Smiths Group PLC

Transaction in Own Shares • Feb 4, 2022

National Storage Mechanism | Additional information RNS Number : 6735A Smiths Group PLC 04 February 2022 04 February 2022 SMITHS GROUP PLC TRANSACTIONS IN OWN SHARES Smiths Group plc ("Smiths Group") announces today that it has purchased the following number of its ordinary shares of 37.5 pence each on the London Stock Exchange from Goldman Sachs International (GSILGB2XXXX). Such purchase was effected pursuant to instructions issued by Smiths Group on 18 November 2021, as announced on 19 November 2021: Date of purchase Volume weighted average price paid per share (GBP) Number of shares purchased Lowest price paid per share: (GBP) Highest price paid per share: (GBP) Venue 03 February 2022 15.7392 215,000 15.6650 15.8250 XLON 03 February 2022 - - - - CHIX 03 February 2022 15.7423 38,037 15.6700 15.8300 BATE Smiths Group will cancel the purchased shares. ln accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades by Goldman Sachs on 03 February 2022 is detailed below. This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction. Enquiries: Jemma Spalton, Director of Investor Relations +44 (0)20 7004 1600 Jemma.spalton@smiths.com Matthew Whyte, Company Secretary +44 (0)20 7004 1600 Matthew.whyte@smiths.com Smiths Group plc's LEI number is: 213800MJL6IPZS3ASA11 About Smiths Group For over 170 years, Smiths Group has been pioneering progress by improving the world through smarter engineering. We serve millions of people every year, to help create a safer, more efficient and better-connected world, across four major global markets: Energy, General Industry, Security & Defence, and Aerospace. Listed on the London Stock Exchange, Smiths employs c.14,600 colleagues in over 50 countries. For more information visit www.smiths.com. Time Exchange Venue Quantity purchased Price per share (GBP) Transaction reference number 08:57:37 XLON 734 15.675 479413456096111 08:57:37 XLON 531 15.675 479413456096115 08:57:37 XLON 132 15.675 479413456096116 09:01:23 BATE 156 15.68 030000DXE 09:01:56 XLON 180 15.67 479413456097069 09:01:56 BATE 123 15.675 030000DZT 09:01:56 BATE 108 15.675 030000DZU 09:02:08 XLON 411 15.665 479413456097143 09:03:23 XLON 150 15.685 479413456097376 09:03:23 XLON 112 15.685 479413456097377 09:03:23 XLON 118 15.685 479413456097378 09:03:23 XLON 324 15.685 479413456097379 09:03:27 XLON 69 15.685 479413456097399 09:03:35 XLON 13 15.685 479413456097424 09:03:40 XLON 150 15.685 479413456097428 09:03:40 XLON 118 15.685 479413456097429 09:03:40 XLON 131 15.685 479413456097430 09:03:46 XLON 150 15.685 479413456097470 09:03:46 XLON 118 15.685 479413456097471 09:03:53 XLON 125 15.69 479413456097522 09:03:53 XLON 223 15.69 479413456097523 09:03:53 XLON 8 15.69 479413456097524 09:03:55 XLON 115 15.69 479413456097526 09:03:55 XLON 118 15.69 479413456097527 09:04:14 XLON 94 15.69 479413456097582 09:04:14 XLON 75 15.69 479413456097583 09:04:19 XLON 43 15.69 479413456097592 09:04:19 XLON 91 15.69 479413456097593 09:05:33 XLON 725 15.68 479413456097964 09:05:33 BATE 219 15.68 030000EFC 09:05:33 BATE 27 15.68 030000EFG 09:05:33 BATE 192 15.68 030000EFH 09:05:33 XLON 948 15.68 479413456097968 09:05:33 XLON 12 15.68 479413456097969 09:06:01 XLON 452 15.675 479413456098196 09:06:01 XLON 240 15.675 479413456098200 09:06:01 XLON 150 15.675 479413456098201 09:06:01 XLON 104 15.675 479413456098202 09:06:34 BATE 104 15.67 030000EMW 09:10:03 XLON 499 15.665 479413456099096 09:12:21 XLON 306 15.68 479413456099694 09:13:35 BATE 223 15.675 030000FGO 09:13:35 BATE 73 15.675 030000FGQ 09:13:35 BATE 139 15.675 030000FGR 09:13:38 BATE 48 15.675 030000FGZ 09:14:43 XLON 325 15.69 479413456100172 09:14:43 XLON 163 15.69 479413456100173 09:14:43 BATE 90 15.69 030000FLC 09:14:43 BATE 97 15.695 030000FLD 09:14:53 XLON 100 15.7 479413456100237 09:14:53 XLON 150 15.7 479413456100238 09:14:53 XLON 64 15.7 479413456100239 09:14:53 XLON 23 15.7 479413456100240 09:15:16 BATE 266 15.685 030000FN5 09:15:16 XLON 416 15.685 479413456100336 09:15:16 BATE 266 15.685 030000FN6 09:15:16 XLON 255 15.68 479413456100342 09:15:16 BATE 266 15.685 030000FN7 09:15:17 XLON 150 15.685 479413456100345 09:15:17 XLON 190 15.685 479413456100346 09:15:33 XLON 150 15.685 479413456100422 09:15:33 XLON 160 15.69 479413456100423 09:15:33 XLON 118 15.69 479413456100424 09:15:33 XLON 110 15.69 479413456100425 09:15:33 XLON 40 15.69 479413456100426 09:15:33 XLON 74 15.69 479413456100427 09:15:33 XLON 320 15.69 479413456100428 09:15:35 XLON 150 15.685 479413456100453 09:15:43 XLON 150 15.685 479413456100478 09:15:45 XLON 150 15.685 479413456100491 09:15:45 XLON 118 15.685 479413456100492 09:22:25 XLON 517 15.705 479413456101923 09:25:25 XLON 386 15.73 479413456102592 09:25:25 XLON 231 15.73 479413456102593 09:25:54 XLON 150 15.74 479413456102734 09:25:55 XLON 110 15.755 479413456102752 09:25:55 XLON 340 15.755 479413456102753 09:26:02 XLON 328 15.76 479413456102795 09:26:02 XLON 340 15.76 479413456102796 09:26:02 XLON 150 15.76 479413456102797 09:26:02 XLON 150 15.76 479413456102800 09:26:02 XLON 190 15.76 479413456102801 09:26:04 XLON 107 15.76 479413456102803 09:26:04 XLON 190 15.76 479413456102804 09:27:15 XLON 225 15.75 479413456103033 09:27:15 XLON 98 15.745 479413456103042 09:27:15 XLON 110 15.75 479413456103043 09:27:15 XLON 17 15.75 479413456103044 09:28:23 XLON 49 15.745 479413456103288 09:28:23 XLON 182 15.745 479413456103289 09:28:23 XLON 231 15.745 479413456103294 09:29:26 XLON 463 15.74 479413456103509 09:29:26 XLON 463 15.7 479413456103571 09:29:26 BATE 97 15.705 030000H06 09:29:32 BATE 373 15.72 030000H0H 09:29:32 XLON 919 15.7 479413456103630 09:29:32 BATE 90 15.695 030000H0Q 09:29:32 BATE 283 15.7 030000H0R 09:29:33 XLON 576 15.7 479413456103633 09:29:33 BATE 1241 15.7 030000H0W 09:29:34 XLON 576 15.7 479413456103637 09:29:34 BATE 254 15.695 030000H0X 09:29:33 XLON 576 15.7 479413456103635 09:29:34 XLON 576 15.7 479413456103639 09:29:35 XLON 576 15.7 479413456103643 09:29:35 XLON 576 15.7 479413456103647 09:29:37 XLON 112 15.715 479413456103664 09:29:37 XLON 150 15.715 479413456103665 09:29:37 XLON 290 15.715 479413456103666 09:29:40 XLON 354 15.72 479413456103672 09:29:40 XLON 354 15.72 479413456103673 09:29:41 XLON 150 15.715 479413456103677 09:30:06 XLON 150 15.715 479413456103734 09:30:06 XLON 109 15.715 479413456103735 09:30:38 XLON 172 15.71 479413456103840 09:30:38 XLON 172 15.71 479413456103850 09:30:50 XLON 150 15.715 479413456103866 09:31:32 XLON 44 15.735 479413456104020 09:31:54 XLON 231 15.73 479413456104055 09:31:54 XLON 150 15.735 479413456104057 09:31:54 XLON 110 15.735 479413456104058 09:31:54 XLON 130 15.735 479413456104059 09:32:11 XLON 505 15.73 479413456104155 09:32:12 XLON 150 15.73 479413456104163 09:32:12 XLON 140 15.73 479413456104164 09:33:27 XLON 162 15.72 479413456104322 09:33:27 XLON 345 15.72 479413456104323 09:33:29 XLON 170 15.735 479413456104351 09:33:29 XLON 112 15.735 479413456104352 09:33:29 XLON 116 15.735 479413456104353 09:33:29 XLON 108 15.735 479413456104354 09:33:29 BATE 110 15.725 030000HE4 09:33:29 XLON 113 15.725 479413456104382 09:33:32 XLON 115 15.735 479413456104422 09:33:32 XLON 150 15.735 479413456104423 09:35:44 XLON 552 15.73 479413456104888 09:35:44 XLON 117 15.73 479413456104900 09:35:44 XLON 435 15.73 479413456104901 09:35:52 XLON 150 15.735 479413456104967 09:35:52 XLON 150 15.735 479413456104968 09:35:52 XLON 119 15.735 479413456104969 09:35:52 XLON 111 15.74 479413456104970 09:35:54 XLON 233 15.74 479413456104977 09:35:54 XLON 119 15.74 479413456104978 09:35:54 XLON 146 15.74 479413456104979 09:35:54 XLON 173 15.74 479413456104980 09:35:54 XLON 107 15.74 479413456104981 09:35:56 XLON 107 15.74 479413456104988 09:35:56 XLON 423 15.74 479413456104989 09:35:57 XLON 107 15.74 479413456105009 09:35:57 XLON 200 15.74 479413456105010 09:35:57 XLON 14 15.74 479413456105011 09:35:58 XLON 56 15.74 479413456105019 09:35:58 XLON 146 15.74 479413456105020 09:35:58 XLON 107 15.74 479413456105030 09:35:58 XLON 69 15.74 479413456105031 09:35:58 XLON 423 15.74 479413456105032 09:35:59 XLON 107 15.74 479413456105034 09:35:59 XLON 150 15.74 479413456105035 09:35:59 XLON 70 15.74 479413456105036 09:35:59 XLON 423 15.74 479413456105037 09:36:00 XLON 107 15.74 479413456105039 09:36:00 XLON 70 15.74 479413456105040 09:36:00 XLON 430 15.74 479413456105041 09:36:01 XLON 150 15.735 479413456105057 09:36:05 XLON 115 15.74 479413456105100 09:36:05 XLON 430 15.74 479413456105101 09:36:05 XLON 107 15.74 479413456105102 09:36:06 XLON 115 15.74 479413456105114 09:36:06 XLON 71 15.74 479413456105115 09:36:06 XLON 430 15.74 479413456105116 09:36:08 XLON 115 15.74 479413456105126 09:36:08 XLON 430 15.74 479413456105127 09:36:09 XLON 113 15.74 479413456105128 09:36:13 XLON 150 15.735 479413456105143 09:37:02 XLON 150 15.735 479413456105427 09:37:02 XLON 190 15.735 479413456105428 09:37:02 XLON 119 15.735 479413456105429 09:37:50 XLON 150 15.735 479413456105529 09:37:50 XLON 107 15.74 479413456105530 09:37:50 XLON 113 15.74 479413456105531 09:37:50 XLON 38 15.74 479413456105532 09:38:41 XLON 150 15.735 479413456105803 09:39:50 XLON 148 15.735 479413456106069 09:39:50 XLON 156 15.735 479413456106070 09:41:29 XLON 103 15.725 479413456106373 09:41:31 XLON 160 15.725 479413456106374 09:41:38 XLON 150 15.72 479413456106382 09:41:43 XLON 150 15.72 479413456106394 09:41:43 XLON 160 15.72 479413456106395 09:43:01 BATE 105 15.705 030000IH5 09:46:01 BATE 19 15.705 030000IRU 09:46:01 BATE 25 15.705 030000IRV 09:47:20 BATE 49 15.715 030000IW6 09:47:20 XLON 1 15.715 479413456107538 09:48:00 XLON 388 15.71 479413456107652 09:48:00 XLON 150 15.715 479413456107655 09:48:00 XLON 120 15.715 479413456107656 09:49:42 BATE 4 15.715 030000J4F 09:49:44 BATE 5 15.715 030000J4S 09:50:20 XLON 635 15.71 479413456107983 09:50:21 XLON 240 15.715 479413456107986 09:50:21 XLON 150 15.715 479413456107987 09:55:42 XLON 203 15.735 479413456108814 09:55:42 XLON 60 15.735 479413456108815 09:56:54 XLON 301 15.735 479413456109015 09:57:37 XLON 37 15.735 479413456109105 09:57:37 XLON 264 15.735 479413456109106 09:57:37 XLON 150 15.73 479413456109151 09:57:37 XLON 180 15.73 479413456109152 09:57:37 XLON 112 15.73 479413456109153 10:00:26 XLON 339 15.735 479413456109815 10:00:26 XLON 190 15.735 479413456109816 10:00:26 XLON 117 15.735 479413456109817 10:04:43 XLON 113 15.755 479413456110510 10:04:43 XLON 119 15.755 479413456110511 10:05:01 XLON 150 15.755 479413456110582 10:05:01 XLON 113 15.755 479413456110583 10:05:46 XLON 108 15.755 479413456110639 10:05:46 BATE 72 15.755 030000KOA 10:09:41 XLON 554 15.775 479413456111518 10:09:41 XLON 76 15.77 479413456111526 10:09:41 XLON 146 15.77 479413456111527 10:09:41 XLON 195 15.77 479413456111528 10:09:41 XLON 271 15.77 479413456111529 10:09:41 BATE 80 15.77 030000L37 10:09:41 XLON 159 15.765 479413456111533 10:09:51 XLON 63 15.765 479413456111547 10:09:51 XLON 310 15.765 479413456111548 10:09:51 XLON 105 15.765 479413456111549 10:10:04 XLON 111 15.76 479413456111554 10:10:04 XLON 83 15.76 479413456111555 10:10:04 BATE 110 15.765 030000L4M 10:10:44 XLON 194 15.76 479413456111656 10:10:44 XLON 470 15.76 479413456111657 10:11:31 BATE 110 15.76 030000L9N 10:11:36 BATE 97 15.76 030000L9Z 10:13:15 XLON 340 15.765 479413456111879 10:13:21 XLON 150 15.775 479413456111896 10:13:22 XLON 109 15.775 479413456111900 10:13:22 XLON 117 15.775 479413456111901 10:13:35 XLON 98 15.775 479413456111929 10:13:45 XLON 150 15.775 479413456111939 10:13:45 XLON 117 15.775 479413456111940 10:13:45 XLON 109 15.775 479413456111941 10:13:50 XLON 110 15.775 479413456111952 10:13:50 XLON 109 15.775 479413456111953 10:13:50 XLON 150 15.775 479413456111954 10:14:27 XLON 117 15.775 479413456112037 10:14:27 XLON 150 15.775 479413456112038 10:19:36 XLON 139 15.78 479413456112582 10:19:49 XLON 150 15.785 479413456112614 10:19:49 XLON 117 15.785 479413456112615 10:20:35 XLON 35 15.78 479413456112692 10:20:36 XLON 240 15.78 479413456112698 10:20:36 XLON 67 15.78 479413456112699 10:22:35 XLON 670 15.78 479413456112977 10:22:35 XLON 25 15.78 479413456112978 10:22:35 XLON 22 15.78 479413456112979 10:22:35 BATE 110 15.785 030000M77 10:22:35 BATE 122 15.785 030000M78 10:22:35 BATE 107 15.785 030000M79 10:22:35 XLON 240 15.785 479413456112982 10:22:35 XLON 150 15.785 479413456112983 10:26:41 XLON 240 15.785 479413456113399 10:30:05 XLON 150 15.79 479413456113895 10:30:28 XLON 150 15.79 479413456114000 10:30:38 XLON 150 15.79 479413456114022 10:31:02 XLON 150 15.79 479413456114155 10:31:16 XLON 150 15.79 479413456114198 10:31:22 XLON 150 15.775 479413456114215 10:31:35 BATE 110 15.79 030000MYJ 10:31:35 XLON 150 15.785 479413456114244 10:31:38 XLON 115 15.785 479413456114245 10:31:43 XLON 183 15.785 479413456114283 10:31:52 XLON 150 15.785 479413456114310 10:31:57 XLON 150 15.79 479413456114319 10:32:45 BATE 2 15.79 030000N10 10:32:45 BATE 7 15.79 030000N11 10:32:45 BATE 3 15.79 030000N12 10:32:45 BATE 20 15.79 030000N13 10:32:45 BATE 21 15.79 030000N14 10:32:45 BATE 20 15.79 030000N15 10:33:11 XLON 150 15.79 479413456114493 10:33:11 XLON 133 15.79 479413456114494 10:35:27 XLON 700 15.78 479413456114894 10:40:02 XLON 367 15.785 479413456115710 10:40:29 XLON 295 15.79 479413456115760 10:40:29 BATE 90 15.79 030000NQH 10:40:31 XLON 212 15.785 479413456115773 10:40:38 BATE 78 15.785 030000NRK 10:41:44 XLON 294 15.78 479413456115935 10:42:00 XLON 141 15.78 479413456115963 10:42:04 XLON 23 15.78 479413456115969 10:44:00 XLON 91 15.785 479413456116286 10:44:18 XLON 150 15.785 479413456116340 10:49:13 XLON 177 15.8 479413456117017 10:49:13 XLON 150 15.81 479413456117021 10:49:13 XLON 122 15.81 479413456117022 10:49:13 XLON 108 15.81 479413456117023 10:49:13 XLON 123 15.81 479413456117024 10:49:16 XLON 150 15.81 479413456117035 10:49:16 XLON 108 15.81 479413456117036 10:49:18 XLON 119 15.81 479413456117037 10:49:18 XLON 108 15.81 479413456117038 10:50:42 XLON 562 15.805 479413456117202 10:50:44 XLON 124 15.805 479413456117204 10:50:44 XLON 326 15.805 479413456117205 10:50:44 XLON 112 15.805 479413456117206 10:51:56 XLON 404 15.8 479413456117326 10:51:56 BATE 100 15.805 030000OPS 10:52:04 BATE 227 15.805 030000OQI 10:52:46 BATE 162 15.805 030000OT2 10:55:48 XLON 668 15.8 479413456118234 10:55:48 XLON 16 15.8 479413456118235 10:58:50 XLON 117 15.81 479413456118750 10:58:55 XLON 117 15.81 479413456118770 10:59:24 XLON 136 15.81 479413456118907 10:59:51 XLON 120 15.815 479413456118975 11:00:45 XLON 529 15.815 479413456119204 11:01:17 XLON 389 15.81 479413456119288 11:02:17 XLON 297 15.8 479413456119449 11:02:17 BATE 101 15.81 030000POA 11:02:17 BATE 85 15.81 030000POB 11:02:18 XLON 159 15.8 479413456119450 11:02:18 XLON 152 15.8 479413456119451 11:02:18 XLON 87 15.8 479413456119452 11:02:18 XLON 201 15.8 479413456119453 11:02:18 XLON 87 15.8 479413456119454 11:02:19 XLON 263 15.79 479413456119480 11:02:19 XLON 48 15.79 479413456119481 11:02:19 XLON 150 15.795 479413456119482 11:02:19 XLON 112 15.795 479413456119483 11:02:22 BATE 3 15.8 030000POU 11:02:22 BATE 15 15.8 030000POV 11:02:56 XLON 586 15.79 479413456119611 11:04:33 BATE 125 15.795 030000PUF 11:04:38 BATE 101 15.795 030000PUH 11:05:49 XLON 266 15.79 479413456120051 11:05:49 BATE 110 15.795 030000PY0 11:10:06 XLON 258 15.8 479413456121144 11:10:06 XLON 68 15.8 479413456121164 11:10:15 XLON 129 15.8 479413456121179 11:10:15 XLON 61 15.8 479413456121180 11:10:15 BATE 110 15.8 030000QF1 11:11:53 XLON 150 15.8 479413456121401 11:12:08 XLON 249 15.795 479413456121414 11:12:08 XLON 68 15.795 479413456121415 11:12:08 XLON 305 15.795 479413456121416 11:12:13 XLON 159 15.795 479413456121431 11:12:15 XLON 34 15.795 479413456121432 11:12:25 XLON 429 15.795 479413456121451 11:12:45 XLON 174 15.79 479413456121531 11:12:45 XLON 19 15.79 479413456121532 11:12:45 BATE 90 15.795 030000QKI 11:14:12 XLON 107 15.8 479413456121788 11:16:12 XLON 438 15.795 479413456122077 11:16:13 BATE 4 15.795 030000QW7 11:16:14 XLON 1 15.795 479413456122089 11:16:14 XLON 150 15.795 479413456122090 11:16:21 XLON 457 15.795 479413456122108 11:17:51 XLON 127 15.805 479413456122394 11:17:51 XLON 1 15.805 479413456122395 11:17:51 XLON 106 15.805 479413456122396 11:17:51 XLON 190 15.805 479413456122397 11:18:44 XLON 150 15.805 479413456122509 11:18:44 XLON 114 15.805 479413456122510 11:18:49 XLON 150 15.805 479413456122530 11:19:33 XLON 109 15.805 479413456122676 11:19:46 XLON 15 15.805 479413456122698 11:19:46 XLON 109 15.805 479413456122699 11:19:46 XLON 685 15.805 479413456122700 11:20:18 XLON 330 15.795 479413456122781 11:21:06 XLON 507 15.79 479413456122895 11:21:06 XLON 150 15.79 479413456122897 11:21:06 XLON 190 15.79 479413456122898 11:21:06 XLON 167 15.79 479413456122899 11:23:26 XLON 180 15.745 479413456123271 11:23:26 XLON 108 15.745 479413456123272 11:23:26 BATE 93 15.745 030000RGN 11:23:26 BATE 1120 15.75 030000RGO 11:23:26 BATE 99 15.75 030000RGP 11:23:26 BATE 105 15.75 030000RGQ 11:23:29 BATE 280 15.75 030000RGV 11:23:29 XLON 1039 15.75 479413456123282 11:23:29 XLON 1039 15.75 479413456123283 11:23:30 XLON 725 15.74 479413456123285 11:23:30 XLON 150 15.72 479413456123325 11:23:30 XLON 128 15.72 479413456123326 11:23:30 XLON 150 15.725 479413456123327 11:23:30 XLON 132 15.725 479413456123328 11:23:30 XLON 110 15.725 479413456123329 11:23:30 XLON 240 15.73 479413456123330 11:23:30 XLON 110 15.73 479413456123331 11:23:30 XLON 19 15.735 479413456123332 11:23:30 BATE 122 15.72 030000RH6 11:23:31 XLON 114 15.715 479413456123349 11:23:31 BATE 102 15.715 030000RHH 11:23:44 XLON 150 15.71 479413456123378 11:23:44 XLON 318 15.71 479413456123379 11:28:38 XLON 110 15.78 479413456124070 11:28:38 XLON 430 15.78 479413456124071 11:28:38 XLON 150 15.78 479413456124072 11:28:38 XLON 137 15.78 479413456124073 11:28:46 XLON 371 15.785 479413456124114 11:28:46 XLON 137 15.785 479413456124115 11:28:58 XLON 148 15.785 479413456124129 11:29:22 XLON 150 15.785 479413456124175 11:29:22 XLON 117 15.785 479413456124176 11:30:44 XLON 150 15.785 479413456124265 11:30:44 XLON 117 15.785 479413456124266 11:30:44 XLON 143 15.79 479413456124267 11:30:44 XLON 109 15.79 479413456124268 11:30:44 XLON 62 15.79 479413456124269 11:30:47 XLON 150 15.785 479413456124273 11:30:50 XLON 150 15.785 479413456124280 11:30:50 XLON 117 15.785 479413456124281 11:31:08 XLON 150 15.785 479413456124311 11:31:08 XLON 117 15.785 479413456124312 11:31:13 XLON 150 15.785 479413456124329 11:31:13 XLON 51 15.785 479413456124330 11:31:15 XLON 150 15.785 479413456124357 11:31:18 XLON 150 15.785 479413456124361 11:31:35 XLON 149 15.79 479413456124394 11:31:37 XLON 158 15.785 479413456124399 11:31:37 BATE 94 15.785 030000S2I 11:31:41 BATE 109 15.785 030000S2L 11:31:43 BATE 107 15.785 030000S2M 11:31:50 BATE 96 15.785 030000S2Q 11:32:09 XLON 524 15.775 479413456124440 11:32:09 BATE 102 15.77 030000S3N 11:32:09 BATE 95 15.775 030000S3O 11:32:09 BATE 110 15.775 030000S3P 11:32:09 BATE 102 15.78 030000S3Q 11:32:09 BATE 107 15.78 030000S3R 11:32:09 BATE 91 15.785 030000S3S 11:32:09 BATE 96 15.785 030000S3T 11:32:14 BATE 59 15.775 030000S3U 11:33:00 XLON 45 15.765 479413456124543 11:33:00 XLON 178 15.765 479413456124544 11:33:00 BATE 90 15.77 030000S61 11:33:05 BATE 2 15.77 030000S6C 11:33:09 XLON 150 15.77 479413456124567 11:34:15 XLON 546 15.765 479413456124637 11:34:15 BATE 1981 15.75 030000S9F 11:34:15 XLON 150 15.75 479413456124652 11:34:15 XLON 117 15.75 479413456124653 11:34:15 XLON 279 15.75 479413456124654 11:34:15 XLON 2128 15.75 479413456124660 11:34:16 BATE 539 15.75 030000S9J 11:34:16 BATE 560 15.75 030000S9K 11:34:16 BATE 116 15.75 030000S9L 11:34:16 XLON 2128 15.75 479413456124661 11:34:16 XLON 2128 15.75 479413456124666 11:34:16 BATE 560 15.75 030000S9N 11:34:27 XLON 146 15.77 479413456124737 11:34:27 XLON 190 15.77 479413456124738 11:34:27 XLON 127 15.77 479413456124739 11:34:27 XLON 150 15.765 479413456124741 11:34:30 XLON 150 15.765 479413456124742 11:34:30 XLON 150 15.765 479413456124743 11:34:30 XLON 190 15.765 479413456124744 11:34:36 XLON 150 15.765 479413456124747 11:34:36 XLON 170 15.765 479413456124748 11:34:42 XLON 150 15.765 479413456124770 11:34:42 XLON 160 15.765 479413456124771 11:34:46 XLON 150 15.76 479413456124788 11:34:46 XLON 105 15.765 479413456124789 11:34:49 XLON 150 15.76 479413456124791 11:34:49 XLON 136 15.76 479413456124792 11:34:49 XLON 76 15.76 479413456124793 11:35:11 XLON 247 15.77 479413456124902 11:35:17 XLON 110 15.77 479413456124918 11:35:17 XLON 74 15.77 479413456124919 11:35:20 XLON 132 15.77 479413456124920 11:40:28 BATE 471 15.765 030000SV7 11:40:28 BATE 98 15.765 030000SV9 11:40:28 BATE 400 15.765 030000SVA 11:40:28 BATE 46 15.765 030000SVB 11:41:45 BATE 91 15.75 030000SZB 11:41:45 BATE 110 15.755 030000SZC 11:41:45 BATE 50 15.755 030000SZD 11:41:45 BATE 90 15.755 030000SZE 11:41:45 BATE 92 15.76 030000SZF 11:44:13 XLON 150 15.755 479413456126110 11:50:03 XLON 592 15.745 479413456126897 11:50:03 XLON 825 15.745 479413456126898 11:50:54 BATE 1 15.745 030000TQ0 11:59:11 XLON 15 15.77 479413456127950 11:59:11 XLON 115 15.77 479413456127951 11:59:13 XLON 115 15.77 479413456127968 11:59:17 XLON 115 15.77 479413456127971 11:59:19 XLON 67 15.77 479413456127973 11:59:19 XLON 115 15.77 479413456127974 12:00:02 XLON 150 15.77 479413456128217 12:00:04 XLON 150 15.765 479413456128236 12:00:05 XLON 150 15.765 479413456128244 12:00:07 XLON 18 15.765 479413456128313 12:00:20 XLON 162 15.765 479413456128489 12:00:20 XLON 150 15.765 479413456128493 12:00:20 XLON 338 15.765 479413456128494 12:00:21 BATE 13 15.765 030000US7 12:00:30 XLON 150 15.765 479413456128600 12:00:35 XLON 150 15.755 479413456128696 12:00:35 XLON 318 15.755 479413456128697 12:00:35 XLON 468 15.755 479413456128673 12:00:48 XLON 441 15.75 479413456128785 12:00:49 XLON 275 15.75 479413456128818 12:00:49 XLON 166 15.75 479413456128819 12:00:50 XLON 153 15.75 479413456128820 12:00:50 BATE 11 15.76 030000UWM 12:01:18 XLON 156 15.755 479413456129065 12:01:22 XLON 534 15.75 479413456129081 12:01:22 XLON 52 15.75 479413456129082 12:01:22 BATE 102 15.76 030000V0K 12:01:22 XLON 670 15.745 479413456129085 12:01:35 XLON 722 15.745 479413456129176 12:02:05 XLON 202 15.75 479413456129347 12:02:05 BATE 216 15.745 030000V69 12:02:06 XLON 150 15.75 479413456129349 12:02:06 XLON 52 15.75 479413456129350 12:02:17 XLON 650 15.745 479413456129445 12:02:17 XLON 139 15.745 479413456129447 12:02:17 XLON 510 15.745 479413456129448 12:03:08 XLON 52 15.77 479413456129720 12:04:59 XLON 575 15.765 479413456130059 12:04:59 BATE 306 15.765 030000VIJ 12:04:59 XLON 150 15.765 479413456130062 12:04:59 XLON 117 15.765 479413456130063 12:04:59 XLON 150 15.77 479413456130064 12:04:59 XLON 117 15.77 479413456130065 12:04:59 XLON 123 15.77 479413456130066 12:04:59 XLON 146 15.77 479413456130067 12:05:27 XLON 209 15.76 479413456130224 12:05:27 XLON 150 15.765 479413456130233 12:05:27 XLON 113 15.765 479413456130234 12:05:27 XLON 113 15.77 479413456130235 12:05:27 XLON 200 15.77 479413456130236 12:05:27 XLON 146 15.77 479413456130237 12:05:29 XLON 113 15.77 479413456130239 12:05:30 XLON 190 15.77 479413456130240 12:05:31 XLON 113 15.77 479413456130268 12:05:31 XLON 145 15.77 479413456130269 12:05:32 XLON 113 15.77 479413456130274 12:05:33 XLON 113 15.77 479413456130287 12:06:01 BATE 150 15.76 030000VPI 12:06:01 BATE 53 15.76 030000VPN 12:06:01 BATE 97 15.76 030000VPO 12:06:01 BATE 90 15.76 030000VPP 12:06:02 BATE 447 15.755 030000VPR 12:08:32 BATE 121 15.74 030000W1U 12:08:32 BATE 65 15.74 030000W1V 12:08:33 XLON 112 15.74 479413456131265 12:08:45 XLON 26 15.74 479413456131304 12:08:45 BATE 3 15.74 030000W32 12:08:50 XLON 150 15.735 479413456131390 12:08:53 BATE 137 15.735 030000W3T 12:12:11 XLON 371 15.75 479413456131954 12:12:46 XLON 72 15.75 479413456131996 12:12:46 XLON 508 15.75 479413456131997 12:12:46 XLON 357 15.75 479413456131998 12:16:21 XLON 548 15.765 479413456132533 12:16:21 XLON 150 15.765 479413456132536 12:16:21 XLON 398 15.765 479413456132537 12:16:21 XLON 150 15.765 479413456132538 12:16:21 XLON 190 15.765 479413456132539 12:16:21 XLON 114 15.765 479413456132540 12:16:56 XLON 19 15.765 479413456132604 12:17:28 XLON 719 15.76 479413456132763 12:17:28 XLON 150 15.765 479413456132766 12:17:28 XLON 109 15.765 479413456132767 12:17:33 XLON 109 15.765 479413456132774 12:18:15 XLON 20 15.765 479413456132940 12:25:04 XLON 316 15.77 479413456134319 12:25:51 XLON 164 15.765 479413456134400 12:25:51 XLON 150 15.77 479413456134401 12:25:51 XLON 110 15.77 479413456134402 12:26:40 XLON 8 15.77 479413456134577 12:29:04 XLON 279 15.775 479413456134837 12:29:04 XLON 154 15.78 479413456134840 12:29:04 XLON 170 15.78 479413456134841 12:29:04 XLON 117 15.78 479413456134842 12:29:04 XLON 150 15.78 479413456134843 12:29:04 XLON 124 15.78 479413456134844 12:29:04 XLON 153 15.78 479413456134845 12:29:05 XLON 608 15.775 479413456134857 12:29:05 XLON 21 15.775 479413456134858 12:29:38 BATE 78 15.78 030000Y3J 12:30:05 XLON 279 15.775 479413456134957 12:30:13 XLON 279 15.775 479413456134996 12:30:13 XLON 373 15.77 479413456134998 12:30:53 XLON 256 15.765 479413456135093 12:30:53 XLON 127 15.765 479413456135107 12:30:53 XLON 129 15.765 479413456135108 12:31:43 XLON 169 15.765 479413456135213 12:31:43 XLON 10 15.765 479413456135214 12:31:43 XLON 154 15.765 479413456135217 12:31:43 XLON 25 15.765 479413456135218 12:31:43 XLON 240 15.765 479413456135219 12:32:16 XLON 209 15.76 479413456135331 12:32:16 XLON 364 15.76 479413456135332 12:32:16 BATE 80 15.765 030000YG3 12:32:36 BATE 5 15.765 030000YGT 12:32:51 BATE 202 15.765 030000YI8 12:32:54 XLON 208 15.755 479413456135382 12:32:54 XLON 1 15.755 479413456135383 12:32:55 XLON 203 15.755 479413456135384 12:33:44 XLON 59 15.75 479413456135588 12:33:44 XLON 159 15.75 479413456135589 12:35:03 XLON 353 15.755 479413456135747 12:35:03 XLON 730 15.755 479413456135750 12:36:37 XLON 730 15.755 479413456136003 12:37:54 XLON 67 15.765 479413456136130 12:37:54 XLON 428 15.765 479413456136131 12:37:54 XLON 476 15.765 479413456136134 12:40:49 XLON 101 15.77 479413456136486 12:42:06 BATE 106 15.78 030000Z9S 12:42:11 BATE 69 15.78 030000ZAL 12:43:37 BATE 62 15.78 030000ZEV 12:44:32 XLON 22 15.775 479413456136955 12:44:32 XLON 1 15.775 479413456136958 12:44:33 XLON 208 15.775 479413456136959 12:44:32 XLON 187 15.775 479413456136954 12:46:13 XLON 68 15.795 479413456137357 12:46:13 XLON 150 15.795 479413456137358 12:46:13 XLON 115 15.795 479413456137359 12:51:34 XLON 102 15.81 479413456138322 12:51:34 XLON 76 15.81 479413456138323 12:51:34 XLON 122 15.81 479413456138324 12:51:39 XLON 117 15.81 479413456138353 12:51:39 XLON 117 15.81 479413456138354 12:51:41 XLON 117 15.81 479413456138355 12:51:41 XLON 117 15.81 479413456138356 12:51:43 XLON 117 15.81 479413456138357 12:51:43 XLON 117 15.81 479413456138358 12:52:59 XLON 183 15.815 479413456138545 12:52:59 BATE 285 15.815 030001079 12:52:59 XLON 101 15.815 479413456138560 12:52:59 XLON 132 15.815 479413456138561 12:52:59 XLON 113 15.815 479413456138562 12:52:59 XLON 150 15.815 479413456138563 12:52:59 XLON 52 15.815 479413456138564 12:53:32 XLON 495 15.805 479413456138643 12:53:32 BATE 306 15.805 03000109C 12:53:32 BATE 48 15.805 03000109D 12:53:32 BATE 258 15.805 03000109E 12:53:33 XLON 327 15.8 479413456138648 12:53:51 XLON 356 15.795 479413456138688 12:56:17 XLON 397 15.79 479413456139123 12:56:17 BATE 110 15.795 0300010JS 12:56:17 BATE 104 15.795 0300010JT 12:56:36 XLON 348 15.79 479413456139218 12:56:36 XLON 49 15.79 479413456139219 12:56:51 XLON 150 15.79 479413456139305 13:00:21 XLON 209 15.81 479413456140132 13:03:29 XLON 201 15.815 479413456140599 13:04:11 XLON 441 15.81 479413456140740 13:04:11 XLON 180 15.81 479413456140741 13:04:11 XLON 621 15.81 479413456140748 13:04:13 XLON 73 15.81 479413456140797 13:04:13 XLON 5 15.81 479413456140798 13:04:13 XLON 14 15.81 479413456140799 13:04:13 XLON 150 15.81 479413456140800 13:06:06 XLON 483 15.805 479413456141036 13:06:06 XLON 232 15.805 479413456141039 13:06:06 BATE 1596 15.8 0300011D2 13:06:06 XLON 128 15.795 479413456141049 13:06:06 XLON 150 15.795 479413456141050 13:06:06 XLON 126 15.8 479413456141051 13:06:06 XLON 311 15.8 479413456141052 13:06:07 XLON 1340 15.8 479413456141053 13:09:13 BATE 49 15.8 0300011MR 13:09:13 XLON 38 15.8 479413456141497 13:09:13 XLON 161 15.8 479413456141498 13:11:56 XLON 512 15.815 479413456141813 13:11:56 XLON 512 15.815 479413456141823 13:11:59 XLON 421 15.81 479413456141828 13:12:04 BATE 258 15.81 0300011U4 13:13:42 XLON 217 15.81 479413456142027 13:13:47 XLON 7 15.81 479413456142042 13:13:47 BATE 87 15.81 0300011ZD 13:13:47 BATE 25 15.81 0300011ZE 13:14:53 XLON 94 15.82 479413456142134 13:14:54 XLON 360 15.82 479413456142135 13:14:56 XLON 52 15.82 479413456142136 13:14:56 BATE 107 15.82 03000123A 13:14:56 BATE 53 15.82 03000123B 13:18:07 XLON 399 15.815 479413456142480 13:18:07 XLON 55 15.815 479413456142481 13:18:07 XLON 153 15.815 479413456142485 13:18:07 BATE 100 15.815 0300012CM 13:23:14 BATE 17 15.83 0300012RD 13:23:17 XLON 394 15.825 479413456143029 13:23:17 XLON 394 15.8 479413456143055 13:23:19 BATE 213 15.795 0300012RW 13:23:19 BATE 427 15.795 0300012RX 13:23:19 BATE 65 15.795 0300012RY 13:23:19 BATE 35 15.795 0300012RZ 13:23:19 BATE 93 15.795 0300012S3 13:23:19 BATE 45 15.795 0300012S4 13:23:19 BATE 80 15.795 0300012S5 13:23:19 BATE 400 15.795 0300012S6 13:23:19 BATE 9 15.795 0300012S7 13:23:19 BATE 7 15.795 0300012S8 13:23:19 BATE 6 15.795 0300012S9 13:23:19 BATE 6 15.795 0300012SA 13:23:31 XLON 150 15.82 479413456143140 13:23:59 XLON 150 15.82 479413456143221 13:24:19 XLON 150 15.82 479413456143287 13:24:19 XLON 117 15.82 479413456143288 13:24:24 XLON 150 15.82 479413456143305 13:24:59 BATE 144 15.82 0300012Y8 13:25:59 XLON 451 15.815 479413456143497 13:26:02 XLON 166 15.805 479413456143512 13:26:10 BATE 224 15.815 03000133F 13:26:46 XLON 434 15.8 479413456143588 13:26:46 XLON 166 15.8 479413456143589 13:26:47 XLON 600 15.8 479413456143590 13:26:47 BATE 152 15.805 03000134Q 13:30:44 XLON 199 15.81 479413456144114 13:30:44 XLON 199 15.81 479413456144120 13:32:14 XLON 377 15.81 479413456144250 13:32:14 BATE 922 15.8 0300013MS 13:32:14 XLON 131 15.795 479413456144267 13:32:14 XLON 58 15.795 479413456144268 13:32:14 XLON 150 15.795 479413456144269 13:32:14 XLON 131 15.8 479413456144270 13:32:14 XLON 1 15.8 479413456144271 13:33:15 XLON 352 15.785 479413456144392 13:33:15 BATE 109 15.785 0300013QH 13:33:22 XLON 287 15.77 479413456144403 13:33:22 XLON 94 15.77 479413456144404 13:33:22 XLON 47 15.77 479413456144405 13:33:25 BATE 3 15.775 0300013RA 13:34:28 XLON 62 15.765 479413456144574 13:34:28 XLON 466 15.765 479413456144575 13:37:40 XLON 150 15.775 479413456145011 13:37:40 XLON 160 15.77 479413456145013 13:37:40 XLON 92 15.77 479413456145014 13:37:42 XLON 150 15.775 479413456145025 13:37:42 XLON 113 15.775 479413456145026 13:37:42 XLON 125 15.775 479413456145027 13:37:42 XLON 58 15.775 479413456145028 13:37:42 XLON 146 15.775 479413456145029 13:37:51 XLON 150 15.775 479413456145056 13:38:07 XLON 159 15.765 479413456145141 13:38:07 BATE 100 15.77 03000147V 13:39:20 XLON 150 15.775 479413456145351 13:39:20 XLON 150 15.775 479413456145352 13:40:23 XLON 317 15.78 479413456145487 13:40:23 XLON 317 15.78 479413456145494 13:40:24 XLON 317 15.78 479413456145496 13:40:46 XLON 221 15.775 479413456145595 13:40:46 BATE 227 15.775 0300014G8 13:40:46 BATE 105 15.78 0300014G9 13:40:46 XLON 525 15.775 479413456145602 13:41:35 XLON 132 15.785 479413456145729 13:41:35 XLON 180 15.785 479413456145730 13:41:37 XLON 236 15.775 479413456145742 13:41:37 BATE 102 15.78 0300014J8 13:42:07 XLON 236 15.775 479413456145793 13:42:18 XLON 127 15.775 479413456145816 13:42:18 XLON 170 15.775 479413456145817 13:44:33 XLON 294 15.765 479413456146359 13:44:33 XLON 339 15.765 479413456146360 13:44:34 BATE 97 15.76 0300014WT 13:44:34 XLON 150 15.76 479413456146373 13:44:35 XLON 150 15.76 479413456146379 13:44:36 XLON 150 15.76 479413456146380 13:44:38 XLON 294 15.75 479413456146395 13:44:39 XLON 462 15.75 479413456146399 13:44:39 BATE 105 15.75 0300014XS 13:44:39 XLON 1 15.75 479413456146402 13:44:41 BATE 3 15.75 0300014XZ 13:45:25 XLON 298 15.76 479413456146600 13:45:26 XLON 298 15.76 479413456146606 13:45:34 XLON 150 15.77 479413456146627 13:45:35 XLON 150 15.77 479413456146635 13:45:35 XLON 38 15.77 479413456146636 13:45:35 XLON 255 15.77 479413456146637 13:45:35 XLON 126 15.77 479413456146638 13:45:35 XLON 71 15.77 479413456146639 13:46:05 XLON 431 15.755 479413456146772 13:46:05 XLON 35 15.755 479413456146773 13:46:05 XLON 150 15.755 479413456146777 13:46:05 XLON 60 15.755 479413456146778 13:46:05 XLON 256 15.755 479413456146779 13:46:05 BATE 99 15.755 03000153Z 13:46:25 XLON 258 15.74 479413456146852 13:46:25 XLON 66 15.74 479413456146853 13:46:27 XLON 38 15.74 479413456146866 13:46:27 XLON 146 15.74 479413456146867 13:46:27 XLON 128 15.74 479413456146868 13:46:27 XLON 57 15.74 479413456146869 13:46:35 XLON 223 15.735 479413456146916 13:46:35 BATE 100 15.735 03000156I 13:46:35 XLON 223 15.735 479413456146934 13:46:35 XLON 223 15.735 479413456146937 13:46:35 XLON 223 15.735 479413456146942 13:46:38 XLON 35 15.735 479413456146974 13:47:43 XLON 150 15.745 479413456147192 13:48:47 XLON 150 15.745 479413456147348 13:50:40 XLON 202 15.745 479413456147584 13:50:40 XLON 97 15.745 479413456147585 13:50:40 XLON 666 15.745 479413456147590 13:51:04 XLON 270 15.74 479413456147619 13:52:32 XLON 249 15.74 479413456147820 13:52:32 BATE 290 15.74 0300015SH 13:52:32 XLON 249 15.74 479413456147824 13:53:31 XLON 127 15.74 479413456148044 13:53:31 XLON 76 15.74 479413456148045 13:53:31 BATE 103 15.74 0300015X8 13:56:22 XLON 237 15.74 479413456148613 13:56:24 XLON 237 15.74 479413456148624 13:56:24 XLON 237 15.74 479413456148633 13:56:24 XLON 237 15.74 479413456148635 13:56:27 XLON 237 15.74 479413456148660 13:56:27 XLON 237 15.74 479413456148665 13:56:27 XLON 126 15.74 479413456148667 13:56:27 XLON 150 15.74 479413456148668 13:56:27 XLON 412 15.74 479413456148669 13:56:33 BATE 110 15.74 03000169W 13:57:57 XLON 670 15.74 479413456148979 13:58:30 BATE 572 15.75 0300016H0 13:58:55 XLON 174 15.745 479413456149145 13:58:57 XLON 106 15.745 479413456149149 13:58:57 XLON 117 15.745 479413456149150 13:58:57 XLON 300 15.745 479413456149151 13:58:57 XLON 150 15.745 479413456149152 13:59:52 XLON 132 15.735 479413456149415 13:59:52 XLON 46 15.735 479413456149416 13:59:52 BATE 109 15.74 0300016LU 13:59:52 XLON 178 15.735 479413456149388 13:59:57 BATE 3 15.735 0300016MC 14:00:12 XLON 591 15.73 479413456149488 14:00:12 XLON 591 15.73 479413456149481 14:00:19 XLON 191 15.725 479413456149506 14:00:19 XLON 105 15.725 479413456149524 14:00:19 XLON 86 15.725 479413456149525 14:01:51 XLON 195 15.72 479413456149844 14:03:38 XLON 115 15.735 479413456150369 14:04:01 XLON 440 15.73 479413456150436 14:04:01 XLON 407 15.73 479413456150508 14:04:02 XLON 66 15.72 479413456150558 14:04:02 BATE 60 15.725 0300017AU 14:06:08 XLON 291 15.73 479413456151074 14:06:08 XLON 291 15.7 479413456151106 14:06:09 BATE 1658 15.7 0300017K5 14:06:10 BATE 94 15.695 0300017KM 14:06:10 BATE 90 15.695 0300017KQ 14:06:11 BATE 25 15.69 0300017KS 14:06:17 XLON 150 15.7 479413456151176 14:06:22 BATE 94 15.695 0300017MA 14:06:22 BATE 24 15.7 0300017MB 14:06:22 BATE 37 15.7 0300017MC 14:06:22 XLON 142 15.695 479413456151246 14:06:22 XLON 150 15.695 479413456151247 14:06:38 XLON 145 15.695 479413456151288 14:06:38 XLON 190 15.695 479413456151289 14:06:47 XLON 150 15.69 479413456151323 14:06:47 XLON 129 15.695 479413456151324 14:06:47 XLON 118 15.695 479413456151325 14:06:50 XLON 150 15.69 479413456151333 14:09:24 XLON 150 15.705 479413456152109 14:09:24 BATE 102 15.705 03000183F 14:10:23 XLON 240 15.695 479413456152276 14:10:23 XLON 150 15.695 479413456152277 14:10:23 XLON 135 15.695 479413456152278 14:10:23 XLON 125 15.695 479413456152279 14:10:23 XLON 146 15.695 479413456152280 14:10:28 XLON 150 15.695 479413456152312 14:10:28 XLON 172 15.695 479413456152313 14:10:28 XLON 125 15.695 479413456152314 14:10:28 XLON 109 15.695 479413456152315 14:10:28 XLON 146 15.695 479413456152316 14:10:30 XLON 105 15.695 479413456152325 14:10:30 XLON 190 15.695 479413456152326 14:10:30 XLON 125 15.695 479413456152327 14:10:30 XLON 288 15.695 479413456152328 14:12:27 XLON 150 15.685 479413456152717 14:12:27 XLON 128 15.69 479413456152718 14:12:27 XLON 109 15.69 479413456152719 14:12:29 XLON 150 15.69 479413456152735 14:12:29 XLON 120 15.69 479413456152736 14:12:29 XLON 128 15.69 479413456152737 14:12:41 XLON 128 15.685 479413456152762 14:14:31 XLON 206 15.68 479413456153069 14:14:48 XLON 192 15.675 479413456153128 14:16:31 XLON 334 15.68 479413456153529 14:17:45 XLON 82 15.675 479413456153793 14:18:34 XLON 349 15.675 479413456153952 14:18:34 XLON 120 15.675 479413456153969 14:18:34 XLON 337 15.675 479413456153970 14:18:35 BATE 1 15.675 03000193O 14:18:36 XLON 126 15.675 479413456153984 14:21:12 XLON 192 15.69 479413456154400 14:21:12 XLON 421 15.69 479413456154401 14:21:12 BATE 101 15.69 0300019EF 14:21:23 XLON 125 15.685 479413456154428 14:21:23 XLON 190 15.685 479413456154429 14:23:03 BATE 96 15.69 0300019LW 14:23:12 XLON 600 15.68 479413456154773 14:24:06 XLON 407 15.685 479413456154968 14:24:47 XLON 123 15.685 479413456155070 14:24:47 XLON 170 15.685 479413456155071 14:25:20 XLON 286 15.68 479413456155217 14:25:20 XLON 415 15.68 479413456155218 14:25:20 BATE 90 15.685 0300019WP 14:26:04 XLON 520 15.69 479413456155355 14:28:38 XLON 310 15.705 479413456155829 14:28:38 XLON 252 15.705 479413456155830 14:29:31 BATE 2 15.705 030001AF1 14:30:25 XLON 696 15.71 479413456156703 14:30:26 XLON 150 15.71 479413456156717 14:30:26 XLON 72 15.71 479413456156718 14:30:28 XLON 150 15.71 479413456156783 14:30:28 XLON 70 15.71 479413456156784 14:30:28 XLON 164 15.71 479413456156785 14:30:28 XLON 541 15.7 479413456156787 14:30:31 XLON 150 15.695 479413456156838 14:30:31 XLON 66 15.695 479413456156839 14:30:31 XLON 123 15.695 479413456156840 14:30:31 XLON 164 15.695 479413456156841 14:31:06 XLON 164 15.695 479413456157254 14:33:06 XLON 249 15.705 479413456158099 14:33:30 XLON 150 15.705 479413456158280 14:33:32 XLON 330 15.7 479413456158316 14:33:32 XLON 1 15.7 479413456158320 14:33:32 XLON 162 15.7 479413456158321 14:33:32 XLON 119 15.7 479413456158322 14:33:32 XLON 150 15.7 479413456158323 14:33:32 XLON 147 15.7 479413456158324 14:33:36 XLON 162 15.7 479413456158352 14:33:36 XLON 200 15.7 479413456158353 14:33:36 XLON 989 15.7 479413456158354 14:34:13 XLON 612 15.695 479413456158609 14:34:13 BATE 100 15.7 030001BSS 14:34:13 BATE 41 15.7 030001BST 14:34:13 BATE 100 15.7 030001BSU 14:34:13 BATE 90 15.7 030001BSV 14:34:13 XLON 156 15.7 479413456158611 14:34:13 XLON 240 15.7 479413456158612 14:34:13 XLON 855 15.7 479413456158613 14:34:16 XLON 156 15.7 479413456158657 14:34:17 XLON 156 15.7 479413456158668 14:34:21 XLON 156 15.7 479413456158704 14:34:21 XLON 499 15.7 479413456158705 14:34:24 XLON 9 15.69 479413456158715 14:34:24 XLON 467 15.69 479413456158716 14:34:24 BATE 246 15.69 030001BUV 14:34:24 XLON 476 15.69 479413456158720 14:37:48 XLON 490 15.705 479413456160174 14:37:48 XLON 150 15.705 479413456160176 14:37:48 XLON 117 15.705 479413456160177 14:37:49 XLON 415 15.705 479413456160186 14:38:28 XLON 673 15.715 479413456160683 14:38:51 XLON 240 15.72 479413456160832 14:38:51 XLON 120 15.72 479413456160833 14:39:58 XLON 156 15.745 479413456161422 14:39:58 XLON 11 15.745 479413456161423 14:40:17 XLON 445 15.74 479413456161612 14:40:17 XLON 567 15.735 479413456161616 14:40:18 XLON 570 15.73 479413456161623 14:40:21 XLON 165 15.725 479413456161637 14:40:21 BATE 100 15.73 030001D7T 14:42:07 XLON 386 15.725 479413456162516 14:42:07 XLON 344 15.725 479413456162517 14:42:07 BATE 543 15.725 030001DNC 14:42:07 BATE 236 15.72 030001DNF 14:42:07 XLON 131 15.725 479413456162524 14:42:07 XLON 140 15.725 479413456162525 14:42:07 XLON 158 15.725 479413456162526 14:42:07 XLON 94 15.725 479413456162527 14:42:07 XLON 207 15.725 479413456162528 14:42:07 XLON 429 15.72 479413456162529 14:42:07 XLON 200 15.725 479413456162539 14:42:07 XLON 94 15.725 479413456162540 14:42:08 XLON 158 15.725 479413456162571 14:42:08 XLON 180 15.725 479413456162572 14:44:37 BATE 90 15.715 030001E5H 14:44:37 BATE 102 15.715 030001E5I 14:44:41 XLON 150 15.705 479413456163874 14:44:42 BATE 41 15.715 030001E6L 14:44:46 BATE 98 15.715 030001E6Y 14:44:56 BATE 135 15.71 030001E8F 14:44:56 BATE 43 15.71 030001E8G 14:44:56 XLON 138 15.705 479413456164021 14:45:18 XLON 150 15.71 479413456164226 14:45:23 XLON 150 15.71 479413456164245 14:45:30 XLON 150 15.71 479413456164337 14:45:30 XLON 160 15.71 479413456164338 14:45:35 XLON 140 15.71 479413456164393 14:45:35 BATE 35 15.71 030001ECY 14:45:36 XLON 361 15.7 479413456164423 14:45:40 BATE 100 15.705 030001EE2 14:45:45 BATE 70 15.705 030001EED 14:45:46 XLON 68 15.7 479413456164569 14:45:51 XLON 150 15.7 479413456164615 14:46:46 XLON 150 15.695 479413456165011 14:47:18 XLON 128 15.69 479413456165268 14:47:18 XLON 320 15.685 479413456165277 14:47:41 XLON 448 15.685 479413456165399 14:47:41 BATE 34 15.69 030001ERE 14:48:03 XLON 302 15.69 479413456165735 14:48:03 BATE 110 15.695 030001EUG 14:49:51 XLON 742 15.7 479413456166601 14:49:51 XLON 150 15.7 479413456166604 14:49:51 XLON 192 15.7 479413456166605 14:51:53 XLON 240 15.7 479413456167430 14:53:04 XLON 300 15.7 479413456167795 14:53:05 XLON 1 15.7 479413456167806 14:53:57 XLON 300 15.695 479413456167997 14:54:04 XLON 72 15.69 479413456168072 14:54:04 BATE 39 15.695 030001FVX 14:54:04 BATE 90 15.695 030001FVY 14:54:06 XLON 158 15.69 479413456168075 14:54:06 XLON 150 15.69 479413456168076 14:54:19 XLON 152 15.69 479413456168165 14:54:19 XLON 180 15.69 479413456168166 14:54:24 XLON 57 15.69 479413456168174 14:54:24 XLON 152 15.69 479413456168175 14:54:24 XLON 150 15.69 479413456168176 14:54:24 XLON 309 15.69 479413456168177 14:54:24 XLON 226 15.69 479413456168178 14:54:26 XLON 152 15.69 479413456168184 14:54:26 XLON 309 15.69 479413456168185 14:54:28 XLON 152 15.69 479413456168186 14:54:28 XLON 309 15.69 479413456168187 14:54:31 XLON 152 15.68 479413456168254 14:54:31 XLON 160 15.68 479413456168255 14:55:12 XLON 156 15.675 479413456168523 14:55:13 XLON 162 15.675 479413456168528 14:55:13 XLON 150 15.675 479413456168529 14:55:13 XLON 31 15.675 479413456168530 14:56:56 XLON 676 15.695 479413456169239 14:56:56 XLON 514 15.7 479413456169228 14:56:56 XLON 162 15.695 479413456169234 14:58:51 BATE 100 15.705 030001GNG 14:59:33 XLON 486 15.69 479413456170230 14:59:34 XLON 448 15.69 479413456170231 14:59:35 XLON 448 15.69 479413456170232 14:59:35 BATE 282 15.69 030001GSW 14:59:41 XLON 150 15.695 479413456170271 14:59:41 XLON 155 15.695 479413456170272 14:59:41 XLON 495 15.695 479413456170273 14:59:43 XLON 150 15.695 479413456170287 14:59:43 XLON 420 15.695 479413456170288 14:59:44 XLON 150 15.695 479413456170290 14:59:44 XLON 182 15.695 479413456170291 14:59:44 XLON 83 15.685 479413456170298 14:59:44 XLON 155 15.695 479413456170299 14:59:44 XLON 150 15.695 479413456170300 14:59:44 XLON 495 15.695 479413456170301 14:59:44 XLON 83 15.695 479413456170302 14:59:44 XLON 146 15.695 479413456170303 14:59:45 XLON 150 15.695 479413456170309 14:59:45 XLON 495 15.695 479413456170310 14:59:45 XLON 150 15.695 479413456170311 14:59:45 XLON 495 15.695 479413456170312 14:59:47 XLON 939 15.7 479413456170334 14:59:47 XLON 82 15.7 479413456170335 14:59:47 XLON 304 15.7 479413456170336 14:59:47 XLON 110 15.7 479413456170338 14:59:49 XLON 140 15.695 479413456170347 14:59:49 XLON 150 15.695 479413456170348 14:59:49 XLON 150 15.7 479413456170349 14:59:49 XLON 155 15.7 479413456170350 14:59:49 XLON 93 15.7 479413456170351 14:59:50 XLON 150 15.695 479413456170352 14:59:50 XLON 110 15.695 479413456170356 14:59:50 XLON 150 15.695 479413456170357 14:59:51 XLON 150 15.695 479413456170368 14:59:51 XLON 495 15.695 479413456170369 14:59:53 XLON 146 15.695 479413456170372 14:59:53 XLON 92 15.695 479413456170373 14:59:53 XLON 146 15.695 479413456170374 15:00:06 XLON 579 15.695 479413456170467 15:00:06 XLON 362 15.695 479413456170468 15:00:20 XLON 153 15.685 479413456170585 15:00:20 XLON 150 15.69 479413456170589 15:00:20 XLON 145 15.69 479413456170590 15:00:20 BATE 80 15.685 030001GZL 15:00:21 XLON 361 15.675 479413456170617 15:00:21 XLON 361 15.675 479413456170620 15:00:30 BATE 2 15.685 030001H3U 15:00:52 XLON 150 15.69 479413456170889 15:00:52 XLON 118 15.69 479413456170890 15:00:57 XLON 2 15.69 479413456170911 15:01:03 XLON 240 15.685 479413456170990 15:01:03 XLON 36 15.685 479413456170991 15:01:03 XLON 539 15.685 479413456170982 15:01:03 BATE 110 15.69 030001H86 15:01:03 BATE 110 15.69 030001H87 15:01:04 XLON 240 15.675 479413456171008 15:01:08 BATE 76 15.68 030001H9C 15:01:19 BATE 130 15.68 030001HBJ 15:01:24 BATE 77 15.68 030001HBT 15:01:29 BATE 7 15.68 030001HC2 15:02:48 XLON 190 15.69 479413456171907 15:02:48 XLON 118 15.69 479413456171908 15:02:49 BATE 3 15.69 030001HNI 15:02:51 XLON 24 15.685 479413456171918 15:02:53 BATE 32 15.69 030001HNU 15:04:06 BATE 1 15.69 030001HYB 15:05:01 XLON 198 15.695 479413456172622 15:05:29 XLON 20 15.695 479413456172784 15:06:23 XLON 207 15.715 479413456173128 15:06:23 XLON 35 15.715 479413456173129 15:06:39 BATE 110 15.715 030001IGJ 15:07:18 XLON 150 15.71 479413456173333 15:08:58 BATE 80 15.695 030001IY6 15:09:30 BATE 2 15.695 030001J5S 15:10:02 XLON 64 15.705 479413456174525 15:10:02 XLON 91 15.705 479413456174526 15:10:05 XLON 118 15.705 479413456174563 15:10:05 XLON 87 15.705 479413456174564 15:10:05 XLON 150 15.705 479413456174565 15:10:05 XLON 161 15.705 479413456174566 15:10:06 XLON 13 15.705 479413456174601 15:10:06 XLON 150 15.705 479413456174602 15:10:06 XLON 88 15.705 479413456174603 15:10:06 XLON 161 15.705 479413456174604 15:10:08 XLON 11 15.705 479413456174614 15:10:08 BATE 521 15.695 030001JCB 15:10:09 XLON 247 15.69 479413456174625 15:10:30 XLON 150 15.69 479413456174695 15:11:47 XLON 16 15.685 479413456175008 15:11:47 XLON 150 15.69 479413456175011 15:11:47 XLON 134 15.69 479413456175012 15:11:47 XLON 149 15.69 479413456175013 15:12:30 BATE 23 15.695 030001JOB 15:13:54 XLON 176 15.695 479413456175533 15:14:31 XLON 150 15.705 479413456175713 15:16:25 BATE 100 15.725 030001KFX 15:16:42 XLON 240 15.725 479413456176386 15:16:46 XLON 240 15.725 479413456176403 15:16:46 XLON 150 15.725 479413456176404 15:16:46 XLON 117 15.725 479413456176405 15:16:46 XLON 152 15.725 479413456176406 15:16:46 XLON 41 15.725 479413456176407 15:17:37 XLON 97 15.725 479413456176599 15:17:55 XLON 170 15.725 479413456176673 15:17:55 XLON 162 15.725 479413456176674 15:18:21 XLON 160 15.725 479413456176745 15:18:21 XLON 127 15.725 479413456176746 15:18:21 XLON 162 15.725 479413456176747 15:18:21 XLON 156 15.725 479413456176748 15:19:15 XLON 62 15.72 479413456176892 15:19:15 XLON 36 15.72 479413456176893 15:19:16 BATE 3 15.72 030001KVK 15:19:18 XLON 57 15.72 479413456176914 15:20:37 XLON 95 15.745 479413456177382 15:20:45 XLON 737 15.745 479413456177411 15:20:45 XLON 150 15.745 479413456177412 15:21:06 XLON 240 15.745 479413456177479 15:21:06 XLON 150 15.745 479413456177480 15:21:06 XLON 134 15.745 479413456177481 15:21:06 XLON 161 15.745 479413456177482 15:21:11 XLON 103 15.745 479413456177517 15:21:11 XLON 19 15.745 479413456177518 15:21:13 XLON 57 15.745 479413456177542 15:21:50 XLON 287 15.735 479413456177674 15:21:50 XLON 414 15.735 479413456177675 15:22:13 XLON 422 15.735 479413456177762 15:22:38 XLON 158 15.73 479413456177867 15:22:38 XLON 62 15.73 479413456177868 15:22:38 XLON 26 15.73 479413456177869 15:22:38 BATE 110 15.735 030001LG8 15:22:38 BATE 97 15.735 030001LG9 15:22:43 BATE 52 15.735 030001LGF 15:22:43 BATE 36 15.735 030001LGG 15:23:01 XLON 38 15.735 479413456177938 15:23:04 XLON 62 15.735 479413456177945 15:23:07 BATE 94 15.735 030001LJT 15:24:30 XLON 1 15.725 479413456178262 15:27:09 XLON 150 15.72 479413456178960 15:28:35 XLON 429 15.72 479413456179506 15:28:35 XLON 161 15.72 479413456179507 15:28:35 XLON 21 15.72 479413456179508 15:28:35 XLON 611 15.72 479413456179511 15:31:18 XLON 161 15.72 479413456180152 15:31:33 BATE 605 15.715 030001N2Q 15:31:33 BATE 129 15.715 030001N2S 15:31:48 BATE 476 15.715 030001N40 15:31:48 BATE 123 15.71 030001N4J 15:31:48 BATE 114 15.71 030001N4M 15:31:48 BATE 165 15.71 030001N4C 15:32:05 BATE 239 15.71 030001N7D 15:32:37 XLON 150 15.71 479413456180613 15:32:37 XLON 53 15.71 479413456180614 15:32:37 XLON 155 15.71 479413456180615 15:32:37 XLON 581 15.71 479413456180616 15:32:38 BATE 23 15.71 030001NBI 15:32:38 BATE 94 15.71 030001NBJ 15:34:14 XLON 208 15.715 479413456181160 15:35:06 XLON 150 15.715 479413456181373 15:35:06 XLON 317 15.715 479413456181374 15:35:09 XLON 439 15.71 479413456181430 15:35:09 XLON 439 15.71 479413456181438 15:35:19 XLON 305 15.705 479413456181492 15:35:19 XLON 120 15.705 479413456181493 15:35:19 BATE 80 15.71 030001NRW 15:35:24 BATE 57 15.71 030001NS5 15:46:28 XLON 153 15.705 479413456184389 15:46:28 XLON 180 15.705 479413456184390 15:46:42 XLON 153 15.705 479413456184511 15:46:42 XLON 200 15.705 479413456184512 15:47:28 XLON 406 15.705 479413456184739 15:47:29 BATE 80 15.705 030001POT 15:47:42 BATE 99 15.705 030001PQP 15:48:13 BATE 28 15.715 030001PU2 15:48:18 XLON 4 15.71 479413456185000 15:48:35 BATE 110 15.71 030001PWA 15:48:35 BATE 42 15.71 030001PWB 15:48:51 BATE 70 15.71 030001PXO 15:49:08 XLON 150 15.71 479413456185256 15:49:08 XLON 117 15.71 479413456185257 15:49:08 XLON 149 15.71 479413456185258 15:49:08 XLON 400 15.71 479413456185259 15:49:11 XLON 150 15.71 479413456185272 15:49:11 XLON 117 15.71 479413456185273 15:49:47 XLON 150 15.7 479413456185473 15:49:47 XLON 117 15.7 479413456185474 15:49:47 XLON 234 15.705 479413456185475 15:49:47 XLON 117 15.705 479413456185476 15:49:47 XLON 69 15.705 479413456185477 15:49:47 XLON 152 15.705 479413456185478 15:49:47 XLON 146 15.705 479413456185479 15:49:47 XLON 400 15.705 479413456185480 15:49:52 XLON 150 15.705 479413456185491 15:49:52 XLON 117 15.705 479413456185492 15:49:52 XLON 400 15.705 479413456185493 15:49:52 XLON 69 15.705 479413456185494 15:49:52 XLON 152 15.705 479413456185495 15:49:52 XLON 146 15.705 479413456185496 15:50:09 XLON 402 15.695 479413456185629 15:50:09 XLON 211 15.695 479413456185630 15:50:18 XLON 206 15.69 479413456185718 15:50:18 XLON 75 15.69 479413456185719 15:50:18 XLON 150 15.69 479413456185720 15:50:18 XLON 140 15.69 479413456185721 15:50:18 XLON 162 15.69 479413456185722 15:50:21 XLON 208 15.685 479413456185739 15:50:21 XLON 9 15.685 479413456185741 15:50:52 XLON 695 15.69 479413456185849 15:50:52 XLON 179 15.69 479413456185851 16:01:39 BATE 127 15.71 030001S54 16:03:19 BATE 12 15.7 030001SEN 16:03:57 BATE 90 15.695 030001SIU 16:04:14 BATE 53 15.695 030001SLD 16:04:31 BATE 64 15.695 030001SNT 16:04:36 BATE 70 15.695 030001SNZ 16:06:59 BATE 43 15.705 030001T4A 16:22:44 BATE 184 15.71 030001WR3 16:22:44 BATE 103 15.71 030001WR4 16:23:34 BATE 122 15.71 030001X00 16:23:41 BATE 324 15.7 030001X1W 16:23:41 BATE 380 15.7 030001X1Y 16:23:46 BATE 64 15.7 030001X2T 16:29:32 BATE 1 15.675 030001YVD 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 POSUOUKRUUUURAR