 40022400200329252-30001HFK20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:09:55 103 1513.0000 XLON 05002050000167076-E0BpCx3Zs9oS20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:11:11 104 1516.0000 BATE 24022240200333621-30001HXP20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:11:11 113 1516.0000 XLON 07002070000168745-E0BpCx3ZsDw920220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:11:20 118 1515.5000 XLON 05002050000168080-E0BpCx3ZsEXv20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:12:54 64 1515.0000 BATE 24022240200335323-30001IEV20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:12:54 37 1515.0000 BATE 24022240200335323-30001IEW20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:12:54 4 1515.0000 BATE 24022240200335323-30001IEX20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:13:02 104 1516.0000 XLON 05002050000169434-E0BpCx3ZsKXm20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:13:03 104 1516.0000 XLON 07002070000170053-E0BpCx3ZsKXo20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:14:35 113 1515.0000 XLON 07002070000170979-E0BpCx3ZsPr420220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:14:36 103 1515.0000 BATE 24022240200336956-30001ITS20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:15:13 104 1514.0000 XLON 05002050000170143-E0BpCx3ZsS4220220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:16:15 4 1513.0000 BATE 24022240200339020-30001J8W20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:16:59 104 1513.0000 BATE 40022400200336737-30001JE820220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:16:59 103 1513.0000 XLON 05002050000171995-E0BpCx3ZsYkA20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:17:04 97 1512.5000 XLON 07002070000172092-E0BpCx3ZsZL820220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:17:04 16 1512.5000 XLON 07002070000172092-E0BpCx3ZsZLC20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:19:14 103 1513.5000 BATE 40022400200339577-30001JVH20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:19:16 103 1513.0000 XLON 05002050000172961-E0BpCx3ZsgSc20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:19:17 43 1512.5000 XLON 05002050000172884-E0BpCx3ZsggF20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:20:01 113 1513.0000 BATE 24022240200342358-30001K0820220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:21:45 117 1513.5000 XLON 05002050000174661-E0BpCx3ZsoSR20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:21:45 129 1514.0000 XLON 05002050000174847-E0BpCx3ZsoR520220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:21:45 104 1514.0000 BATE 40022400200342119-30001KDC20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:24:27 59 1516.0000 XLON 05002050000175669-E0BpCx3ZsxoI20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:24:27 72 1516.0000 XLON 05002050000175669-E0BpCx3ZsxoK20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:25:49 110 1518.0000 BATE 40022400200345603-30001LD220220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:25:54 99 1517.5000 XLON 05002050000177394-E0BpCx3Zt32920220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:26:32 103 1520.5000 BATE 40022400200347006-30001LJG20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:26:33 174 1520.0000 XLON 05002050000177829-E0BpCx3Zt5Co20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:27:40 145 1519.5000 XLON 07002070000178291-E0BpCx3Zt8QU20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:27:40 145 1519.0000 XLON 07002070000178135-E0BpCx3Zt8Yh20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:28:45 107 1520.5000 BATE 40022400200349249-30001M1M20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:28:50 113 1520.0000 XLON 07002070000179565-E0BpCx3ZtBwX20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:29:23 155 1519.0000 XLON 05002050000178753-E0BpCx3ZtDUV20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:29:55 134 1518.5000 XLON 07002070000179235-E0BpCx3ZtFL120220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:30:12 103 1520.0000 BATE 24022240200353234-30001MFB20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:32:53 104 1523.5000 BATE 40022400200353596-30001N0Q20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:33:47 20 1523.0000 XLON 07002070000182397-E0BpCx3ZtT9620220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:34:15 150 1524.0000 XLON 07002070000182677-E0BpCx3ZtVPk20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:34:31 113 1524.0000 BATE 24022240200357537-30001NFM20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:34:31 108 1523.5000 XLON 05002050000182157-E0BpCx3ZtWJM20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:34:37 169 1523.0000 XLON 07002070000182902-E0BpCx3ZtX2d20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:34:37 121 1523.5000 XLON 05002050000182422-E0BpCx3ZtX0u20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:37:18 134 1524.0000 XLON 05002050000183784-E0BpCx3Ztglq20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:37:18 95 1524.5000 BATE 40022400200357989-30001O3J20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:37:18 9 1524.5000 BATE 40022400200357989-30001O3K20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:37:27 110 1523.5000 XLON 05002050000183399-E0BpCx3ZthPV20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:38:03 112 1523.5000 BATE 40022400200359356-30001O9220220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:38:03 137 1523.5000 XLON 07002070000184978-E0BpCx3Ztj8q20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:38:34 124 1523.0000 XLON 05002050000184426-E0BpCx3ZtlNt20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:39:32 103 1520.5000 XLON 05002050000185559-E0BpCx3Ztovt20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:39:32 113 1521.0000 XLON 07002070000186032-E0BpCx3ZtouR20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:39:32 110 1521.0000 BATE 24022240200363799-30001OO120220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:41:30 104 1521.5000 BATE 40022400200363128-30001P4320220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:41:45 103 1521.0000 XLON 05002050000186673-E0BpCx3Ztvgz20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:41:45 155 1520.5000 XLON 07002070000187158-E0BpCx3Ztvhh20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:43:42 104 1522.0000 BATE 24022240200368344-30001POI20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:44:35 8 1522.5000 BATE 40022400200366713-30001PXE20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:44:35 95 1522.5000 BATE 40022400200366713-30001PXD20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:45:24 18 1526.0000 XLON 07002070000189722-E0BpCx3ZuA2F20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:45:24 109 1526.0000 XLON 07002070000189722-E0BpCx3ZuA2620220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:45:37 117 1525.5000 XLON 05002050000189176-E0BpCx3ZuB2y20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:47:55 105 1528.0000 BATE 24022240200373347-30001QTK20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:47:55 151 1528.0000 XLON 07002070000191148-E0BpCx3ZuGyy20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:48:15 115 1527.5000 XLON 07002070000190995-E0BpCx3ZuIDY20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:49:17 49 1527.0000 XLON 05002050000189883-E0BpCx3ZuKO520220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:49:41 15 1527.0000 BATE 24022240200375943-30001R7Y20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:49:41 101 1527.0000 BATE 24022240200375943-30001R7Z20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:49:41 64 1527.0000 XLON 05002050000189883-E0BpCx3ZuLHM20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:49:41 144 1527.0000 XLON 05002050000191435-E0BpCx3ZuLHO20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:52:12 6 1528.5000 BATE 40022400200376932-30001RXS20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:52:58 124 1528.5000 BATE 24022240200380469-30001S4C20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:53:15 111 1528.0000 XLON 07002070000194135-E0BpCx3ZuWvE20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:53:15 36 1528.0000 XLON 07002070000194135-E0BpCx3ZuWv720220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:53:15 64 1528.0000 XLON 07002070000194135-E0BpCx3ZuWvA20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:54:02 133 1527.5000 XLON 05002050000193081-E0BpCx3ZuZMR20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:55:53 71 1528.5000 BATE 40022400200381628-30001SUG20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:56:13 192 1528.5000 XLON 07002070000196360-E0BpCx3Zufkr20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:56:13 2 1528.5000 XLON 07002070000196360-E0BpCx3Zufkp20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:56:30 134 1528.5000 BATE 24022240200385231-30001SZR20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:56:48 189 1528.0000 XLON 07002070000196117-E0BpCx3Zugr220220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:56:48 181 1528.0000 XLON 05002050000195581-E0BpCx3Zugr420220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:57:51 124 1527.5000 BATE 40022400200384083-30001TEE20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:58:31 151 1527.0000 XLON 05002050000197209-E0BpCx3ZumRF20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:59:34 2 1527.0000 XLON 05002050000197689-E0BpCx3ZuoxD20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
15:59:57 103 1526.5000 BATE 24022240200388720-30001TXK20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:01:16 189 1526.0000 XLON 07002070000197342-E0BpCx3ZuuX120220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:01:16 135 1526.0000 BATE 40022400200388277-30001UDY20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:02:25 111 1525.5000 XLON 07002070000199719-E0BpCx3Zuya220220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:02:25 109 1525.5000 XLON 05002050000197803-E0BpCx3Zuya020220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:02:52 5 1525.5000 BATE 24022240200393526-30001UQZ20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:02:52 3 1525.5000 BATE 24022240200393526-30001UQY20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:03:06 105 1525.5000 BATE 40022400200390602-30001USN20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:03:10 150 1525.0000 XLON 07002070000200586-E0BpCx3Zv0aP20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:04:58 109 1524.5000 BATE 24022240200395366-30001V8P20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:05:36 162 1525.5000 XLON 05002050000201534-E0BpCx3Zv6Nn20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:05:36 4 1525.5000 XLON 05002050000201534-E0BpCx3Zv6Nl20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:06:07 41 1526.0000 BATE 40022400200394787-30001VLL20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:06:31 197 1526.0000 XLON 07002070000202539-E0BpCx3Zv9T720220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:07:38 169 1525.5000 XLON 07002070000202356-E0BpCx3ZvC3p20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:07:58 106 1526.0000 BATE 40022400200396831-30001W5120220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:07:58 28 1526.0000 BATE 40022400200396831-30001W5020220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:08:24 199 1525.0000 XLON 05002050000202992-E0BpCx3ZvEK420220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:08:24 214 1525.5000 XLON 07002070000203453-E0BpCx3ZvEIg20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:09:39 103 1525.5000 BATE 24022240200401797-30001WJD20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:11:32 27 1525.0000 BATE 40022400200400647-30001X1220220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:11:32 86 1525.0000 BATE 40022400200400647-30001X1320220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:11:32 177 1525.0000 XLON 07002070000204252-E0BpCx3ZvLZ720220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:11:38 99 1524.5000 XLON 05002050000203806-E0BpCx3ZvMMw20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:11:38 102 1524.5000 XLON 05002050000203806-E0BpCx3ZvMMt20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:13:24 166 1523.0000 XLON 05002050000206103-E0BpCx3ZvRns20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:13:24 103 1523.0000 BATE 40022400200403241-30001XNN20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:14:02 179 1522.5000 XLON 07002070000206515-E0BpCx3ZvTIR20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:14:37 103 1524.0000 BATE 40022400200405679-30001Y1520220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:14:37 176 1524.0000 XLON 05002050000207159-E0BpCx3ZvUoR20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:14:53 152 1523.5000 XLON 07002070000207595-E0BpCx3ZvVSF20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:16:07 6 1522.5000 BATE 40022400200408392-30001YLA20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:16:07 112 1522.5000 BATE 40022400200408392-30001YLC20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:16:07 6 1522.5000 BATE 40022400200408392-30001YLB20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:16:16 3 1522.5000 XLON 05002050000208373-E0BpCx3ZvZYz20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:16:16 99 1522.5000 XLON 05002050000208373-E0BpCx3ZvZZ120220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:16:16 103 1522.0000 XLON 05002050000208374-E0BpCx3ZvZZE20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:16:16 1 1522.5000 XLON 05002050000208373-E0BpCx3ZvZYx20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:17:52 113 1521.5000 BATE 40022400200410773-30001Z4R20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:17:56 67 1521.5000 XLON 05002050000209411-E0BpCx3ZveM020220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:18:25 107 1521.0000 XLON 07002070000209855-E0BpCx3ZvfhU20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:20:04 56 1520.5000 BATE 40022400200413730-30001ZSR20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:20:04 67 1520.5000 BATE 40022400200413730-30001ZSQ20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:20:04 121 1520.5000 XLON 05002050000210414-E0BpCx3Zvju720220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:20:18 104 1520.0000 XLON 05002050000209242-E0BpCx3Zvkq420220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:21:22 58 1521.0000 BATE 40022400200416465-3000209T20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:21:22 6 1521.0000 BATE 40022400200416465-3000209S20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:22:00 138 1520.5000 XLON 05002050000211868-E0BpCx3ZvqAn20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:22:18 73 1520.0000 XLON 07002070000212259-E0BpCx3ZvrAC20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:22:24 65 1520.0000 XLON 07002070000212259-E0BpCx3ZvrWe20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:23:02 155 1519.0000 BATE 24022240200421930-3000210W20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:23:02 132 1519.0000 XLON 05002050000213395-E0BpCx3ZvuCK20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:23:07 180 1518.5000 XLON 07002070000213857-E0BpCx3ZvugE20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:24:53 87 1517.0000 BATE 24022240200424568-300021T420220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:24:53 134 1517.0000 XLON 05002050000215506-E0BpCx3Zw0cV20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:24:53 144 1517.0000 XLON 07002070000215959-E0BpCx3Zw0cT20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:26:48 16 1513.0000 XLON 07002070000218067-E0BpCx3Zw8YA20220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:26:48 65 1513.0000 XLON 05002050000217639-E0BpCx3Zw8Y820220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:26:48 66 1513.0000 XLON 05002050000217639-E0BpCx3Zw8Y220220927
------- ---------- -------- ---------------------------------------
27-Sep-2022
16:27:06 24 1512.5000 XLON 07002070000218066-E0BpCx3Zw9by20220927
------- ---------- -------- ---------------------------------------
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
POSUBUNRUSUKUAR
(END) Dow Jones Newswires
September 28, 2022 02:00 ET (06:00 GMT)
Smiths (LSE:SMIN)
Historical Stock Chart
From Jun 2024 to Jul 2024
Smiths (LSE:SMIN)
Historical Stock Chart
From Jul 2023 to Jul 2024
