Smiths Group PLC

Transaction in Own Shares • Feb 8, 2022

National Storage Mechanism | Additional information RNS Number : 9484A Smiths Group PLC 08 February 2022 08 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 07 February 2022 15.4906 215,000 15.4250 15.5500 XLON 07 February 2022 - - - - CHIX 07 February 2022 15.4744 40,854 15.4150 15.5450 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 07 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 08:27:06 XLON 179 15.485 481887357248827 08:27:06 XLON 573 15.485 481887357248834 08:28:17 XLON 139 15.485 481887357249053 08:28:17 XLON 69 15.485 481887357249054 08:28:35 XLON 219 15.48 481887357249126 08:29:34 XLON 205 15.485 481887357249324 08:29:34 XLON 240 15.485 481887357249346 08:29:34 XLON 31 15.485 481887357249347 08:29:34 XLON 5 15.485 481887357249349 08:31:32 XLON 162 15.48 481887357249778 08:31:49 XLON 181 15.48 481887357249812 08:31:49 XLON 586 15.48 481887357249814 08:33:27 XLON 150 15.46 481887357250105 08:34:00 XLON 150 15.45 481887357250188 08:39:11 XLON 150 15.465 481887357251350 08:39:49 XLON 150 15.465 481887357251443 08:39:53 BATE 1 15.465 030000BCV 08:39:56 XLON 2 15.465 481887357251462 08:39:56 XLON 189 15.46 481887357251467 08:40:04 XLON 150 15.46 481887357251500 08:41:03 XLON 150 15.48 481887357251691 08:42:02 XLON 89 15.475 481887357251838 08:42:02 XLON 455 15.475 481887357251839 08:43:09 XLON 20 15.47 481887357251996 08:43:09 XLON 279 15.47 481887357251997 08:43:09 XLON 300 15.47 481887357251998 08:43:17 XLON 150 15.47 481887357252056 08:44:15 XLON 343 15.47 481887357252337 08:46:18 XLON 150 15.485 481887357252820 08:46:23 XLON 309 15.48 481887357252846 08:46:23 BATE 159 15.475 030000BX7 08:46:23 XLON 204 15.475 481887357252869 08:46:23 BATE 158 15.475 030000BXA 08:46:23 XLON 204 15.475 481887357252875 08:49:06 XLON 235 15.48 481887357253298 08:49:06 BATE 354 15.48 030000C4K 08:49:07 XLON 208 15.48 481887357253314 08:49:07 XLON 27 15.48 481887357253315 08:53:04 XLON 260 15.505 481887357254041 08:53:55 BATE 8 15.495 030000CGQ 08:53:55 BATE 162 15.495 030000CGW 08:53:55 BATE 10 15.495 030000CGX 08:53:55 BATE 51 15.495 030000CGY 08:58:07 BATE 107 15.485 030000CSO 08:58:07 BATE 128 15.485 030000CSP 09:00:20 BATE 44 15.475 030000CXV 09:01:40 XLON 126 15.49 481887357255561 09:01:40 XLON 356 15.49 481887357255562 09:02:04 XLON 664 15.49 481887357255605 09:02:04 XLON 240 15.49 481887357255611 09:02:04 XLON 150 15.49 481887357255612 09:02:04 XLON 274 15.49 481887357255613 09:03:17 XLON 14 15.485 481887357255829 09:03:17 XLON 376 15.485 481887357255830 09:04:25 XLON 162 15.48 481887357256013 09:04:25 XLON 272 15.48 481887357256014 09:04:25 BATE 110 15.485 030000DAO 09:05:43 BATE 69 15.485 030000DDT 09:06:01 XLON 162 15.48 481887357256304 09:06:01 XLON 80 15.48 481887357256305 09:06:02 XLON 162 15.48 481887357256306 09:06:06 XLON 162 15.48 481887357256320 09:06:25 XLON 560 15.49 481887357256415 09:06:37 XLON 200 15.495 481887357256464 09:06:37 XLON 150 15.495 481887357256465 09:06:42 XLON 150 15.495 481887357256502 09:06:42 XLON 942 15.495 481887357256503 09:06:46 XLON 150 15.495 481887357256522 09:06:46 XLON 749 15.495 481887357256523 09:07:02 XLON 150 15.49 481887357256571 09:07:02 XLON 309 15.49 481887357256572 09:09:22 BATE 22 15.485 030000DRW 09:09:36 BATE 108 15.485 030000DSQ 09:10:06 XLON 149 15.485 481887357257287 09:10:06 XLON 545 15.485 481887357257288 09:12:33 BATE 51 15.5 030000E0W 09:12:33 BATE 171 15.5 030000E0X 09:12:33 XLON 156 15.5 481887357257846 09:12:33 XLON 599 15.5 481887357257847 09:12:38 XLON 53 15.495 481887357257862 09:12:38 XLON 103 15.495 481887357257863 09:14:05 BATE 162 15.485 030000E4O 09:14:05 BATE 27 15.485 030000E4P 09:14:05 XLON 150 15.485 481887357258186 09:18:02 XLON 429 15.51 481887357258951 09:19:37 XLON 139 15.51 481887357259297 09:19:37 XLON 398 15.51 481887357259298 09:19:37 XLON 87 15.51 481887357259299 09:19:37 XLON 131 15.51 481887357259300 09:20:16 XLON 593 15.505 481887357259426 09:20:22 XLON 47 15.505 481887357259446 09:20:22 XLON 372 15.505 481887357259447 09:23:45 XLON 13 15.52 481887357259889 09:23:45 XLON 400 15.52 481887357259890 09:23:45 XLON 182 15.52 481887357259891 09:23:45 XLON 178 15.52 481887357259895 09:24:06 XLON 438 15.515 481887357260000 09:24:06 XLON 150 15.515 481887357260002 09:24:06 XLON 118 15.515 481887357260003 09:24:06 XLON 139 15.515 481887357260004 09:24:07 XLON 138 15.51 481887357260006 09:24:07 XLON 86 15.51 481887357260007 09:24:25 XLON 217 15.5 481887357260098 09:25:11 XLON 581 15.5 481887357260274 09:30:10 XLON 309 15.515 481887357260972 09:30:10 XLON 286 15.515 481887357260973 09:30:11 XLON 282 15.51 481887357260991 09:35:16 XLON 344 15.505 481887357261737 09:35:16 XLON 344 15.505 481887357261792 09:35:24 XLON 115 15.495 481887357261896 09:35:27 XLON 117 15.495 481887357261909 09:35:30 XLON 150 15.49 481887357261935 09:35:30 XLON 445 15.49 481887357261936 09:35:32 BATE 109 15.495 030000FXD 09:35:35 BATE 327 15.49 030000FXL 09:35:35 BATE 50 15.49 030000FXM 09:35:36 BATE 80 15.49 030000FXO 09:36:34 XLON 24 15.51 481887357262254 09:37:05 XLON 49 15.505 481887357262284 09:37:05 XLON 538 15.505 481887357262285 09:37:05 BATE 94 15.51 030000G2V 09:37:08 XLON 50 15.505 481887357262309 09:37:31 BATE 15 15.51 030000G3E 09:39:39 XLON 616 15.51 481887357262835 09:39:39 XLON 240 15.51 481887357262838 09:39:39 XLON 158 15.51 481887357262839 09:39:39 XLON 150 15.51 481887357262840 09:39:39 XLON 150 15.515 481887357262841 09:39:39 XLON 118 15.515 481887357262842 09:39:39 XLON 85 15.515 481887357262843 09:39:39 XLON 116 15.515 481887357262844 09:39:45 BATE 100 15.51 030000G95 09:39:45 XLON 34 15.51 481887357262861 09:39:45 XLON 63 15.51 481887357262862 09:41:10 BATE 124 15.505 030000GC3 09:41:10 BATE 39 15.505 030000GC4 09:41:30 XLON 240 15.505 481887357263098 09:41:30 XLON 71 15.505 481887357263099 09:41:30 XLON 436 15.505 481887357263095 09:41:30 XLON 303 15.505 481887357263096 09:41:31 XLON 284 15.5 481887357263112 09:41:32 XLON 271 15.5 481887357263115 09:44:12 XLON 310 15.495 481887357263455 09:44:12 XLON 383 15.495 481887357263456 09:44:12 BATE 94 15.5 030000GIN 09:44:15 BATE 100 15.5 030000GIW 09:45:06 BATE 107 15.5 030000GM0 09:45:34 XLON 36 15.49 481887357263714 09:45:34 XLON 611 15.49 481887357263715 09:45:34 BATE 98 15.49 030000GMZ 09:45:34 BATE 100 15.495 030000GN0 09:45:34 BATE 128 15.495 030000GN1 09:45:34 XLON 107 15.49 481887357263717 09:45:34 XLON 94 15.49 481887357263718 09:45:39 BATE 123 15.495 030000GN7 09:46:04 XLON 691 15.49 481887357263792 09:46:07 XLON 109 15.49 481887357263799 09:46:07 XLON 150 15.49 481887357263800 09:46:07 XLON 597 15.49 481887357263801 09:46:35 BATE 100 15.49 030000GQB 09:46:40 BATE 5 15.49 030000GQF 09:46:40 BATE 191 15.49 030000GQG 09:47:51 XLON 129 15.495 481887357264143 09:49:25 XLON 46 15.495 481887357264478 09:49:25 XLON 334 15.495 481887357264479 09:49:39 XLON 399 15.495 481887357264548 09:49:39 XLON 240 15.495 481887357264549 09:49:52 BATE 257 15.49 030000H22 09:49:52 BATE 73 15.49 030000H23 09:49:59 XLON 237 15.485 481887357264646 09:49:59 XLON 216 15.485 481887357264652 09:50:05 BATE 100 15.49 030000H3S 09:50:05 BATE 45 15.49 030000H3T 09:50:05 BATE 49 15.49 030000H3U 09:50:05 BATE 47 15.49 030000H3V 09:50:09 XLON 284 15.48 481887357264741 09:50:09 XLON 195 15.48 481887357264744 09:50:09 XLON 240 15.48 481887357264746 09:50:09 XLON 190 15.48 481887357264747 09:50:09 XLON 273 15.48 481887357264748 09:50:10 XLON 158 15.48 481887357264750 09:50:18 XLON 706 15.47 481887357264797 09:57:12 XLON 753 15.475 481887357265822 09:57:12 BATE 42 15.475 030000HN8 09:57:12 BATE 12 15.475 030000HN9 09:57:12 BATE 150 15.475 030000HNA 09:57:12 BATE 140 15.475 030000HNF 09:57:12 XLON 310 15.475 481887357265827 10:04:11 XLON 110 15.48 481887357266818 10:04:11 XLON 154 15.48 481887357266819 10:04:11 XLON 38 15.48 481887357266820 10:04:11 XLON 140 15.48 481887357266823 10:04:11 XLON 118 15.48 481887357266824 10:04:21 XLON 43 15.48 481887357266866 10:04:30 XLON 258 15.48 481887357266895 10:06:04 XLON 32 15.48 481887357267072 10:06:21 XLON 167 15.48 481887357267104 10:06:34 BATE 53 15.475 030000I8R 10:06:34 BATE 9 15.475 030000I8S 10:06:34 BATE 13 15.475 030000I8T 10:06:34 BATE 119 15.475 030000I8U 10:06:34 XLON 321 15.475 481887357267140 10:06:34 XLON 258 15.475 481887357267141 10:06:34 XLON 150 15.475 481887357267142 10:06:34 XLON 5 15.475 481887357267143 10:06:53 BATE 1 15.47 030000IA6 10:06:53 BATE 55 15.47 030000IA7 10:06:53 BATE 100 15.47 030000IA8 10:08:00 BATE 125 15.465 030000ICB 10:08:00 BATE 36 15.465 030000ICC 10:08:00 XLON 473 15.465 481887357267387 10:08:00 BATE 164 15.465 030000ICE 10:08:00 XLON 685 15.465 481887357267390 10:09:50 XLON 746 15.465 481887357267630 10:12:02 XLON 278 15.47 481887357267898 10:12:44 XLON 685 15.465 481887357267946 10:13:21 XLON 29 15.46 481887357268044 10:13:21 XLON 611 15.46 481887357268045 10:14:02 XLON 171 15.455 481887357268105 10:14:02 XLON 136 15.455 481887357268106 10:14:02 XLON 83 15.455 481887357268107 10:14:03 XLON 58 15.455 481887357268109 10:14:03 XLON 23 15.455 481887357268110 10:14:05 XLON 35 15.455 481887357268111 10:15:08 BATE 162 15.45 030000IU6 10:15:08 BATE 24 15.45 030000IU7 10:15:08 XLON 150 15.45 481887357268227 10:22:08 BATE 207 15.415 030000JEQ 10:27:02 XLON 30 15.425 481887357269680 10:27:02 XLON 734 15.425 481887357269681 10:27:02 XLON 75 15.425 481887357269682 10:29:03 BATE 56 15.44 030000JUX 10:29:13 XLON 84 15.45 481887357270026 10:29:14 XLON 72 15.45 481887357270034 10:29:16 XLON 69 15.45 481887357270037 10:29:20 XLON 150 15.455 481887357270042 10:29:20 XLON 240 15.455 481887357270043 10:29:20 XLON 76 15.455 481887357270044 10:29:20 XLON 216 15.455 481887357270045 10:29:23 XLON 150 15.45 481887357270053 10:29:25 XLON 150 15.45 481887357270059 10:29:36 XLON 150 15.45 481887357270079 10:29:46 BATE 110 15.45 030000JZA 10:29:51 BATE 43 15.45 030000JZD 10:29:51 BATE 34 15.45 030000JZE 10:29:51 XLON 240 15.445 481887357270111 10:29:54 BATE 19 15.445 030000JZP 10:29:54 BATE 100 15.445 030000JZQ 10:29:54 XLON 60 15.445 481887357270122 10:29:54 XLON 100 15.445 481887357270123 10:29:59 XLON 164 15.445 481887357270138 10:30:38 XLON 150 15.445 481887357270197 10:30:38 XLON 162 15.44 481887357270201 10:31:34 XLON 49 15.43 481887357270363 10:31:34 XLON 242 15.43 481887357270364 10:31:42 XLON 162 15.435 481887357270407 10:31:42 XLON 18 15.435 481887357270408 10:33:42 XLON 476 15.435 481887357270694 10:33:42 XLON 18 15.435 481887357270695 10:33:42 XLON 635 15.435 481887357270689 10:34:46 XLON 741 15.43 481887357270787 10:35:04 XLON 601 15.43 481887357270826 10:35:13 XLON 127 15.435 481887357270911 10:35:13 XLON 112 15.435 481887357270912 10:35:13 XLON 280 15.435 481887357270913 10:35:13 XLON 150 15.435 481887357270914 10:35:22 XLON 150 15.43 481887357270928 10:35:22 XLON 119 15.43 481887357270929 10:35:22 XLON 280 15.43 481887357270930 10:38:57 BATE 1 15.445 030000KM1 10:40:10 XLON 139 15.445 481887357271938 10:40:10 XLON 392 15.445 481887357271939 10:40:10 XLON 113 15.445 481887357271940 10:40:11 XLON 130 15.445 481887357271945 10:40:11 XLON 401 15.445 481887357271946 10:41:34 XLON 83 15.46 481887357272076 10:41:34 XLON 209 15.46 481887357272077 10:41:34 XLON 100 15.46 481887357272078 10:41:34 XLON 150 15.46 481887357272079 10:41:34 XLON 109 15.46 481887357272080 10:41:34 XLON 270 15.46 481887357272081 10:41:39 XLON 73 15.46 481887357272085 10:41:39 XLON 100 15.46 481887357272086 10:41:39 XLON 150 15.46 481887357272087 10:41:39 XLON 58 15.46 481887357272088 10:41:41 XLON 150 15.46 481887357272090 10:41:41 XLON 109 15.46 481887357272091 10:41:42 XLON 150 15.46 481887357272092 10:41:42 XLON 118 15.46 481887357272093 10:41:42 XLON 81 15.46 481887357272094 10:41:42 XLON 100 15.46 481887357272095 10:42:26 XLON 100 15.46 481887357272179 10:42:26 XLON 15 15.46 481887357272180 10:42:26 XLON 76 15.46 481887357272181 10:42:48 BATE 5 15.455 030000KSZ 10:42:48 BATE 102 15.455 030000KT0 10:42:48 BATE 128 15.455 030000KT1 10:43:22 BATE 100 15.455 030000KUN 10:43:27 BATE 65 15.455 030000KUQ 10:43:30 BATE 22 15.455 030000KUR 10:43:35 BATE 8 15.455 030000KUW 10:45:03 XLON 12 15.465 481887357272538 10:45:06 XLON 9 15.465 481887357272540 10:45:06 XLON 145 15.465 481887357272541 10:48:11 XLON 334 15.475 481887357272967 10:48:11 XLON 5 15.475 481887357272973 10:48:11 XLON 136 15.475 481887357272974 10:48:11 XLON 115 15.475 481887357272975 10:48:11 XLON 128 15.475 481887357272976 10:49:25 XLON 150 15.465 481887357273179 10:49:25 XLON 123 15.465 481887357273180 10:49:25 XLON 445 15.465 481887357273181 10:49:25 XLON 128 15.465 481887357273183 10:49:25 XLON 198 15.465 481887357273184 10:49:26 XLON 150 15.465 481887357273190 10:49:26 XLON 190 15.465 481887357273191 10:49:26 XLON 111 15.465 481887357273192 10:49:26 XLON 320 15.465 481887357273193 10:49:43 BATE 110 15.455 030000LA4 10:50:10 BATE 100 15.455 030000LAY 10:50:10 BATE 109 15.455 030000LAZ 10:50:15 XLON 317 15.45 481887357273343 10:50:28 BATE 100 15.455 030000LBF 10:50:33 BATE 24 15.455 030000LBZ 10:50:33 BATE 100 15.455 030000LC0 10:50:36 BATE 73 15.455 030000LC9 10:54:14 XLON 238 15.475 481887357273845 10:54:14 XLON 100 15.475 481887357273846 10:54:14 XLON 150 15.475 481887357273847 10:54:14 XLON 58 15.475 481887357273848 10:54:14 XLON 113 15.475 481887357273849 10:54:14 XLON 380 15.475 481887357273850 10:54:17 XLON 150 15.475 481887357273863 10:55:02 XLON 120 15.475 481887357273983 10:55:02 XLON 140 15.475 481887357273984 10:55:39 XLON 404 15.47 481887357274063 10:55:39 XLON 73 15.47 481887357274064 10:55:39 XLON 868 15.475 481887357274068 11:00:44 XLON 351 15.48 481887357274635 11:00:56 XLON 365 15.48 481887357274656 11:01:10 BATE 11 15.485 030000LYF 11:01:10 BATE 91 15.485 030000LYG 11:01:12 BATE 100 15.485 030000LYI 11:01:14 BATE 72 15.485 030000LYL 11:01:14 BATE 100 15.485 030000LYM 11:01:15 BATE 100 15.485 030000LYQ 11:01:20 BATE 100 15.485 030000LYR 11:01:23 BATE 100 15.485 030000LYS 11:01:23 BATE 53 15.485 030000LYT 11:02:26 XLON 240 15.48 481887357274816 11:02:26 XLON 115 15.48 481887357274817 11:02:26 XLON 140 15.48 481887357274818 11:02:26 XLON 95 15.48 481887357274819 11:02:26 BATE 95 15.48 030000M1B 11:02:26 BATE 95 15.485 030000M1C 11:02:26 BATE 48 15.485 030000M1D 11:02:26 BATE 52 15.485 030000M1E 11:02:26 BATE 50 15.485 030000M1F 11:02:26 BATE 80 15.485 030000M1G 11:02:27 XLON 158 15.48 481887357274820 11:02:27 XLON 154 15.48 481887357274821 11:02:27 XLON 480 15.48 481887357274822 11:02:27 XLON 24 15.48 481887357274823 11:02:29 BATE 26 15.48 030000M1H 11:02:29 BATE 100 15.48 030000M1I 11:02:30 BATE 10 15.48 030000M1J 11:02:30 BATE 100 15.48 030000M1K 11:02:31 BATE 70 15.48 030000M1L 11:02:37 XLON 162 15.47 481887357274857 11:02:37 BATE 770 15.46 030000M1P 11:02:37 XLON 114 15.455 481887357274872 11:02:37 XLON 141 15.455 481887357274873 11:02:38 XLON 2137 15.46 481887357274876 11:05:52 XLON 33 15.47 481887357275301 11:05:52 XLON 534 15.47 481887357275302 11:05:52 BATE 106 15.475 030000M8S 11:05:54 BATE 13 15.475 030000M8U 11:05:54 BATE 91 15.475 030000M8V 11:05:54 BATE 112 15.47 030000M8X 11:05:54 BATE 37 15.47 030000M8Y 11:05:54 BATE 21 15.47 030000M8Z 11:05:54 XLON 150 15.475 481887357275314 11:05:54 XLON 120 15.475 481887357275315 11:06:54 XLON 150 15.475 481887357275453 11:06:54 XLON 140 15.475 481887357275454 11:06:54 XLON 237 15.475 481887357275455 11:06:54 XLON 116 15.475 481887357275456 11:06:54 XLON 340 15.475 481887357275457 11:06:59 XLON 150 15.475 481887357275479 11:06:59 XLON 100 15.475 481887357275480 11:06:59 XLON 116 15.475 481887357275481 11:06:59 XLON 132 15.475 481887357275482 11:07:00 XLON 208 15.475 481887357275487 11:07:00 XLON 59 15.475 481887357275488 11:07:00 XLON 222 15.475 481887357275489 11:07:00 XLON 150 15.475 481887357275490 11:07:00 XLON 138 15.475 481887357275491 11:07:00 XLON 116 15.475 481887357275492 11:07:01 XLON 21 15.475 481887357275496 11:07:02 XLON 98 15.475 481887357275497 11:07:43 XLON 27 15.47 481887357275613 11:07:43 XLON 716 15.47 481887357275615 11:07:44 XLON 528 15.47 481887357275618 11:09:20 XLON 187 15.47 481887357275856 11:09:20 XLON 2 15.47 481887357275857 11:09:20 XLON 316 15.47 481887357275860 11:09:21 XLON 302 15.47 481887357275861 11:09:41 BATE 15 15.47 030000MGC 11:09:41 XLON 244 15.47 481887357275876 11:09:41 XLON 24 15.47 481887357275877 11:09:46 BATE 20 15.47 030000MGD 11:09:51 BATE 100 15.47 030000MGI 11:10:03 BATE 206 15.465 030000MH2 11:10:04 BATE 93 15.465 030000MHD 11:10:04 BATE 105 15.465 030000MHE 11:10:03 XLON 180 15.465 481887357275945 11:15:04 XLON 364 15.475 481887357276679 11:15:04 XLON 300 15.475 481887357276680 11:15:04 XLON 361 15.475 481887357276683 11:19:59 XLON 327 15.47 481887357277411 11:19:59 XLON 19 15.47 481887357277412 11:21:23 BATE 239 15.465 030000N39 11:21:23 BATE 413 15.465 030000N3A 11:21:23 XLON 355 15.465 481887357277602 11:29:22 XLON 150 15.495 481887357278711 11:29:22 XLON 40 15.495 481887357278712 11:29:26 XLON 178 15.49 481887357278714 11:29:26 XLON 3 15.49 481887357278715 11:29:26 XLON 39 15.49 481887357278719 11:29:26 XLON 150 15.49 481887357278720 11:29:26 XLON 174 15.49 481887357278721 11:29:28 XLON 64 15.49 481887357278729 11:29:35 XLON 90 15.495 481887357278744 11:29:35 XLON 115 15.495 481887357278745 11:29:38 XLON 100 15.495 481887357278751 11:31:16 XLON 613 15.495 481887357278945 11:31:17 BATE 274 15.49 030000NOS 11:31:17 BATE 27 15.49 030000NOT 11:38:31 XLON 149 15.485 481887357279732 11:38:43 XLON 150 15.485 481887357279831 11:38:43 XLON 122 15.485 481887357279832 11:40:06 XLON 150 15.485 481887357280030 11:40:07 BATE 100 15.485 030000O4S 11:40:11 XLON 1 15.485 481887357280051 11:40:11 XLON 100 15.485 481887357280052 11:40:11 XLON 150 15.485 481887357280053 11:40:11 XLON 95 15.485 481887357280054 11:40:14 XLON 139 15.485 481887357280064 11:40:14 XLON 150 15.485 481887357280065 11:40:14 XLON 140 15.485 481887357280066 11:40:15 BATE 72 15.485 030000O53 11:40:20 BATE 64 15.48 030000O5A 11:40:20 BATE 128 15.48 030000O5B 11:40:22 BATE 57 15.48 030000O5D 11:40:24 BATE 70 15.48 030000O5F 11:40:31 XLON 115 15.485 481887357280112 11:40:33 XLON 4 15.485 481887357280120 11:40:33 XLON 21 15.485 481887357280121 11:40:33 XLON 100 15.485 481887357280122 11:40:35 XLON 100 15.485 481887357280125 11:40:35 XLON 118 15.485 481887357280126 11:40:35 XLON 77 15.485 481887357280127 11:41:30 XLON 150 15.485 481887357280183 11:43:30 XLON 150 15.485 481887357280365 11:48:34 XLON 644 15.485 481887357280799 11:49:21 XLON 76 15.485 481887357280888 11:49:21 XLON 662 15.485 481887357280889 11:49:21 XLON 16 15.495 481887357280883 11:49:21 XLON 99 15.495 481887357280884 11:49:22 XLON 150 15.485 481887357280893 11:49:22 BATE 90 15.485 030000OL8 11:49:22 BATE 102 15.485 030000OL9 11:50:10 BATE 104 15.485 030000ON1 11:50:11 XLON 59 15.48 481887357280962 11:50:11 XLON 135 15.48 481887357280963 11:50:12 XLON 150 15.48 481887357280965 11:50:15 BATE 46 15.48 030000ON4 11:50:15 BATE 74 15.48 030000ON5 11:51:01 XLON 150 15.485 481887357281072 11:51:04 XLON 150 15.485 481887357281090 11:51:06 XLON 150 15.485 481887357281093 11:51:06 XLON 116 15.485 481887357281094 11:51:07 XLON 150 15.485 481887357281095 11:51:08 XLON 150 15.485 481887357281096 11:51:08 XLON 136 15.485 481887357281097 11:51:09 XLON 150 15.485 481887357281098 11:51:09 XLON 116 15.485 481887357281099 11:51:17 XLON 150 15.485 481887357281105 11:51:22 XLON 150 15.485 481887357281115 11:51:36 XLON 19 15.485 481887357281130 11:51:55 XLON 191 15.485 481887357281152 11:52:29 XLON 1 15.485 481887357281200 11:52:50 XLON 312 15.485 481887357281234 11:53:56 XLON 121 15.485 481887357281353 11:54:14 BATE 90 15.485 030000OTU 11:54:24 XLON 683 15.48 481887357281397 11:56:03 XLON 58 15.48 481887357281612 11:56:03 XLON 642 15.48 481887357281613 11:56:03 BATE 100 15.48 030000OYH 11:56:03 XLON 75 15.48 481887357281616 11:56:03 XLON 28 15.48 481887357281617 11:56:03 XLON 242 15.48 481887357281618 11:58:44 BATE 2 15.485 030000P38 11:59:14 XLON 150 15.485 481887357281895 12:03:12 XLON 16 15.495 481887357282249 12:03:12 XLON 187 15.495 481887357282250 12:03:12 BATE 350 15.495 030000PFK 12:03:12 XLON 150 15.495 481887357282257 12:03:12 XLON 3 15.495 481887357282258 12:04:06 XLON 613 15.49 481887357282350 12:08:11 XLON 150 15.49 481887357282780 12:08:33 XLON 150 15.495 481887357282810 12:15:04 BATE 60 15.485 030000QBJ 12:15:07 BATE 100 15.485 030000QBL 12:17:11 BATE 162 15.49 030000QHI 12:17:11 XLON 243 15.49 481887357283913 12:17:11 XLON 184 15.49 481887357283914 12:17:11 XLON 232 15.49 481887357283915 12:17:11 XLON 240 15.49 481887357283918 12:17:11 XLON 3 15.49 481887357283919 12:17:12 XLON 17 15.49 481887357283922 12:17:12 XLON 100 15.49 481887357283923 12:17:15 XLON 22 15.49 481887357283924 12:17:32 XLON 150 15.49 481887357283938 12:17:32 XLON 138 15.49 481887357283939 12:17:50 XLON 114 15.49 481887357283948 12:18:09 XLON 1 15.49 481887357283979 12:19:14 XLON 412 15.49 481887357284127 12:19:14 XLON 150 15.49 481887357284128 12:19:14 XLON 37 15.49 481887357284129 12:19:41 XLON 150 15.49 481887357284187 12:27:13 XLON 365 15.495 481887357285060 12:27:13 XLON 150 15.495 481887357285061 12:27:13 XLON 100 15.495 481887357285062 12:27:13 XLON 74 15.495 481887357285063 12:27:15 XLON 150 15.495 481887357285066 12:27:16 XLON 150 15.495 481887357285077 12:27:16 XLON 100 15.495 481887357285078 12:27:17 XLON 244 15.495 481887357285079 12:27:17 XLON 150 15.495 481887357285080 12:27:17 XLON 12 15.495 481887357285081 12:27:18 XLON 75 15.495 481887357285091 12:27:18 XLON 100 15.495 481887357285092 12:27:30 XLON 24 15.49 481887357285122 12:31:01 XLON 384 15.495 481887357285462 12:31:01 XLON 172 15.495 481887357285463 12:31:04 XLON 112 15.495 481887357285466 12:31:05 XLON 286 15.495 481887357285478 12:31:06 XLON 164 15.495 481887357285489 12:33:55 XLON 178 15.485 481887357285694 12:33:55 XLON 292 15.485 481887357285695 12:34:19 BATE 130 15.485 030000RF8 12:34:19 BATE 103 15.485 030000RF9 12:34:19 BATE 54 15.485 030000RFA 12:34:19 XLON 334 15.485 481887357285739 12:34:19 XLON 262 15.485 481887357285740 12:34:20 XLON 262 15.485 481887357285742 12:34:20 XLON 100 15.485 481887357285743 12:34:20 XLON 109 15.485 481887357285744 12:34:21 XLON 316 15.485 481887357285751 12:34:22 XLON 38 15.485 481887357285752 12:34:22 XLON 160 15.485 481887357285753 12:34:24 BATE 9 15.485 030000RFD 12:37:40 XLON 455 15.485 481887357286126 12:37:41 XLON 444 15.485 481887357286154 12:38:07 XLON 12 15.485 481887357286237 12:38:10 XLON 586 15.485 481887357286245 12:39:31 XLON 75 15.485 481887357286370 12:39:31 XLON 523 15.485 481887357286371 12:39:31 XLON 542 15.485 481887357286372 12:41:38 XLON 327 15.49 481887357286565 12:41:38 XLON 100 15.49 481887357286566 12:41:40 XLON 180 15.49 481887357286579 12:41:41 XLON 214 15.49 481887357286582 12:41:51 XLON 667 15.49 481887357286592 12:41:51 XLON 327 15.49 481887357286593 12:41:51 XLON 166 15.49 481887357286594 12:45:01 XLON 240 15.52 481887357286929 12:45:01 XLON 158 15.52 481887357286930 12:45:01 XLON 341 15.52 481887357286928 12:45:03 XLON 150 15.52 481887357286942 12:45:03 XLON 118 15.52 481887357286943 12:48:01 XLON 460 15.515 481887357287332 12:48:01 XLON 240 15.515 481887357287350 12:48:01 XLON 499 15.515 481887357287351 12:48:13 XLON 368 15.51 481887357287399 12:48:13 XLON 150 15.51 481887357287403 12:48:13 XLON 219 15.51 481887357287404 12:48:14 XLON 150 15.51 481887357287405 12:49:32 XLON 116 15.51 481887357287601 12:49:32 XLON 150 15.51 481887357287602 12:49:32 XLON 140 15.51 481887357287603 12:49:32 XLON 118 15.51 481887357287604 12:49:37 XLON 150 15.5 481887357287609 12:49:37 XLON 354 15.5 481887357287610 12:49:37 XLON 249 15.5 481887357287611 12:49:37 XLON 58 15.5 481887357287612 12:49:37 XLON 100 15.5 481887357287613 12:49:37 BATE 1 15.5 030000SC2 12:49:37 XLON 100 15.5 481887357287614 12:49:37 XLON 3 15.5 481887357287615 12:49:38 XLON 244 15.5 481887357287624 12:52:56 XLON 297 15.505 481887357288045 12:52:56 XLON 150 15.505 481887357288046 12:53:15 XLON 193 15.505 481887357288056 12:53:15 XLON 240 15.505 481887357288059 12:53:15 XLON 150 15.505 481887357288060 12:53:15 XLON 79 15.505 481887357288061 12:53:17 XLON 298 15.505 481887357288064 12:53:17 XLON 58 15.505 481887357288065 12:54:26 XLON 207 15.5 481887357288115 12:54:26 BATE 179 15.5 030000SLV 12:54:44 BATE 100 15.505 030000SM8 12:57:06 XLON 148 15.51 481887357288287 12:57:06 XLON 100 15.51 481887357288288 12:57:10 XLON 100 15.51 481887357288297 12:57:10 XLON 1 15.51 481887357288298 12:57:10 XLON 296 15.51 481887357288299 12:57:10 XLON 117 15.51 481887357288300 12:57:10 XLON 150 15.51 481887357288301 12:57:10 XLON 174 15.51 481887357288302 12:57:12 XLON 200 15.51 481887357288303 12:58:02 XLON 170 15.51 481887357288405 12:58:02 XLON 3 15.51 481887357288406 12:58:34 XLON 56 15.5 481887357288464 12:58:34 XLON 541 15.5 481887357288465 12:58:34 BATE 453 15.5 030000ST0 12:58:34 BATE 276 15.5 030000ST2 12:58:35 XLON 413 15.5 481887357288466 12:59:03 XLON 503 15.495 481887357288558 12:59:39 XLON 26 15.495 481887357288618 13:05:32 XLON 30 15.51 481887357289293 13:05:48 XLON 393 15.51 481887357289347 13:05:48 XLON 94 15.51 481887357289348 13:05:48 XLON 495 15.51 481887357289353 13:07:54 XLON 150 15.515 481887357289674 13:08:28 XLON 240 15.52 481887357289818 13:08:28 XLON 150 15.52 481887357289819 13:09:52 XLON 637 15.515 481887357289913 13:12:36 XLON 765 15.5 481887357290275 13:12:36 XLON 707 15.51 481887357290254 13:12:37 XLON 1000 15.5 481887357290277 13:12:37 XLON 1000 15.5 481887357290280 13:12:37 BATE 38 15.5 030000TN8 13:12:38 XLON 1000 15.5 481887357290281 13:12:38 XLON 204 15.5 481887357290282 13:12:39 BATE 100 15.5 030000TNA 13:12:39 BATE 2 15.5 030000TNB 13:12:41 BATE 78 15.5 030000TNE 13:12:42 BATE 78 15.5 030000TNF 13:12:42 XLON 510 15.495 481887357290292 13:12:42 XLON 73 15.495 481887357290293 13:16:40 XLON 362 15.5 481887357290889 13:16:40 XLON 276 15.5 481887357290890 13:17:09 XLON 55 15.5 481887357290938 13:17:09 XLON 150 15.5 481887357290939 13:17:09 XLON 1000 15.5 481887357290940 13:17:09 XLON 120 15.5 481887357290941 13:17:09 XLON 100 15.5 481887357290942 13:17:09 XLON 631 15.5 481887357290943 13:17:09 XLON 163 15.5 481887357290944 13:17:17 BATE 100 15.5 030000TZI 13:17:19 BATE 100 15.5 030000TZM 13:17:19 BATE 38 15.5 030000TZN 13:17:22 BATE 96 15.5 030000TZX 13:17:24 BATE 100 15.5 030000U08 13:17:36 BATE 45 15.5 030000U0A 13:17:43 BATE 106 15.5 030000U0Q 13:17:54 XLON 515 15.49 481887357291010 13:17:54 XLON 189 15.49 481887357291011 13:17:54 BATE 101 15.495 030000U17 13:17:59 BATE 61 15.495 030000U1F 13:17:59 BATE 2 15.495 030000U1G 13:17:59 BATE 11 15.495 030000U1H 13:17:59 BATE 92 15.495 030000U1I 13:18:23 BATE 6 15.495 030000U29 13:18:23 XLON 191 15.495 481887357291065 13:18:23 XLON 290 15.495 481887357291066 13:18:23 XLON 100 15.495 481887357291067 13:23:13 XLON 1000 15.5 481887357291670 13:23:14 XLON 1000 15.5 481887357291672 13:23:15 XLON 1000 15.5 481887357291675 13:23:15 XLON 631 15.495 481887357291678 13:23:22 XLON 268 15.5 481887357291703 13:23:22 XLON 1000 15.5 481887357291704 13:23:22 XLON 626 15.495 481887357291712 13:23:23 BATE 8 15.5 030000UEP 13:23:25 BATE 3 15.5 030000UES 13:23:25 BATE 2 15.5 030000UET 13:23:28 XLON 479 15.495 481887357291724 13:24:08 BATE 97 15.5 030000UHF 13:25:02 XLON 441 15.5 481887357291960 13:25:02 XLON 330 15.5 481887357291961 13:25:03 XLON 850 15.5 481887357291964 13:25:03 XLON 111 15.5 481887357291965 13:25:04 BATE 100 15.5 030000UK9 13:25:04 XLON 760 15.5 481887357291967 13:25:04 XLON 254 15.5 481887357291968 13:25:04 XLON 80 15.5 481887357291969 13:25:04 XLON 1000 15.5 481887357291971 13:25:05 XLON 1000 15.5 481887357291981 13:25:05 XLON 850 15.5 481887357291983 13:25:05 XLON 330 15.5 481887357291984 13:25:06 XLON 917 15.5 481887357291989 13:25:06 XLON 448 15.5 481887357291998 13:25:07 XLON 330 15.5 481887357291999 13:25:07 XLON 1000 15.5 481887357292000 13:25:07 BATE 184 15.5 030000UKN 13:25:07 XLON 461 15.5 481887357292010 13:25:08 XLON 330 15.5 481887357292013 13:25:08 XLON 1000 15.5 481887357292014 13:25:08 BATE 1 15.5 030000UKR 13:25:08 XLON 330 15.5 481887357292018 13:25:08 XLON 1000 15.5 481887357292019 13:25:09 XLON 330 15.5 481887357292030 13:25:09 XLON 1000 15.5 481887357292031 13:25:09 XLON 100 15.5 481887357292032 13:25:09 XLON 330 15.5 481887357292033 13:25:09 XLON 1000 15.5 481887357292034 13:25:09 XLON 160 15.5 481887357292035 13:25:10 XLON 790 15.5 481887357292037 13:25:10 XLON 210 15.5 481887357292040 13:25:10 XLON 100 15.5 481887357292041 13:25:11 BATE 100 15.5 030000UKW 13:25:12 BATE 151 15.5 030000UKX 13:25:22 XLON 552 15.495 481887357292060 13:25:22 XLON 147 15.495 481887357292070 13:25:22 XLON 237 15.495 481887357292071 13:25:22 BATE 400 15.495 030000ULG 13:25:22 BATE 105 15.495 030000ULI 13:25:23 XLON 231 15.495 481887357292076 13:25:24 XLON 368 15.495 481887357292086 13:25:24 XLON 228 15.495 481887357292090 13:25:25 XLON 368 15.495 481887357292091 13:25:25 XLON 368 15.495 481887357292092 13:25:26 XLON 164 15.495 481887357292093 13:25:26 XLON 204 15.495 481887357292094 13:25:27 XLON 368 15.495 481887357292095 13:25:27 XLON 368 15.495 481887357292096 13:25:28 XLON 368 15.495 481887357292103 13:25:28 XLON 267 15.495 481887357292106 13:25:29 XLON 368 15.495 481887357292107 13:25:29 XLON 158 15.495 481887357292109 13:25:30 XLON 344 15.495 481887357292110 13:25:30 BATE 31 15.495 030000ULW 13:25:33 XLON 675 15.5 481887357292116 13:25:33 XLON 150 15.5 481887357292117 13:25:33 XLON 314 15.5 481887357292118 13:25:33 XLON 1000 15.5 481887357292119 13:25:33 XLON 100 15.5 481887357292120 13:25:37 BATE 505 15.495 030000UM2 13:26:22 XLON 703 15.495 481887357292269 13:27:03 XLON 150 15.495 481887357292373 13:27:05 XLON 312 15.495 481887357292378 13:27:07 XLON 352 15.495 481887357292381 13:27:09 XLON 260 15.495 481887357292384 13:27:45 XLON 247 15.505 481887357292486 13:27:46 XLON 292 15.505 481887357292489 13:27:47 XLON 161 15.505 481887357292491 13:27:47 XLON 243 15.505 481887357292492 13:27:48 XLON 410 15.505 481887357292493 13:27:48 XLON 410 15.51 481887357292504 13:27:50 XLON 410 15.51 481887357292506 13:27:49 XLON 410 15.51 481887357292505 13:27:50 XLON 410 15.51 481887357292507 13:27:51 XLON 184 15.51 481887357292508 13:27:51 XLON 248 15.51 481887357292511 13:28:04 XLON 150 15.51 481887357292525 13:29:07 XLON 150 15.51 481887357292656 13:30:40 BATE 604 15.505 030000UYN 13:30:47 XLON 196 15.5 481887357292818 13:30:50 XLON 14 15.5 481887357292838 13:30:50 XLON 73 15.5 481887357292839 13:31:49 BATE 264 15.495 030000V3E 13:31:49 XLON 150 15.5 481887357293032 13:31:49 XLON 42 15.5 481887357293033 13:31:54 XLON 78 15.5 481887357293060 13:31:54 XLON 150 15.5 481887357293061 13:31:54 XLON 138 15.5 481887357293062 13:31:55 XLON 150 15.495 481887357293082 13:31:59 XLON 150 15.495 481887357293086 13:32:16 XLON 150 15.495 481887357293129 13:32:21 XLON 150 15.495 481887357293140 13:32:43 XLON 150 15.495 481887357293244 13:34:07 XLON 286 15.49 481887357293346 13:34:07 XLON 142 15.49 481887357293347 13:36:32 XLON 554 15.495 481887357293798 13:36:32 BATE 109 15.495 030000VHT 13:36:32 XLON 237 15.495 481887357293805 13:36:32 XLON 160 15.495 481887357293806 13:36:32 XLON 132 15.495 481887357293807 13:36:32 XLON 25 15.495 481887357293808 13:37:17 XLON 331 15.49 481887357293899 13:37:17 XLON 2 15.49 481887357293900 13:37:17 BATE 100 15.49 030000VJX 13:37:17 BATE 130 15.49 030000VJY 13:37:17 BATE 128 15.49 030000VJZ 13:38:01 XLON 138 15.485 481887357294031 13:38:01 XLON 131 15.485 481887357294032 13:38:01 BATE 90 15.485 030000VMF 13:38:16 BATE 47 15.485 030000VNT 13:38:34 BATE 24 15.485 030000VOU 13:40:06 XLON 150 15.485 481887357294342 13:40:06 XLON 478 15.485 481887357294343 13:42:43 XLON 128 15.49 481887357294757 13:42:43 XLON 400 15.49 481887357294758 13:42:43 XLON 88 15.49 481887357294759 13:42:43 XLON 102 15.48 481887357294761 13:42:43 XLON 498 15.48 481887357294762 13:42:45 BATE 41 15.475 030000W0F 13:42:47 BATE 20 15.475 030000W0N 13:42:49 BATE 100 15.475 030000W0P 13:44:41 BATE 2 15.475 030000W5R 13:46:31 XLON 669 15.47 481887357295519 13:46:31 BATE 48 15.47 030000WCB 13:46:34 BATE 100 15.47 030000WCE 13:46:34 BATE 38 15.47 030000WCF 13:46:34 BATE 162 15.47 030000WCG 13:47:00 BATE 154 15.48 030000WDU 13:47:01 BATE 100 15.48 030000WDV 13:47:01 BATE 54 15.48 030000WDW 13:47:02 XLON 150 15.48 481887357295675 13:47:02 XLON 190 15.48 481887357295676 13:47:26 XLON 322 15.48 481887357295751 13:47:26 XLON 150 15.48 481887357295752 13:47:26 XLON 83 15.48 481887357295753 13:47:29 XLON 410 15.475 481887357295757 13:47:29 XLON 200 15.47 481887357295771 13:47:29 XLON 150 15.47 481887357295772 13:47:29 XLON 340 15.47 481887357295773 13:47:30 BATE 1144 15.47 030000WFC 13:47:46 XLON 604 15.46 481887357295821 13:47:46 BATE 160 15.46 030000WFY 13:47:46 BATE 263 15.46 030000WFZ 13:48:04 XLON 307 15.465 481887357295886 13:48:04 XLON 322 15.465 481887357295887 13:48:07 XLON 202 15.465 481887357295901 13:48:07 XLON 435 15.465 481887357295902 13:48:21 XLON 13 15.475 481887357295934 13:48:26 XLON 290 15.47 481887357295960 13:48:26 BATE 389 15.465 030000WH2 13:48:26 XLON 290 15.47 481887357295965 13:48:42 XLON 150 15.475 481887357296009 13:51:40 XLON 508 15.475 481887357296445 13:51:40 XLON 238 15.475 481887357296448 13:51:40 XLON 150 15.475 481887357296449 13:51:40 XLON 325 15.475 481887357296450 13:52:05 XLON 752 15.47 481887357296496 13:52:05 BATE 196 15.47 030000WQ2 13:52:05 BATE 35 15.47 030000WQ3 13:52:05 XLON 581 15.47 481887357296497 13:52:15 XLON 103 15.465 481887357296535 13:52:29 XLON 243 15.465 481887357296566 13:57:22 XLON 1205 15.475 481887357297374 13:57:56 XLON 424 15.475 481887357297433 14:01:18 XLON 757 15.475 481887357297955 14:01:18 XLON 405 15.475 481887357297970 14:01:20 XLON 137 15.475 481887357297978 14:01:20 XLON 1 15.475 481887357297979 14:02:23 XLON 650 15.475 481887357298207 14:02:41 XLON 354 15.475 481887357298277 14:02:41 XLON 296 15.475 481887357298278 14:02:43 XLON 354 15.475 481887357298287 14:02:43 XLON 240 15.475 481887357298288 14:02:43 XLON 124 15.475 481887357298289 14:02:46 XLON 57 15.475 481887357298306 14:03:25 XLON 23 15.475 481887357298471 14:03:25 XLON 467 15.475 481887357298472 14:06:52 XLON 17 15.48 481887357298866 14:06:52 XLON 142 15.48 481887357298867 14:06:52 XLON 291 15.485 481887357298868 14:06:52 XLON 150 15.485 481887357298869 14:06:52 XLON 128 15.485 481887357298870 14:06:52 XLON 76 15.485 481887357298871 14:06:57 XLON 150 15.485 481887357298881 14:15:06 XLON 150 15.485 481887357300022 14:15:06 XLON 131 15.485 481887357300023 14:15:08 XLON 167 15.48 481887357300046 14:15:44 XLON 240 15.485 481887357300172 14:15:47 XLON 396 15.485 481887357300174 14:15:47 XLON 36 15.485 481887357300175 14:15:47 XLON 366 15.485 481887357300177 14:16:23 XLON 30 15.485 481887357300260 14:16:23 XLON 240 15.485 481887357300262 14:16:23 XLON 17 15.485 481887357300263 14:16:51 XLON 298 15.485 481887357300346 14:20:05 XLON 106 15.5 481887357300843 14:20:32 XLON 177 15.495 481887357300960 14:20:32 XLON 106 15.495 481887357300964 14:20:32 XLON 150 15.5 481887357300965 14:20:32 XLON 106 15.5 481887357300966 14:20:32 XLON 137 15.5 481887357300967 14:20:32 XLON 132 15.5 481887357300968 14:25:19 XLON 369 15.5 481887357301765 14:26:33 XLON 62 15.505 481887357301960 14:26:33 XLON 23 15.505 481887357301961 14:26:33 XLON 150 15.505 481887357301962 14:26:48 XLON 150 15.505 481887357301999 14:26:48 XLON 118 15.505 481887357302000 14:27:40 XLON 150 15.505 481887357302135 14:28:17 XLON 22 15.505 481887357302233 14:28:57 XLON 125 15.505 481887357302329 14:30:42 XLON 196 15.51 481887357303109 14:30:42 XLON 240 15.51 481887357303113 14:30:42 XLON 63 15.51 481887357303114 14:30:49 XLON 2221 15.5075 481887357303186 14:30:54 XLON 209 15.505 481887357303239 14:30:54 XLON 31 15.505 481887357303240 14:30:54 BATE 249 15.505 0300010FF 14:30:56 XLON 2218 15.5025 481887357303286 14:31:03 XLON 209 15.5 481887357303363 14:31:44 XLON 326 15.51 481887357303761 14:33:09 XLON 364 15.51 481887357304432 14:33:09 XLON 301 15.51 481887357304433 14:33:10 BATE 211 15.505 0300010Y9 14:33:31 XLON 150 15.5 481887357304630 14:33:31 XLON 132 15.5 481887357304631 14:33:31 XLON 67 15.5 481887357304632 14:33:31 XLON 165 15.5 481887357304633 14:33:36 XLON 150 15.5 481887357304695 14:34:03 XLON 150 15.5 481887357304872 14:35:00 XLON 240 15.495 481887357305298 14:35:36 XLON 150 15.5 481887357305619 14:36:13 XLON 150 15.5 481887357305992 14:36:13 XLON 160 15.5 481887357305993 14:36:20 XLON 150 15.5 481887357306096 14:36:32 XLON 150 15.5 481887357306180 14:36:32 XLON 72 15.5 481887357306181 14:36:32 XLON 22 15.5 481887357306182 14:36:44 XLON 150 15.5 481887357306275 14:36:54 XLON 150 15.5 481887357306347 14:36:59 XLON 150 15.5 481887357306380 14:36:59 XLON 129 15.5 481887357306381 14:36:59 XLON 158 15.5 481887357306382 14:36:59 XLON 33 15.5 481887357306383 14:37:06 XLON 150 15.5 481887357306464 14:37:06 XLON 158 15.5 481887357306465 14:38:15 XLON 234 15.495 481887357306896 14:38:15 XLON 523 15.495 481887357306897 14:38:28 XLON 150 15.505 481887357306968 14:38:28 XLON 115 15.505 481887357306969 14:38:28 XLON 118 15.505 481887357306970 14:38:28 XLON 169 15.505 481887357306971 14:38:28 XLON 100 15.505 481887357306972 14:38:28 XLON 114 15.505 481887357306973 14:38:31 XLON 293 15.505 481887357306989 14:38:31 XLON 150 15.505 481887357306990 14:38:31 XLON 165 15.505 481887357306991 14:38:31 XLON 100 15.505 481887357306992 14:38:31 XLON 169 15.505 481887357306993 14:39:55 XLON 240 15.51 481887357307496 14:39:55 XLON 108 15.51 481887357307497 14:40:35 XLON 150 15.51 481887357307728 14:40:35 XLON 104 15.51 481887357307729 14:40:35 XLON 118 15.51 481887357307730 14:44:12 XLON 150 15.5 481887357308855 14:44:12 XLON 131 15.5 481887357308856 14:44:12 XLON 160 15.5 481887357308857 14:44:12 XLON 165 15.5 481887357308858 14:45:20 XLON 159 15.5 481887357309180 14:45:20 XLON 190 15.5 481887357309181 14:45:20 XLON 150 15.5 481887357309182 14:45:23 XLON 114 15.5 481887357309191 14:45:23 XLON 98 15.5 481887357309192 14:45:23 XLON 150 15.5 481887357309193 14:45:23 XLON 159 15.5 481887357309194 14:45:31 XLON 105 15.5 481887357309251 14:46:42 XLON 555 15.495 481887357309645 14:47:45 XLON 131 15.505 481887357310022 14:47:45 XLON 22 15.505 481887357310023 14:48:20 XLON 193 15.505 481887357310167 14:48:23 XLON 509 15.505 481887357310182 14:48:25 XLON 625 15.505 481887357310215 14:48:41 XLON 150 15.51 481887357310288 14:48:41 XLON 118 15.51 481887357310289 14:48:41 XLON 158 15.51 481887357310290 14:50:31 XLON 239 15.52 481887357310841 14:50:33 XLON 233 15.52 481887357310870 14:50:34 XLON 195 15.515 481887357310878 14:50:34 XLON 227 15.52 481887357310875 14:50:34 XLON 229 15.52 481887357310876 14:51:52 XLON 715 15.51 481887357311433 14:53:17 XLON 677 15.515 481887357311762 14:55:22 XLON 3 15.525 481887357312296 14:55:22 XLON 125 15.525 481887357312297 14:55:22 XLON 22 15.525 481887357312298 14:55:22 XLON 258 15.525 481887357312299 14:56:37 XLON 69 15.54 481887357312527 14:57:03 XLON 23 15.55 481887357312601 14:57:36 XLON 707 15.545 481887357312746 14:57:36 BATE 93 15.545 0300015AE 14:57:36 BATE 238 15.545 0300015AF 14:57:36 BATE 262 15.545 0300015AG 14:57:36 XLON 117 15.545 481887357312770 14:57:36 XLON 150 15.545 481887357312771 14:57:36 XLON 440 15.545 481887357312772 14:57:37 XLON 609 15.535 481887357312794 14:57:38 XLON 150 15.535 481887357312819 14:57:51 XLON 150 15.535 481887357312855 14:57:51 XLON 200 15.535 481887357312856 14:57:56 XLON 150 15.535 481887357312907 14:57:56 XLON 42 15.535 481887357312908 14:59:35 XLON 84 15.54 481887357313288 14:59:35 XLON 55 15.54 481887357313289 14:59:35 XLON 38 15.54 481887357313290 15:01:03 XLON 240 15.525 481887357313770 15:01:03 XLON 150 15.525 481887357313771 15:01:35 XLON 39 15.53 481887357313906 15:01:35 XLON 180 15.53 481887357313907 15:01:58 XLON 240 15.53 481887357313942 15:01:58 XLON 125 15.53 481887357313943 15:03:03 XLON 30 15.525 481887357314127 15:03:03 XLON 180 15.525 481887357314128 15:03:37 XLON 157 15.525 481887357314243 15:03:37 XLON 46 15.525 481887357314244 15:03:37 XLON 333 15.525 481887357314245 15:03:42 XLON 254 15.52 481887357314296 15:05:01 XLON 687 15.525 481887357314687 15:06:03 XLON 52 15.54 481887357314948 15:06:03 XLON 150 15.54 481887357314949 15:06:58 XLON 240 15.54 481887357315249 15:06:58 XLON 158 15.54 481887357315250 15:07:50 XLON 3 15.54 481887357315559 15:08:05 XLON 663 15.535 481887357315590 15:09:25 XLON 150 15.53 481887357315843 15:09:38 XLON 240 15.52 481887357315897 15:09:38 XLON 150 15.52 481887357315898 15:09:39 BATE 80 15.52 0300017FR 15:09:42 XLON 65 15.515 481887357315920 15:09:50 XLON 150 15.515 481887357315922 15:11:08 BATE 30 15.505 0300017PM 15:11:18 BATE 101 15.505 0300017QV 15:11:18 BATE 92 15.505 0300017QW 15:11:26 XLON 150 15.49 481887357316392 15:11:27 BATE 2 15.495 0300017T3 15:11:30 BATE 2 15.495 0300017TF 15:12:03 BATE 70 15.49 0300017XC 15:12:03 BATE 91 15.495 0300017XD 15:12:03 BATE 11 15.495 0300017XE 15:12:03 BATE 50 15.495 0300017XF 15:12:03 XLON 147 15.485 481887357316515 15:12:03 XLON 122 15.485 481887357316516 15:12:03 XLON 150 15.49 481887357316519 15:12:03 XLON 107 15.49 481887357316520 15:12:25 XLON 39 15.485 481887357316640 15:12:25 XLON 150 15.485 481887357316641 15:14:03 XLON 184 15.48 481887357317062 15:14:03 XLON 305 15.48 481887357317063 15:14:05 XLON 395 15.485 481887357317090 15:14:05 XLON 12 15.485 481887357317091 15:15:05 XLON 150 15.495 481887357317401 15:15:08 XLON 55 15.495 481887357317437 15:15:09 XLON 560 15.49 481887357317454 15:16:08 XLON 419 15.49 481887357317683 15:16:08 BATE 178 15.49 0300018MJ 15:16:08 BATE 159 15.49 0300018MK 15:16:11 XLON 28 15.49 481887357317715 15:16:22 XLON 299 15.49 481887357317749 15:17:02 XLON 19 15.49 481887357317886 15:17:02 BATE 337 15.49 0300018QX 15:17:02 XLON 600 15.49 481887357317887 15:17:10 XLON 98 15.5 481887357317896 15:17:10 XLON 120 15.5 481887357317897 15:17:10 XLON 150 15.5 481887357317898 15:17:10 XLON 165 15.5 481887357317899 15:17:17 XLON 165 15.5 481887357317938 15:17:17 XLON 150 15.5 481887357317939 15:17:17 XLON 119 15.5 481887357317940 15:17:24 XLON 162 15.495 481887357318034 15:17:24 XLON 85 15.495 481887357318035 15:17:33 XLON 99 15.49 481887357318062 15:17:33 XLON 63 15.49 481887357318063 15:17:33 BATE 110 15.49 0300018UI 15:17:53 BATE 53 15.49 0300018VT 15:17:53 BATE 66 15.49 0300018VU 15:17:58 BATE 2 15.49 0300018W4 15:18:01 BATE 1 15.49 0300018W7 15:18:13 XLON 443 15.48 481887357318300 15:18:38 XLON 107 15.48 481887357318413 15:18:38 XLON 172 15.48 481887357318414 15:18:38 BATE 166 15.48 03000190L 15:18:38 XLON 734 15.48 481887357318415 15:18:38 XLON 5 15.48 481887357318416 15:24:04 XLON 449 15.505 481887357319712 15:24:04 XLON 109 15.505 481887357319713 15:25:07 XLON 150 15.505 481887357319929 15:25:09 BATE 1 15.505 030001A2H 15:25:12 XLON 32 15.505 481887357319952 15:25:12 XLON 45 15.505 481887357319953 15:25:12 BATE 170 15.505 030001A2X 15:25:17 XLON 30 15.505 481887357319995 15:25:20 XLON 8 15.505 481887357320001 15:25:25 XLON 17 15.505 481887357320006 15:25:33 XLON 597 15.5 481887357320031 15:25:33 XLON 166 15.5 481887357320034 15:25:35 XLON 1856 15.5 481887357320042 15:25:35 XLON 140 15.5 481887357320043 15:25:35 BATE 114 15.5 030001A4Q 15:25:36 XLON 2162 15.5 481887357320058 15:25:37 XLON 692 15.5 481887357320076 15:25:39 XLON 692 15.5 481887357320078 15:25:42 XLON 150 15.495 481887357320108 15:26:00 BATE 107 15.495 030001A65 15:26:05 BATE 93 15.495 030001A6I 15:26:05 BATE 98 15.495 030001A6J 15:26:10 BATE 51 15.495 030001A71 15:27:15 BATE 253 15.495 030001AC7 15:27:50 BATE 100 15.495 030001AGH 15:28:15 BATE 18 15.495 030001AIU 15:28:43 BATE 100 15.495 030001AK6 15:32:01 BATE 189 15.485 030001B5M 15:32:06 BATE 14 15.485 030001B6E 15:32:06 BATE 100 15.485 030001B6F 15:39:36 XLON 150 15.49 481887357323632 15:39:59 XLON 91 15.485 481887357323772 15:39:59 XLON 3 15.485 481887357323773 15:41:04 XLON 68 15.48 481887357323993 15:41:04 BATE 335 15.48 030001CRC 15:41:04 XLON 23 15.48 481887357323994 15:41:04 XLON 629 15.48 481887357324020 15:41:04 BATE 128 15.48 030001CRT 15:41:04 BATE 68 15.48 030001CRU 15:41:04 BATE 123 15.48 030001CRV 15:41:32 BATE 157 15.475 030001CW2 15:41:32 BATE 39 15.475 030001CW3 15:41:32 XLON 711 15.475 481887357324217 15:41:48 BATE 210 15.475 030001CXK 15:42:25 BATE 99 15.475 030001D21 15:42:25 XLON 34 15.475 481887357324379 15:42:25 BATE 80 15.475 030001D22 15:42:25 BATE 45 15.475 030001D23 15:42:34 BATE 65 15.46 030001D2U 15:42:34 BATE 592 15.465 030001D2V 15:42:34 XLON 17 15.46 481887357324399 15:42:36 BATE 100 15.46 030001D30 15:42:36 BATE 193 15.46 030001D31 15:42:37 BATE 57 15.46 030001D3B 15:42:37 BATE 100 15.46 030001D3C 15:42:39 BATE 100 15.46 030001D3D 15:42:40 BATE 150 15.46 030001D3G 15:42:41 BATE 101 15.46 030001D3H 15:42:41 BATE 100 15.46 030001D3I 15:42:43 BATE 4 15.46 030001D3O 15:42:49 BATE 63 15.46 030001D4F 15:43:06 BATE 49 15.46 030001D5S 15:43:54 BATE 100 15.46 030001DAQ 15:43:54 BATE 26 15.46 030001DAS 15:43:54 BATE 14 15.46 030001DAT 15:43:54 BATE 13 15.46 030001DAU 15:43:54 BATE 34 15.46 030001DAV 15:43:54 BATE 39 15.46 030001DAW 15:43:54 BATE 90 15.46 030001DAX 15:43:54 BATE 100 15.46 030001DAY 15:43:54 BATE 4 15.46 030001DAZ 15:43:59 BATE 2 15.46 030001DBF 15:43:59 BATE 37 15.46 030001DBG 15:44:00 BATE 24 15.46 030001DBJ 15:45:41 BATE 220 15.455 030001DKY 15:45:58 BATE 100 15.465 030001DOK 15:45:58 BATE 14 15.465 030001DOL 15:45:59 BATE 78 15.465 030001DOP 15:46:00 BATE 78 15.465 030001DOQ 15:46:01 BATE 78 15.465 030001DOR 15:46:01 BATE 23 15.465 030001DOS 15:46:02 BATE 78 15.465 030001DOU 15:46:25 BATE 104 15.465 030001DRE 15:46:25 BATE 193 15.465 030001DRF 15:48:47 BATE 100 15.46 030001E57 15:55:00 BATE 90 15.465 030001FBS 15:56:35 BATE 9 15.47 030001FLN 15:56:37 BATE 1 15.47 030001FLZ 15:58:05 BATE 619 15.465 030001FWW 15:58:16 BATE 1400 15.45 030001FYE 15:58:17 BATE 100 15.45 030001FYM 15:58:18 BATE 100 15.45 030001FYO 15:58:19 BATE 17 15.45 030001FYR 15:58:22 BATE 42 15.45 030001FYY 15:58:28 BATE 100 15.45 030001FZJ 15:58:33 BATE 78 15.45 030001G0B 15:58:38 BATE 78 15.45 030001G0M 15:58:43 BATE 20 15.45 030001G0V 15:59:27 BATE 67 15.445 030001G66 15:59:50 BATE 106 15.445 030001G7Z 16:00:40 BATE 99 15.45 030001GDP 16:00:45 BATE 21 15.45 030001GDZ 16:00:51 BATE 100 15.45 030001GFH 16:00:56 BATE 76 15.45 030001GG8 16:00:56 BATE 4 15.45 030001GG9 16:01:01 BATE 96 15.45 030001GHM 16:01:01 BATE 85 15.45 030001GHN 16:01:04 BATE 100 15.45 030001GI2 16:01:07 BATE 2 15.45 030001GIG 16:01:09 BATE 100 15.45 030001GJ2 16:01:12 BATE 100 15.45 030001GJY 16:01:12 BATE 9 15.45 030001GJZ 16:01:14 BATE 100 15.45 030001GKT 16:01:17 BATE 100 15.45 030001GL0 16:01:19 BATE 101 15.45 030001GLN 16:01:23 BATE 100 15.45 030001GLY 16:01:26 BATE 100 15.45 030001GM5 16:01:26 BATE 40 15.45 030001GM6 16:01:33 BATE 1 15.45 030001GME 16:03:11 BATE 4 15.455 030001GVT 16:03:30 BATE 292 15.45 030001GXG 16:03:30 BATE 313 15.45 030001GXH 16:04:03 BATE 100 15.46 030001H3O 16:05:08 BATE 100 15.455 030001HB8 16:05:08 BATE 48 15.455 030001HB9 16:05:09 BATE 100 15.455 030001HBK 16:05:09 BATE 21 15.455 030001HBL 16:08:53 BATE 1 15.455 030001HV1 16:09:14 BATE 100 15.455 030001HYY 16:09:19 BATE 100 15.455 030001HZV 16:09:19 BATE 23 15.455 030001HZW 16:10:21 BATE 80 15.445 030001I7L 16:10:21 BATE 105 15.445 030001I7M 16:14:47 BATE 62 15.455 030001IYD 16:15:00 BATE 39 15.455 030001J0A 16:15:03 BATE 209 15.45 030001J0O 16:15:08 BATE 312 15.45 030001J1P 16:15:08 BATE 204 15.45 030001J1R 16:15:08 BATE 5 15.45 030001J1S 16:17:36 BATE 75 15.45 030001JJ8 16:17:36 BATE 15 15.45 030001JJ9 16:17:37 BATE 2 15.45 030001JJA 16:17:38 BATE 100 15.45 030001JJC 16:17:39 BATE 23 15.45 030001JJH 16:17:40 BATE 348 15.445 030001JJK 16:23:11 BATE 2 15.445 030001KTG 16:23:13 BATE 14 15.445 030001KTM 16:23:14 BATE 1 15.445 030001KTR 16:23:15 BATE 5 15.445 030001KTX 16:24:45 BATE 100 15.455 030001LG3 16:24:45 BATE 100 15.455 030001LG4 16:24:47 BATE 100 15.455 030001LGJ 16:24:48 BATE 100 15.455 030001LGL 16:24:48 BATE 61 15.455 030001LGM 16:24:51 BATE 301 15.45 030001LGU 16:25:17 BATE 6 15.455 030001LMA 16:25:43 BATE 6 15.455 030001LRD 16:25:48 BATE 100 15.455 030001LS5 16:25:53 BATE 37 15.455 030001LTR 16:25:53 BATE 100 15.455 030001LTS 16:25:58 BATE 8 15.455 030001LU9 16:25:58 BATE 88 15.455 030001LUA 16:26:00 BATE 100 15.455 030001LUK 16:26:03 BATE 46 15.455 030001LVT 16:26:03 BATE 57 15.455 030001LVU 16:26:06 BATE 100 15.455 030001LW8 16:26:07 BATE 73 15.455 030001LWF 16:26:09 BATE 100 15.455 030001LWX 16:26:12 BATE 100 15.455 030001LXG 16:26:14 BATE 100 15.455 030001LXU 16:26:14 BATE 17 15.455 030001LXV 16:26:19 BATE 100 15.455 030001LY8 16:26:23 BATE 100 15.455 030001LYK 16:26:23 BATE 16 15.455 030001LYL 16:28:11 BATE 626 15.455 030001MFA 16:28:13 BATE 198 15.455 030001MFU 16:28:13 BATE 198 15.455 030001MFV 16:28:14 BATE 66 15.455 030001MG3 16:28:14 BATE 100 15.455 030001MG4 16:28:14 BATE 100 15.455 030001MG2 16:28:57 BATE 104 15.455 030001MMO 16:29:02 BATE 7 15.45 030001MOO 16:29:04 BATE 8 15.45 030001MPL 16:29:04 BATE 6 15.45 030001MPM 16:29:29 BATE 100 15.445 030001MU4 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 POSUBSWRUKUURAR