Smiths Group PLC

Transaction in Own Shares • Feb 3, 2022

National Storage Mechanism | Additional information RNS Number : 5313A Smiths Group PLC 03 February 2022 03 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 02 February 2022 15.7861 210,000 15.7100 15.8700 XLON 02 February 2022 - - - - CHIX 02 February 2022 15.7592 21,749 15.6800 15.8650 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 02 February 2022 is detailed below. This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction. Enquiries: Jemma Spalton, Director of Investor Relations +44 (0)20 7004 1600 Jemma.spalton@smiths.com Matthew Whyte, Company Secretary +44 (0)20 7004 1600 Matthew.whyte@smiths.com Smiths Group plc's LEI number is: 213800MJL6IPZS3ASA11 About Smiths Group For over 170 years, Smiths Group has been pioneering progress by improving the world through smarter engineering. We serve millions of people every year, to help create a safer, more efficient and better-connected world, across four major global markets: Energy, General Industry, Security & Defence, and Aerospace. Listed on the London Stock Exchange, Smiths employs c.14,600 colleagues in over 50 countries. For more information visit www.smiths.com. Time Exchange Venue Quantity purchased Price per share (GBP) Transaction reference number 09:28:06 BATE 167 15.83 030000AUQ 09:32:17 XLON 400 15.84 478794980807672 09:32:17 XLON 301 15.84 478794980807673 09:32:17 XLON 66 15.84 478794980807661 09:32:17 XLON 637 15.84 478794980807662 09:34:26 XLON 150 15.85 478794980808130 09:36:16 XLON 1 15.855 478794980808326 09:38:04 XLON 335 15.85 478794980808735 09:38:04 XLON 137 15.85 478794980808742 09:38:04 XLON 240 15.85 478794980808743 09:38:04 XLON 117 15.85 478794980808744 09:38:06 XLON 150 15.85 478794980808750 09:38:23 XLON 150 15.85 478794980808790 09:38:23 XLON 84 15.85 478794980808791 09:38:25 XLON 342 15.845 478794980808793 09:38:38 BATE 62 15.845 030000BK8 09:39:59 XLON 150 15.845 478794980808969 09:40:04 XLON 1 15.845 478794980808986 09:40:04 XLON 1 15.845 478794980808987 09:40:04 XLON 597 15.845 478794980808988 09:40:56 BATE 90 15.845 030000BPS 09:41:19 BATE 28 15.845 030000BQ7 09:41:36 XLON 240 15.845 478794980809137 09:41:38 XLON 1 15.845 478794980809141 09:41:38 XLON 1 15.845 478794980809142 09:41:38 XLON 277 15.845 478794980809143 09:41:38 XLON 443 15.845 478794980809144 09:42:46 XLON 150 15.845 478794980809280 09:42:51 XLON 1 15.845 478794980809282 09:42:51 XLON 1 15.845 478794980809283 09:42:51 XLON 663 15.845 478794980809284 09:44:27 XLON 150 15.845 478794980809554 09:44:30 XLON 1 15.845 478794980809555 09:44:30 XLON 1 15.845 478794980809556 09:44:30 XLON 235 15.845 478794980809557 09:44:33 XLON 155 15.845 478794980809561 09:44:50 XLON 150 15.845 478794980809593 09:44:50 XLON 368 15.845 478794980809594 09:44:53 XLON 318 15.845 478794980809601 09:44:53 XLON 150 15.845 478794980809602 09:44:56 XLON 308 15.845 478794980809607 09:44:58 XLON 167 15.845 478794980809614 09:45:00 XLON 157 15.845 478794980809615 09:45:00 XLON 345 15.845 478794980809616 09:45:47 XLON 150 15.845 478794980809742 09:45:52 XLON 288 15.845 478794980809761 09:45:57 XLON 201 15.845 478794980809767 09:45:57 BATE 90 15.845 030000C40 09:46:02 XLON 372 15.845 478794980809769 09:47:19 XLON 169 15.855 478794980809885 09:47:19 XLON 150 15.855 478794980809886 09:47:21 XLON 150 15.855 478794980809887 09:48:28 XLON 591 15.86 478794980810026 09:50:41 XLON 150 15.87 478794980810288 09:50:41 XLON 529 15.87 478794980810289 09:50:41 XLON 23 15.87 478794980810290 09:51:20 XLON 150 15.87 478794980810387 09:51:20 XLON 117 15.87 478794980810388 09:51:25 XLON 150 15.87 478794980810389 09:51:25 XLON 3 15.87 478794980810390 09:51:37 BATE 61 15.865 030000CIN 09:51:37 BATE 62 15.865 030000CIO 09:51:37 BATE 164 15.865 030000CIP 09:51:37 XLON 240 15.865 478794980810402 09:51:37 XLON 158 15.865 478794980810403 09:51:37 XLON 150 15.865 478794980810404 09:51:40 XLON 147 15.865 478794980810416 09:51:40 XLON 520 15.865 478794980810417 09:51:57 XLON 142 15.865 478794980810429 09:51:57 XLON 215 15.865 478794980810430 09:52:01 XLON 216 15.865 478794980810435 09:52:01 XLON 238 15.865 478794980810436 09:52:45 XLON 524 15.865 478794980810514 09:54:18 XLON 343 15.86 478794980810667 09:54:18 XLON 150 15.86 478794980810671 09:54:18 XLON 117 15.86 478794980810672 09:54:18 XLON 285 15.86 478794980810673 09:54:40 XLON 150 15.865 478794980810716 09:55:37 BATE 210 15.865 030000CT9 09:55:37 XLON 110 15.87 478794980810840 09:55:37 XLON 121 15.87 478794980810841 09:55:37 XLON 150 15.87 478794980810842 09:55:37 XLON 244 15.87 478794980810843 09:55:37 XLON 115 15.87 478794980810844 09:55:40 XLON 150 15.87 478794980810849 09:55:40 XLON 562 15.87 478794980810850 09:55:40 XLON 115 15.87 478794980810851 09:55:41 XLON 150 15.87 478794980810852 09:55:41 XLON 559 15.87 478794980810853 09:56:32 XLON 349 15.865 478794980810988 10:00:03 XLON 150 15.87 478794980811435 10:00:07 BATE 48 15.865 030000D3I 10:00:07 BATE 346 15.865 030000D3J 10:00:07 BATE 394 15.865 030000D3F 10:00:35 XLON 150 15.86 478794980811543 10:00:52 XLON 150 15.86 478794980811580 10:01:01 XLON 150 15.855 478794980811590 10:01:01 XLON 2 15.855 478794980811591 10:01:30 XLON 547 15.85 478794980811678 10:01:32 XLON 547 15.85 478794980811680 10:02:00 XLON 357 15.845 478794980811745 10:02:01 XLON 63 15.845 478794980811757 10:03:15 XLON 351 15.85 478794980811964 10:04:00 BATE 154 15.85 030000DFC 10:04:20 BATE 161 15.85 030000DGD 10:04:20 XLON 150 15.85 478794980812106 10:04:20 BATE 161 15.85 030000DGE 10:04:39 XLON 203 15.845 478794980812144 10:04:39 XLON 554 15.81 478794980812213 10:04:40 BATE 102 15.82 030000DHX 10:04:40 BATE 55 15.825 030000DHY 10:04:40 BATE 120 15.825 030000DHZ 10:04:40 BATE 45 15.83 030000DI0 10:04:40 BATE 121 15.82 030000DI1 10:04:40 BATE 113 15.82 030000DI2 10:04:40 XLON 230 15.81 478794980812220 10:04:40 XLON 449 15.805 478794980812229 10:04:41 XLON 345 15.81 478794980812232 10:04:40 BATE 108 15.82 030000DI3 10:04:40 BATE 121 15.82 030000DI4 10:04:41 XLON 688 15.81 478794980812234 10:04:42 XLON 1416 15.81 478794980812235 10:04:42 XLON 180 15.81 478794980812238 10:04:42 XLON 465 15.81 478794980812239 10:04:43 XLON 1416 15.81 478794980812240 10:04:43 XLON 1416 15.81 478794980812245 10:04:44 XLON 283 15.81 478794980812259 10:04:44 XLON 376 15.815 478794980812271 10:04:45 XLON 167 15.815 478794980812272 10:04:46 XLON 242 15.82 478794980812282 10:04:50 XLON 192 15.825 478794980812289 10:04:50 XLON 47 15.825 478794980812291 10:05:12 XLON 711 15.825 478794980812340 10:05:12 XLON 150 15.825 478794980812341 10:05:12 XLON 319 15.825 478794980812342 10:05:25 XLON 150 15.82 478794980812393 10:05:25 XLON 1 15.82 478794980812394 10:05:25 XLON 319 15.82 478794980812395 10:05:31 XLON 703 15.82 478794980812408 10:05:32 XLON 28 15.82 478794980812415 10:05:32 XLON 640 15.82 478794980812416 10:06:20 XLON 150 15.82 478794980812566 10:06:20 XLON 47 15.82 478794980812567 10:06:25 XLON 206 15.82 478794980812582 10:06:27 XLON 510 15.82 478794980812593 10:06:45 XLON 187 15.82 478794980812647 10:06:50 XLON 187 15.82 478794980812650 10:07:02 XLON 260 15.82 478794980812687 10:07:32 XLON 150 15.82 478794980812780 10:07:32 XLON 319 15.82 478794980812781 10:07:37 XLON 100 15.82 478794980812790 10:07:37 XLON 150 15.82 478794980812791 10:07:37 XLON 197 15.82 478794980812792 10:07:37 XLON 29 15.82 478794980812793 10:07:40 XLON 197 15.82 478794980812794 10:07:40 XLON 44 15.82 478794980812795 10:07:41 XLON 106 15.82 478794980812796 10:07:41 XLON 135 15.82 478794980812797 10:07:43 XLON 241 15.82 478794980812812 10:07:44 XLON 2 15.82 478794980812816 10:07:44 XLON 239 15.82 478794980812817 10:07:45 XLON 257 15.82 478794980812820 10:07:46 XLON 2 15.82 478794980812821 10:07:46 XLON 166 15.82 478794980812822 10:07:48 XLON 150 15.825 478794980812828 10:07:49 XLON 150 15.825 478794980812830 10:07:49 XLON 551 15.825 478794980812831 10:07:50 XLON 150 15.825 478794980812832 10:08:06 XLON 150 15.825 478794980812916 10:08:06 XLON 319 15.825 478794980812917 10:08:10 XLON 478 15.82 478794980812934 10:10:01 XLON 333 15.815 478794980813175 10:10:01 XLON 150 15.81 478794980813188 10:10:01 XLON 33 15.81 478794980813189 10:10:01 XLON 101 15.81 478794980813190 10:10:01 XLON 49 15.815 478794980813191 10:10:03 BATE 121 15.81 030000DZR 10:10:07 XLON 76 15.81 478794980813203 10:10:06 BATE 145 15.81 030000DZY 10:18:06 XLON 150 15.82 478794980813992 10:18:11 XLON 323 15.82 478794980814012 10:18:14 XLON 323 15.82 478794980814020 10:18:37 XLON 150 15.82 478794980814088 10:18:43 XLON 150 15.82 478794980814165 10:18:47 XLON 312 15.82 478794980814204 10:18:52 XLON 2 15.82 478794980814260 10:18:52 XLON 238 15.82 478794980814261 10:18:52 XLON 150 15.82 478794980814262 10:18:55 XLON 123 15.815 478794980814287 10:18:55 XLON 150 15.815 478794980814288 10:18:58 XLON 580 15.81 478794980814311 10:18:58 XLON 150 15.81 478794980814312 10:19:05 XLON 150 15.81 478794980814330 10:19:10 XLON 20 15.81 478794980814348 10:19:10 XLON 143 15.81 478794980814349 10:19:12 XLON 7 15.81 478794980814351 10:19:12 XLON 156 15.81 478794980814352 10:19:14 XLON 163 15.81 478794980814364 10:19:15 XLON 163 15.81 478794980814367 10:19:17 XLON 18 15.81 478794980814369 10:19:17 XLON 145 15.81 478794980814370 10:19:18 XLON 5 15.81 478794980814372 10:19:18 XLON 158 15.81 478794980814373 10:19:20 XLON 163 15.81 478794980814376 10:19:21 XLON 150 15.805 478794980814380 10:19:21 BATE 35 15.81 030000EQY 10:19:40 XLON 150 15.8 478794980814422 10:19:42 BATE 109 15.8 030000ESG 10:19:45 XLON 236 15.8 478794980814423 10:19:45 XLON 150 15.8 478794980814424 10:19:50 XLON 448 15.8 478794980814431 10:19:54 XLON 456 15.8 478794980814436 10:19:54 XLON 253 15.8 478794980814437 10:19:54 XLON 150 15.8 478794980814438 10:19:56 XLON 456 15.8 478794980814439 10:19:56 XLON 29 15.8 478794980814440 10:19:56 XLON 150 15.8 478794980814441 10:19:58 XLON 535 15.8 478794980814452 10:25:33 XLON 150 15.795 478794980815030 10:25:33 XLON 150 15.8 478794980815031 10:25:33 XLON 141 15.8 478794980815032 10:25:36 BATE 120 15.795 030000F7W 10:25:38 XLON 558 15.795 478794980815043 10:25:39 XLON 2 15.795 478794980815053 10:25:39 XLON 535 15.795 478794980815054 10:27:29 XLON 150 15.795 478794980815350 10:27:34 XLON 40 15.795 478794980815360 10:27:34 XLON 591 15.795 478794980815361 10:27:34 XLON 150 15.795 478794980815362 10:27:36 XLON 1 15.795 478794980815365 10:27:36 XLON 1 15.795 478794980815366 10:27:36 XLON 591 15.795 478794980815367 10:27:36 XLON 150 15.795 478794980815368 10:27:38 XLON 2 15.795 478794980815369 10:27:38 XLON 591 15.795 478794980815370 10:27:38 XLON 150 15.795 478794980815371 10:29:15 XLON 150 15.795 478794980815562 10:29:15 XLON 132 15.795 478794980815563 10:29:15 XLON 85 15.795 478794980815564 10:29:15 XLON 110 15.795 478794980815565 10:29:15 XLON 893 15.795 478794980815566 10:32:14 XLON 2 15.79 478794980816009 10:32:14 XLON 272 15.79 478794980816010 10:32:14 XLON 116 15.79 478794980816011 10:32:35 XLON 207 15.79 478794980816047 10:32:40 XLON 16 15.79 478794980816065 10:32:42 XLON 179 15.79 478794980816074 10:32:44 XLON 155 15.79 478794980816097 10:33:01 XLON 240 15.79 478794980816126 10:33:34 XLON 150 15.79 478794980816204 10:33:39 XLON 149 15.79 478794980816228 10:33:39 XLON 150 15.79 478794980816229 10:35:02 XLON 94 15.785 478794980816423 10:35:03 XLON 129 15.785 478794980816424 10:35:04 XLON 223 15.785 478794980816431 10:35:17 BATE 3 15.79 030000FWM 10:35:17 BATE 31 15.79 030000FWN 10:35:22 XLON 195 15.79 478794980816487 10:35:22 XLON 764 15.79 478794980816488 10:35:22 XLON 150 15.79 478794980816489 10:36:41 XLON 150 15.79 478794980816642 10:40:06 XLON 214 15.79 478794980817050 10:40:11 XLON 138 15.805 478794980817072 10:40:11 BATE 65 15.805 030000G78 10:40:32 XLON 517 15.805 478794980817128 10:40:39 XLON 222 15.8 478794980817141 10:40:39 XLON 150 15.8 478794980817142 10:40:40 XLON 241 15.8 478794980817143 10:41:08 XLON 150 15.8 478794980817270 10:41:13 XLON 642 15.8 478794980817279 10:41:13 XLON 150 15.8 478794980817280 10:41:31 XLON 150 15.8 478794980817333 10:41:36 XLON 150 15.8 478794980817341 10:41:36 XLON 491 15.8 478794980817342 10:41:39 XLON 175 15.8 478794980817368 10:41:43 XLON 398 15.8 478794980817373 10:41:46 XLON 93 15.8 478794980817385 10:41:48 XLON 533 15.8 478794980817388 10:44:22 XLON 389 15.81 478794980817614 10:45:05 XLON 325 15.81 478794980817713 10:45:10 XLON 1 15.81 478794980817743 10:45:10 XLON 1 15.81 478794980817744 10:45:10 XLON 681 15.81 478794980817745 10:45:10 XLON 150 15.81 478794980817746 10:46:08 XLON 345 15.81 478794980817832 10:46:08 XLON 346 15.81 478794980817833 10:46:08 XLON 27 15.81 478794980817834 10:46:34 XLON 150 15.81 478794980817885 10:47:30 XLON 321 15.81 478794980817985 10:48:00 XLON 190 15.81 478794980818041 10:48:00 XLON 125 15.81 478794980818042 10:48:02 XLON 205 15.81 478794980818053 10:48:02 XLON 150 15.81 478794980818054 10:48:04 XLON 351 15.81 478794980818056 10:48:04 XLON 28 15.81 478794980818057 10:48:05 XLON 136 15.81 478794980818076 10:48:05 XLON 243 15.81 478794980818077 10:48:06 XLON 157 15.81 478794980818078 10:48:07 XLON 243 15.81 478794980818086 10:48:07 XLON 160 15.81 478794980818087 10:48:08 XLON 238 15.81 478794980818089 10:49:10 XLON 200 15.81 478794980818164 10:49:10 XLON 132 15.81 478794980818165 10:49:10 XLON 51 15.81 478794980818166 10:49:15 XLON 361 15.81 478794980818191 10:49:15 XLON 164 15.81 478794980818192 10:53:04 XLON 174 15.81 478794980818640 10:53:14 XLON 14 15.815 478794980818699 10:53:28 XLON 630 15.815 478794980818797 10:53:28 BATE 155 15.815 030000H97 10:53:31 XLON 630 15.815 478794980818808 10:53:58 XLON 230 15.815 478794980818914 10:54:26 XLON 514 15.82 478794980818992 10:54:31 XLON 505 15.82 478794980819006 10:54:31 XLON 164 15.82 478794980819007 10:54:31 XLON 150 15.82 478794980819008 10:56:08 XLON 647 15.815 478794980819233 10:56:08 BATE 28 15.815 030000HHI 10:56:08 BATE 56 15.815 030000HHJ 10:56:08 BATE 3 15.815 030000HHK 10:56:08 BATE 159 15.815 030000HHL 10:56:08 XLON 150 15.82 478794980819236 10:56:08 XLON 135 15.82 478794980819237 10:56:08 XLON 112 15.82 478794980819238 10:56:09 BATE 112 15.815 030000HI0 10:56:10 BATE 121 15.815 030000HI2 10:59:01 XLON 150 15.81 478794980819529 10:59:01 XLON 170 15.81 478794980819530 10:59:04 XLON 239 15.81 478794980819537 10:59:44 XLON 158 15.81 478794980819665 11:03:11 XLON 150 15.81 478794980820006 11:03:16 XLON 1 15.81 478794980820012 11:03:16 XLON 1 15.81 478794980820013 11:03:16 XLON 373 15.81 478794980820014 11:03:21 XLON 1 15.81 478794980820023 11:03:21 XLON 1 15.81 478794980820024 11:03:21 XLON 373 15.81 478794980820025 11:03:23 XLON 2 15.81 478794980820052 11:03:23 XLON 373 15.81 478794980820053 11:03:25 XLON 2 15.81 478794980820058 11:03:25 XLON 373 15.81 478794980820059 11:03:38 XLON 150 15.81 478794980820067 11:03:43 XLON 424 15.81 478794980820070 11:04:22 XLON 162 15.81 478794980820193 11:06:11 XLON 150 15.81 478794980820414 11:06:16 XLON 2 15.81 478794980820429 11:06:16 XLON 487 15.81 478794980820430 11:06:16 XLON 300 15.81 478794980820431 11:06:19 XLON 2 15.81 478794980820432 11:06:19 XLON 528 15.81 478794980820433 11:06:35 XLON 314 15.81 478794980820465 11:07:34 XLON 150 15.81 478794980820597 11:07:34 XLON 345 15.81 478794980820598 11:07:39 XLON 89 15.81 478794980820606 11:07:39 XLON 345 15.81 478794980820607 11:07:39 XLON 150 15.81 478794980820608 11:07:39 XLON 417 15.81 478794980820609 11:07:42 XLON 2 15.81 478794980820615 11:07:42 XLON 180 15.81 478794980820616 11:08:32 XLON 240 15.81 478794980820665 11:08:32 XLON 40 15.81 478794980820666 11:08:34 XLON 280 15.81 478794980820674 11:08:36 XLON 60 15.81 478794980820690 11:08:38 XLON 280 15.81 478794980820727 11:09:41 XLON 150 15.81 478794980820818 11:09:41 XLON 330 15.81 478794980820819 11:09:46 XLON 112 15.81 478794980820824 11:09:46 XLON 1 15.81 478794980820825 11:09:46 XLON 150 15.81 478794980820826 11:09:46 XLON 1 15.81 478794980820827 11:09:46 XLON 170 15.81 478794980820828 11:09:50 XLON 150 15.81 478794980820839 11:09:50 XLON 170 15.81 478794980820840 11:09:51 XLON 150 15.81 478794980820841 11:09:51 XLON 2 15.81 478794980820842 11:09:51 XLON 170 15.81 478794980820843 11:09:53 XLON 150 15.81 478794980820845 11:09:53 XLON 170 15.81 478794980820846 11:11:05 XLON 218 15.81 478794980820981 11:13:07 XLON 180 15.805 478794980821182 11:13:07 XLON 150 15.805 478794980821202 11:13:07 XLON 30 15.805 478794980821203 11:13:11 XLON 325 15.795 478794980821232 11:13:11 XLON 214 15.795 478794980821233 11:13:11 XLON 539 15.795 478794980821236 11:13:22 XLON 150 15.795 478794980821289 11:13:22 XLON 200 15.795 478794980821290 11:13:26 XLON 1 15.795 478794980821295 11:13:26 XLON 433 15.795 478794980821296 11:14:45 XLON 175 15.795 478794980821396 11:15:27 XLON 157 15.8 478794980821489 11:16:20 XLON 150 15.8 478794980821563 11:16:20 XLON 84 15.8 478794980821564 11:16:44 XLON 152 15.8 478794980821601 11:16:45 XLON 240 15.8 478794980821604 11:16:47 XLON 270 15.795 478794980821638 11:16:47 XLON 69 15.795 478794980821639 11:16:48 XLON 339 15.795 478794980821644 11:16:48 XLON 354 15.795 478794980821645 11:18:38 XLON 259 15.795 478794980821949 11:18:38 XLON 305 15.795 478794980821950 11:18:38 BATE 110 15.795 030000J2L 11:19:48 XLON 150 15.795 478794980822113 11:19:48 XLON 117 15.795 478794980822114 11:19:58 XLON 308 15.79 478794980822169 11:19:58 XLON 337 15.79 478794980822170 11:19:59 XLON 150 15.79 478794980822176 11:19:59 XLON 470 15.79 478794980822177 11:19:59 XLON 1 15.79 478794980822178 11:19:59 XLON 63 15.79 478794980822179 11:20:00 BATE 3 15.79 030000J5Z 11:21:00 XLON 186 15.79 478794980822301 11:21:27 XLON 206 15.79 478794980822331 11:21:27 XLON 96 15.79 478794980822332 11:21:27 XLON 206 15.79 478794980822333 11:22:11 XLON 150 15.79 478794980822409 11:25:23 XLON 150 15.8 478794980822897 11:25:24 XLON 337 15.8 478794980822905 11:26:43 XLON 160 15.8 478794980823157 11:26:48 XLON 613 15.8 478794980823170 11:26:51 XLON 240 15.8 478794980823176 11:27:54 XLON 180 15.805 478794980823334 11:27:54 XLON 240 15.805 478794980823335 11:29:40 XLON 150 15.805 478794980823615 11:29:45 XLON 175 15.805 478794980823651 11:29:45 XLON 150 15.805 478794980823652 11:29:45 XLON 159 15.805 478794980823653 11:29:50 XLON 150 15.805 478794980823658 11:29:50 XLON 2 15.805 478794980823659 11:29:50 XLON 305 15.805 478794980823660 11:29:50 XLON 131 15.805 478794980823661 11:29:50 XLON 97 15.805 478794980823662 11:29:53 XLON 150 15.8 478794980823671 11:29:53 XLON 190 15.8 478794980823672 11:31:04 XLON 248 15.8 478794980823872 11:31:09 XLON 709 15.8 478794980823891 11:33:58 XLON 150 15.8 478794980824206 11:34:14 XLON 49 15.805 478794980824276 11:34:14 XLON 161 15.805 478794980824277 11:34:14 XLON 139 15.805 478794980824278 11:34:19 XLON 14 15.805 478794980824281 11:34:57 XLON 186 15.8 478794980824328 11:37:37 XLON 439 15.805 478794980824658 11:37:45 XLON 344 15.805 478794980824662 11:38:23 XLON 150 15.805 478794980824751 11:38:23 XLON 117 15.805 478794980824752 11:38:28 XLON 297 15.805 478794980824771 11:38:28 XLON 150 15.805 478794980824772 11:38:31 XLON 220 15.805 478794980824791 11:38:34 XLON 92 15.805 478794980824827 11:38:34 XLON 128 15.805 478794980824828 11:38:36 XLON 179 15.8 478794980824853 11:38:36 XLON 179 15.8 478794980824852 11:39:54 XLON 242 15.8 478794980824992 11:39:59 XLON 1 15.8 478794980825002 11:39:59 XLON 1 15.8 478794980825003 11:39:59 XLON 288 15.8 478794980825004 11:41:33 XLON 174 15.8 478794980825182 11:41:55 XLON 158 15.8 478794980825206 11:42:00 XLON 240 15.8 478794980825224 11:42:48 XLON 150 15.8 478794980825313 11:42:52 XLON 351 15.795 478794980825314 11:42:52 XLON 21 15.795 478794980825315 11:42:52 BATE 90 15.795 030000KUI 11:42:53 XLON 269 15.795 478794980825326 11:45:36 XLON 353 15.795 478794980825624 11:45:46 XLON 150 15.795 478794980825632 11:45:46 BATE 4 15.795 030000L1W 11:45:49 XLON 1 15.795 478794980825637 11:45:49 XLON 1 15.795 478794980825638 11:45:49 XLON 171 15.795 478794980825639 11:45:49 XLON 42 15.79 478794980825642 11:45:49 XLON 118 15.79 478794980825643 11:45:49 XLON 150 15.79 478794980825645 11:45:49 XLON 97 15.79 478794980825646 11:45:49 XLON 266 15.79 478794980825647 11:46:55 XLON 150 15.79 478794980825694 11:46:55 XLON 240 15.79 478794980825695 11:46:55 XLON 123 15.79 478794980825696 11:46:55 XLON 106 15.79 478794980825697 11:46:55 XLON 409 15.79 478794980825698 11:46:55 BATE 63 15.79 030000L4C 11:47:00 XLON 61 15.79 478794980825711 11:47:00 XLON 150 15.79 478794980825712 11:47:02 XLON 150 15.79 478794980825713 11:47:02 XLON 592 15.79 478794980825714 11:47:04 XLON 383 15.79 478794980825715 11:47:04 XLON 47 15.79 478794980825716 11:47:05 XLON 193 15.79 478794980825717 11:47:06 XLON 334 15.79 478794980825718 11:48:33 XLON 158 15.79 478794980825858 11:48:36 XLON 475 15.79 478794980825862 11:48:38 XLON 475 15.79 478794980825865 11:48:40 XLON 475 15.79 478794980825871 11:48:42 XLON 475 15.79 478794980825879 11:48:43 XLON 475 15.79 478794980825882 11:50:48 XLON 313 15.79 478794980826056 11:50:53 XLON 226 15.79 478794980826072 11:50:58 XLON 317 15.79 478794980826080 11:50:58 XLON 81 15.79 478794980826081 11:53:03 XLON 463 15.79 478794980826212 11:56:49 XLON 520 15.785 478794980826759 11:56:54 XLON 225 15.785 478794980826775 11:56:54 XLON 295 15.785 478794980826776 11:58:35 XLON 150 15.785 478794980826971 11:58:35 XLON 160 15.785 478794980826972 11:58:35 XLON 133 15.785 478794980826973 11:58:35 XLON 441 15.785 478794980826974 11:58:36 BATE 31 15.785 030000LUS 11:58:40 XLON 654 15.785 478794980826976 11:58:40 XLON 380 15.785 478794980826977 11:58:40 XLON 150 15.785 478794980826978 12:03:21 XLON 375 15.795 478794980827523 12:03:21 XLON 360 15.795 478794980827524 12:03:22 XLON 305 15.795 478794980827525 12:03:23 BATE 42 15.8 030000M6S 12:05:05 BATE 99 15.8 030000MCB 12:05:10 BATE 1 15.8 030000MCV 12:05:10 BATE 34 15.8 030000MCW 12:05:10 BATE 1 15.8 030000MCX 12:06:31 XLON 240 15.795 478794980827979 12:06:31 XLON 150 15.795 478794980827980 12:07:04 XLON 190 15.795 478794980828139 12:07:08 XLON 150 15.795 478794980828155 12:07:08 XLON 297 15.795 478794980828156 12:07:21 XLON 150 15.795 478794980828242 12:07:21 XLON 222 15.795 478794980828243 12:07:26 XLON 137 15.795 478794980828263 12:07:30 XLON 222 15.795 478794980828265 12:08:02 XLON 242 15.795 478794980828387 12:08:03 XLON 200 15.795 478794980828389 12:08:03 XLON 42 15.795 478794980828390 12:08:03 XLON 259 15.795 478794980828391 12:08:18 XLON 395 15.79 478794980828451 12:08:21 XLON 395 15.79 478794980828461 12:08:34 XLON 520 15.79 478794980828479 12:08:37 XLON 520 15.79 478794980828507 12:08:55 XLON 150 15.79 478794980828544 12:08:55 XLON 598 15.785 478794980828546 12:08:56 BATE 100 15.785 030000MKE 12:12:23 BATE 101 15.76 030000MR7 12:12:23 BATE 107 15.765 030000MR8 12:12:23 BATE 122 15.765 030000MR9 12:13:28 BATE 70 15.77 030000MTQ 12:13:28 BATE 46 15.77 030000MTR 12:13:28 BATE 456 15.77 030000MTS 12:13:28 BATE 323 15.77 030000MTO 12:17:16 XLON 670 15.795 478794980829595 12:17:16 XLON 150 15.795 478794980829596 12:17:37 XLON 141 15.795 478794980829676 12:17:37 XLON 150 15.795 478794980829677 12:17:37 XLON 68 15.795 478794980829678 12:17:42 XLON 150 15.795 478794980829681 12:17:42 XLON 351 15.795 478794980829682 12:17:42 XLON 239 15.795 478794980829683 12:17:42 XLON 688 15.795 478794980829684 12:23:22 XLON 180 15.795 478794980830334 12:23:26 XLON 486 15.795 478794980830346 12:25:01 XLON 258 15.8 478794980830621 12:25:01 BATE 396 15.8 030000NI6 12:25:01 BATE 39 15.8 030000NI7 12:25:03 XLON 462 15.8 478794980830626 12:25:03 XLON 178 15.8 478794980830627 12:25:03 BATE 3 15.8 030000NI8 12:25:03 XLON 1000 15.8 478794980830630 12:25:05 XLON 1000 15.8 478794980830635 12:25:04 XLON 1000 15.8 478794980830633 12:25:05 XLON 1000 15.8 478794980830638 12:25:06 XLON 295 15.8 478794980830650 12:25:06 XLON 354 15.8 478794980830665 12:25:07 XLON 354 15.8 478794980830669 12:25:07 XLON 655 15.8 478794980830711 12:25:08 XLON 933 15.8 478794980830722 12:25:08 XLON 58 15.8 478794980830725 12:25:08 XLON 875 15.8 478794980830726 12:25:09 XLON 933 15.8 478794980830728 12:25:09 XLON 558 15.8 478794980830735 12:25:09 XLON 375 15.8 478794980830736 12:25:10 XLON 625 15.8 478794980830737 12:25:10 XLON 308 15.8 478794980830738 12:25:10 XLON 293 15.8 478794980830739 12:25:10 XLON 640 15.8 478794980830740 12:25:11 XLON 431 15.8 478794980830743 12:25:11 XLON 170 15.8 478794980830744 12:25:11 XLON 933 15.8 478794980830746 12:25:11 BATE 179 15.795 030000NJ6 12:25:11 BATE 179 15.795 030000NJA 12:25:12 BATE 179 15.795 030000NJB 12:25:12 XLON 479 15.79 478794980830762 12:25:12 XLON 80 15.79 478794980830763 12:25:13 XLON 559 15.79 478794980830765 12:25:46 XLON 621 15.795 478794980830872 12:25:56 BATE 112 15.795 030000NL6 12:25:56 XLON 47 15.79 478794980830886 12:25:56 XLON 254 15.79 478794980830887 12:25:57 XLON 301 15.79 478794980830901 12:25:58 XLON 310 15.785 478794980830907 12:25:59 XLON 301 15.785 478794980830911 12:25:59 XLON 291 15.785 478794980830913 12:25:59 BATE 12 15.79 030000NLB 12:25:59 BATE 104 15.79 030000NLC 12:26:25 XLON 226 15.79 478794980830983 12:26:25 XLON 49 15.79 478794980830984 12:26:25 BATE 6 15.775 030000NNA 12:26:27 BATE 125 15.775 030000NNG 12:26:56 XLON 585 15.775 478794980831085 12:29:55 BATE 209 15.775 030000NZ4 12:29:55 BATE 192 15.775 030000NZ5 12:29:55 XLON 77 15.775 478794980831589 12:29:55 XLON 150 15.765 478794980831597 12:29:55 XLON 150 15.77 478794980831598 12:29:55 XLON 117 15.77 478794980831599 12:29:55 XLON 144 15.775 478794980831600 12:29:55 XLON 24 15.775 478794980831601 12:29:56 XLON 150 15.765 478794980831605 12:29:57 BATE 58 15.77 030000NZH 12:29:57 BATE 102 15.77 030000NZI 12:29:58 XLON 150 15.76 478794980831624 12:29:59 XLON 2 15.76 478794980831632 12:30:00 BATE 67 15.765 030000NZK 12:30:00 BATE 107 15.765 030000NZL 12:30:00 XLON 150 15.76 478794980831640 12:30:01 XLON 442 15.76 478794980831641 12:30:01 XLON 150 15.76 478794980831642 12:30:01 BATE 155 15.765 030000NZM 12:30:01 BATE 109 15.765 030000NZN 12:30:03 BATE 2 15.765 030000NZX 12:30:03 BATE 42 15.765 030000NZY 12:30:06 XLON 240 15.76 478794980831668 12:30:06 XLON 150 15.76 478794980831669 12:30:06 BATE 559 15.76 030000O1H 12:30:21 XLON 150 15.76 478794980831704 12:30:40 XLON 585 15.755 478794980831770 12:30:40 XLON 150 15.76 478794980831771 12:30:40 XLON 135 15.76 478794980831772 12:30:40 XLON 94 15.76 478794980831773 12:30:40 XLON 400 15.76 478794980831774 12:30:42 XLON 245 15.76 478794980831781 12:30:42 XLON 150 15.76 478794980831782 12:30:42 XLON 140 15.76 478794980831783 12:30:43 XLON 167 15.76 478794980831784 12:33:35 XLON 150 15.76 478794980832284 12:33:36 XLON 491 15.755 478794980832287 12:33:36 BATE 139 15.76 030000OEL 12:33:36 BATE 27 15.76 030000OEM 12:33:36 XLON 2 15.755 478794980832290 12:33:36 XLON 150 15.755 478794980832291 12:33:38 XLON 339 15.755 478794980832296 12:33:38 XLON 150 15.755 478794980832297 12:35:14 BATE 268 15.75 030000OK4 12:36:13 XLON 150 15.745 478794980832667 12:40:08 XLON 150 15.755 478794980833285 12:40:08 XLON 369 15.755 478794980833286 12:41:23 XLON 150 15.75 478794980833421 12:41:28 XLON 1 15.75 478794980833425 12:41:28 XLON 502 15.75 478794980833426 12:41:28 XLON 150 15.75 478794980833427 12:41:33 XLON 1 15.75 478794980833433 12:41:33 XLON 453 15.75 478794980833434 12:41:33 XLON 150 15.75 478794980833435 12:41:36 BATE 218 15.75 030000P15 12:46:00 XLON 150 15.75 478794980834312 12:46:00 XLON 389 15.75 478794980834313 12:46:01 BATE 100 15.75 030000PER 12:46:06 BATE 35 15.75 030000PFD 12:46:28 BATE 192 15.75 030000PH1 12:46:33 BATE 36 15.75 030000PH6 12:46:33 BATE 90 15.75 030000PH7 12:49:34 XLON 147 15.74 478794980834837 12:49:39 XLON 194 15.74 478794980834863 12:49:39 XLON 261 15.74 478794980834864 12:49:39 XLON 150 15.74 478794980834865 12:49:39 XLON 310 15.74 478794980834866 12:49:44 XLON 264 15.73 478794980834893 12:54:13 XLON 422 15.745 478794980835737 12:58:31 XLON 109 15.755 478794980836532 12:58:36 XLON 128 15.755 478794980836544 12:58:36 XLON 1 15.755 478794980836545 12:58:36 XLON 66 15.755 478794980836546 12:58:36 XLON 150 15.755 478794980836547 12:58:36 XLON 420 15.755 478794980836548 12:58:39 XLON 372 15.755 478794980836549 12:58:39 XLON 88 15.755 478794980836550 12:58:39 XLON 334 15.755 478794980836551 12:58:41 XLON 150 15.755 478794980836553 12:58:42 XLON 128 15.755 478794980836555 12:58:42 XLON 66 15.755 478794980836556 12:58:43 XLON 271 15.75 478794980836558 12:58:43 XLON 320 15.75 478794980836559 12:59:42 BATE 2 15.75 030000QL4 12:59:48 XLON 483 15.75 478794980836802 12:59:50 XLON 1 15.75 478794980836813 12:59:50 XLON 1 15.75 478794980836814 12:59:50 XLON 219 15.75 478794980836815 13:05:00 BATE 21 15.75 030000R0O 13:05:02 BATE 1 15.75 030000R0T 13:05:02 BATE 1 15.75 030000R0U 13:05:04 BATE 2 15.75 030000R0Y 13:05:56 BATE 2 15.75 030000R2K 13:06:02 XLON 671 15.745 478794980837634 13:06:02 XLON 1 15.745 478794980837635 13:06:02 XLON 169 15.745 478794980837639 13:06:02 XLON 44 15.745 478794980837640 13:06:04 XLON 106 15.745 478794980837641 13:09:32 XLON 734 15.74 478794980838087 13:13:20 XLON 263 15.735 478794980838570 13:13:21 BATE 57 15.74 030000RMI 13:13:22 XLON 221 15.74 478794980838579 13:16:47 XLON 150 15.75 478794980839188 13:16:47 XLON 367 15.75 478794980839189 13:16:47 BATE 280 15.75 030000RXV 13:18:45 XLON 240 15.75 478794980839342 13:18:45 XLON 122 15.75 478794980839343 13:21:32 BATE 100 15.755 030000SA8 13:21:47 XLON 735 15.76 478794980839816 13:21:50 XLON 372 15.76 478794980839819 13:21:51 XLON 176 15.76 478794980839820 13:21:53 XLON 2 15.76 478794980839822 13:21:53 XLON 370 15.76 478794980839823 13:21:54 XLON 160 15.76 478794980839824 13:21:56 XLON 370 15.76 478794980839825 13:21:58 XLON 150 15.76 478794980839828 13:24:18 XLON 10 15.76 478794980840128 13:24:19 XLON 193 15.76 478794980840129 13:24:19 XLON 67 15.76 478794980840130 13:24:46 XLON 162 15.76 478794980840170 13:24:47 XLON 249 15.76 478794980840173 13:33:19 XLON 121 15.755 478794980841455 13:33:20 BATE 66 15.755 030000T64 13:33:24 XLON 50 15.755 478794980841458 13:33:24 XLON 576 15.755 478794980841459 13:33:26 XLON 2 15.755 478794980841460 13:33:26 XLON 312 15.755 478794980841461 13:33:26 XLON 359 15.755 478794980841462 13:36:15 XLON 180 15.755 478794980841901 13:36:43 BATE 34 15.76 030000TIB 13:36:48 BATE 1 15.76 030000TIJ 13:36:48 BATE 1 15.76 030000TIK 13:44:21 BATE 4 15.775 030000U5C 13:46:27 BATE 80 15.77 030000UBX 13:46:31 XLON 180 15.77 478794980843394 13:46:31 XLON 150 15.77 478794980843395 13:46:31 XLON 118 15.77 478794980843396 13:46:31 XLON 129 15.77 478794980843397 13:46:31 XLON 456 15.77 478794980843398 13:46:33 XLON 433 15.77 478794980843403 13:46:35 XLON 23 15.77 478794980843405 13:46:35 XLON 165 15.77 478794980843406 13:46:36 XLON 433 15.77 478794980843407 13:46:36 XLON 96 15.77 478794980843408 13:46:38 XLON 69 15.77 478794980843416 13:46:38 XLON 335 15.77 478794980843417 13:46:47 XLON 129 15.77 478794980843429 13:46:47 XLON 53 15.77 478794980843430 13:49:51 XLON 141 15.77 478794980843832 13:51:24 XLON 240 15.755 478794980844008 13:51:24 XLON 127 15.755 478794980844009 13:53:32 XLON 299 15.76 478794980844317 13:53:32 XLON 78 15.76 478794980844318 13:56:54 BATE 21 15.755 030000VAQ 13:57:03 XLON 97 15.75 478794980844807 13:57:03 XLON 150 15.75 478794980844808 13:57:21 XLON 150 15.745 478794980844867 13:57:21 XLON 52 15.745 478794980844868 13:57:21 BATE 99 15.75 030000VCH 13:57:26 BATE 26 15.735 030000VCW 13:57:26 BATE 2 15.735 030000VCX 13:57:28 BATE 143 15.735 030000VD9 13:57:33 BATE 122 15.735 030000VDG 13:58:13 BATE 76 15.735 030000VFT 13:58:18 BATE 37 15.73 030000VG1 13:58:18 BATE 2 15.73 030000VG2 13:58:37 BATE 98 15.73 030000VHN 13:58:42 BATE 5 15.73 030000VHX 13:58:50 XLON 150 15.725 478794980845078 13:58:50 XLON 72 15.725 478794980845079 13:58:50 BATE 42 15.73 030000VI7 13:58:55 XLON 269 15.725 478794980845081 13:58:55 BATE 123 15.725 030000VIA 13:58:55 BATE 65 15.725 030000VIB 13:58:58 XLON 269 15.725 478794980845090 13:58:58 BATE 97 15.725 030000VIH 13:59:02 XLON 25 15.725 478794980845104 13:59:02 XLON 244 15.725 478794980845105 14:00:06 XLON 255 15.72 478794980845293 14:00:56 XLON 135 15.715 478794980845415 14:00:58 BATE 2 15.715 030000VPZ 14:00:59 XLON 202 15.715 478794980845442 14:02:07 XLON 203 15.71 478794980845687 14:02:09 XLON 374 15.71 478794980845690 14:02:10 XLON 337 15.71 478794980845696 14:02:12 XLON 240 15.71 478794980845699 14:02:13 XLON 337 15.71 478794980845700 14:02:14 XLON 556 15.71 478794980845703 14:02:15 XLON 556 15.71 478794980845714 14:02:45 XLON 132 15.71 478794980845835 14:02:48 XLON 179 15.71 478794980845839 14:02:50 XLON 74 15.71 478794980845856 14:02:53 XLON 179 15.71 478794980845871 14:02:55 XLON 132 15.71 478794980845885 14:02:59 XLON 88 15.71 478794980845909 14:03:02 XLON 179 15.71 478794980845942 14:03:04 XLON 179 15.71 478794980845947 14:03:06 XLON 179 15.71 478794980845955 14:03:08 XLON 104 15.71 478794980845965 14:03:10 XLON 179 15.71 478794980845966 14:03:13 XLON 179 15.71 478794980845973 14:03:17 XLON 179 15.71 478794980845985 14:03:20 XLON 88 15.71 478794980845986 14:10:45 BATE 67 15.735 030000WQE 14:13:28 XLON 196 15.73 478794980847765 14:13:28 XLON 170 15.73 478794980847766 14:13:31 XLON 424 15.73 478794980847767 14:15:19 XLON 241 15.73 478794980848111 14:15:22 XLON 472 15.73 478794980848120 14:15:22 XLON 690 15.73 478794980848121 14:15:22 XLON 150 15.73 478794980848122 14:17:03 XLON 323 15.725 478794980848474 14:17:07 XLON 1 15.725 478794980848488 14:17:07 XLON 1 15.725 478794980848489 14:17:07 XLON 506 15.725 478794980848490 14:17:12 XLON 2 15.725 478794980848505 14:17:12 XLON 506 15.725 478794980848506 14:17:13 XLON 506 15.725 478794980848535 14:19:43 XLON 150 15.725 478794980848981 14:19:43 BATE 41 15.725 030000XO8 14:19:48 XLON 3 15.725 478794980848987 14:19:48 XLON 218 15.725 478794980848988 14:19:48 XLON 339 15.725 478794980848989 14:19:48 XLON 98 15.725 478794980848990 14:19:48 BATE 2 15.725 030000XOD 14:19:53 XLON 533 15.725 478794980849014 14:20:05 XLON 120 15.725 478794980849041 14:20:10 XLON 324 15.725 478794980849061 14:20:10 XLON 179 15.725 478794980849062 14:20:14 XLON 324 15.725 478794980849085 14:20:14 XLON 117 15.725 478794980849086 14:22:59 XLON 466 15.725 478794980849452 14:22:59 XLON 140 15.725 478794980849453 14:22:59 XLON 294 15.725 478794980849454 14:22:59 XLON 150 15.725 478794980849455 14:22:59 XLON 130 15.725 478794980849456 14:22:59 XLON 110 15.725 478794980849457 14:23:04 XLON 59 15.725 478794980849466 14:23:14 XLON 38 15.725 478794980849496 14:23:19 XLON 38 15.725 478794980849507 14:23:24 XLON 38 15.725 478794980849509 14:23:29 XLON 21 15.725 478794980849514 14:23:29 XLON 17 15.725 478794980849515 14:23:34 XLON 38 15.725 478794980849528 14:23:38 XLON 38 15.725 478794980849530 14:23:41 XLON 521 15.725 478794980849540 14:23:41 XLON 102 15.725 478794980849541 14:23:42 XLON 159 15.725 478794980849542 14:23:42 XLON 295 15.725 478794980849543 14:23:43 XLON 215 15.725 478794980849545 14:23:44 XLON 209 15.725 478794980849549 14:23:45 XLON 20 15.725 478794980849553 14:23:46 XLON 445 15.725 478794980849554 14:25:22 XLON 150 15.725 478794980849920 14:25:27 XLON 193 15.725 478794980849945 14:25:41 XLON 105 15.725 478794980850005 14:25:46 XLON 352 15.725 478794980850010 14:25:46 XLON 321 15.725 478794980850011 14:25:51 XLON 3 15.725 478794980850020 14:25:51 XLON 673 15.725 478794980850021 14:25:54 XLON 3 15.725 478794980850067 14:25:54 XLON 673 15.725 478794980850068 14:25:57 XLON 216 15.725 478794980850077 14:27:25 XLON 179 15.725 478794980850356 14:27:25 XLON 336 15.725 478794980850357 14:27:30 XLON 3 15.725 478794980850382 14:27:30 XLON 20 15.725 478794980850383 14:27:30 XLON 616 15.725 478794980850384 14:28:06 XLON 137 15.725 478794980850493 14:28:07 XLON 150 15.725 478794980850496 14:28:29 XLON 1 15.725 478794980850540 14:28:34 XLON 684 15.725 478794980850549 14:28:37 XLON 3 15.725 478794980850553 14:28:37 XLON 694 15.725 478794980850554 14:28:37 XLON 141 15.725 478794980850555 14:28:57 XLON 10 15.735 478794980850603 14:29:02 XLON 88 15.735 478794980850621 14:29:02 XLON 85 15.745 478794980850628 14:29:02 XLON 150 15.745 478794980850629 14:29:02 XLON 34 15.745 478794980850630 14:29:03 XLON 150 15.745 478794980850637 14:29:03 XLON 119 15.745 478794980850638 14:29:03 XLON 269 15.745 478794980850639 14:29:04 XLON 269 15.745 478794980850640 14:29:04 XLON 7 15.745 478794980850642 14:29:05 XLON 657 15.745 478794980850643 14:29:14 XLON 667 15.75 478794980850665 14:29:14 XLON 94 15.75 478794980850666 14:29:14 XLON 150 15.75 478794980850667 14:29:16 BATE 25 15.75 030000YN6 14:29:19 XLON 343 15.75 478794980850677 14:29:28 XLON 150 15.75 478794980850728 14:29:41 XLON 103 15.75 478794980850774 14:30:08 XLON 150 15.75 478794980851053 14:30:09 XLON 214 15.745 478794980851075 14:30:09 XLON 365 15.745 478794980851076 14:30:41 XLON 127 15.745 478794980851410 14:30:41 XLON 86 15.745 478794980851411 14:30:41 BATE 104 15.75 030000Z3T 14:30:41 BATE 29 15.75 030000Z3U 14:31:38 XLON 150 15.745 478794980851706 14:32:00 XLON 150 15.745 478794980851756 14:32:02 BATE 13 15.745 030000ZDP 14:32:05 XLON 3 15.745 478794980851775 14:32:05 XLON 3 15.745 478794980851776 14:32:05 XLON 313 15.745 478794980851777 14:32:05 XLON 150 15.745 478794980851778 14:32:05 XLON 159 15.745 478794980851779 14:32:07 BATE 3 15.745 030000ZE9 14:32:10 XLON 159 15.745 478794980851796 14:32:16 XLON 150 15.745 478794980851835 14:32:17 BATE 1 15.74 030000ZET 14:32:17 BATE 723 15.74 030000ZEU 14:32:17 XLON 150 15.74 478794980851845 14:32:19 XLON 182 15.74 478794980851853 14:32:19 XLON 150 15.74 478794980851854 14:32:19 XLON 100 15.74 478794980851855 14:32:21 XLON 6 15.74 478794980851860 14:32:21 BATE 3 15.74 030000ZFY 14:32:22 XLON 3 15.74 478794980851865 14:32:58 XLON 150 15.74 478794980852076 14:33:03 XLON 704 15.74 478794980852098 14:33:37 XLON 129 15.74 478794980852263 14:33:42 XLON 129 15.74 478794980852296 14:35:17 XLON 97 15.755 478794980852821 14:35:17 XLON 449 15.755 478794980852822 14:35:53 BATE 3 15.755 03000105K 14:36:01 XLON 150 15.755 478794980853192 14:36:05 XLON 150 15.755 478794980853313 14:36:05 XLON 270 15.755 478794980853314 14:36:10 XLON 444 15.755 478794980853364 14:37:43 XLON 341 15.76 478794980854206 14:37:43 XLON 101 15.765 478794980854211 14:37:43 XLON 194 15.765 478794980854212 14:38:37 XLON 116 15.765 478794980854497 14:38:42 XLON 243 15.765 478794980854515 14:38:47 XLON 155 15.765 478794980854539 14:38:52 XLON 565 15.765 478794980854558 14:38:52 XLON 80 15.765 478794980854559 14:38:57 XLON 152 15.765 478794980854564 14:38:57 XLON 428 15.765 478794980854565 14:39:40 XLON 150 15.765 478794980854799 14:39:45 XLON 2 15.765 478794980854809 14:39:45 XLON 234 15.765 478794980854810 14:39:45 XLON 183 15.765 478794980854811 14:39:45 XLON 63 15.765 478794980854812 14:39:46 XLON 12 15.76 478794980854818 14:39:50 XLON 49 15.76 478794980854854 14:40:23 XLON 150 15.75 478794980855144 14:40:23 XLON 216 15.75 478794980855145 14:40:25 XLON 97 15.75 478794980855150 14:40:26 XLON 97 15.75 478794980855151 14:40:26 BATE 16 15.755 030001139 14:40:26 BATE 38 15.755 03000113A 14:40:27 XLON 692 15.75 478794980855155 14:40:27 XLON 150 15.75 478794980855156 14:40:28 BATE 2 15.755 03000113I 14:40:28 BATE 33 15.755 03000113J 14:40:28 BATE 4 15.755 03000113K 14:40:42 XLON 290 15.75 478794980855236 14:40:42 XLON 93 15.745 478794980855243 14:40:45 XLON 141 15.745 478794980855255 14:41:46 XLON 150 15.755 478794980855570 14:41:46 XLON 240 15.755 478794980855571 14:41:46 XLON 134 15.755 478794980855572 14:41:46 XLON 140 15.755 478794980855573 14:41:51 XLON 626 15.755 478794980855608 14:41:51 XLON 230 15.755 478794980855609 14:41:51 XLON 61 15.755 478794980855610 14:41:51 XLON 150 15.755 478794980855611 14:41:53 XLON 243 15.755 478794980855621 14:41:53 XLON 150 15.755 478794980855622 14:41:54 XLON 277 15.755 478794980855658 14:41:55 XLON 153 15.755 478794980855699 14:41:56 XLON 268 15.755 478794980855718 14:41:57 XLON 237 15.755 478794980855719 14:41:57 XLON 97 15.755 478794980855720 14:42:22 XLON 147 15.75 478794980855821 14:42:22 XLON 357 15.75 478794980855822 14:42:22 XLON 80 15.75 478794980855823 14:42:22 BATE 80 15.75 0300011HA 14:43:05 XLON 150 15.755 478794980856129 14:43:05 XLON 111 15.755 478794980856130 14:43:08 XLON 150 15.755 478794980856142 14:43:08 XLON 115 15.755 478794980856143 14:43:08 XLON 269 15.755 478794980856144 14:43:10 XLON 150 15.755 478794980856145 14:43:10 XLON 4 15.755 478794980856146 14:43:10 XLON 114 15.755 478794980856147 14:43:10 XLON 269 15.755 478794980856148 14:43:11 XLON 230 15.755 478794980856150 14:43:11 XLON 150 15.755 478794980856151 14:43:12 XLON 224 15.75 478794980856161 14:43:14 XLON 240 15.75 478794980856168 14:43:14 XLON 200 15.75 478794980856169 14:44:48 XLON 150 15.76 478794980856757 14:44:48 XLON 118 15.76 478794980856758 14:44:48 BATE 59 15.76 0300011ZE 14:44:49 XLON 730 15.76 478794980856770 14:44:53 XLON 237 15.76 478794980856795 14:44:53 XLON 572 15.76 478794980856796 14:44:53 XLON 231 15.76 478794980856797 14:44:53 XLON 150 15.76 478794980856798 14:44:55 XLON 447 15.755 478794980856803 14:44:55 BATE 10 15.76 030001206 14:45:16 XLON 150 15.755 478794980856885 14:45:16 XLON 180 15.755 478794980856886 14:45:20 BATE 110 15.75 03000124X 14:45:23 XLON 240 15.745 478794980856968 14:45:23 XLON 150 15.745 478794980856969 14:45:37 XLON 150 15.745 478794980857001 14:45:42 XLON 164 15.745 478794980857002 14:45:42 XLON 208 15.745 478794980857003 14:45:45 XLON 379 15.745 478794980857037 14:46:08 BATE 79 15.745 030001296 14:46:19 XLON 150 15.745 478794980857224 14:46:19 XLON 67 15.745 478794980857225 14:46:57 XLON 109 15.745 478794980857339 14:46:57 XLON 525 15.745 478794980857340 14:47:02 XLON 3 15.745 478794980857361 14:47:02 XLON 187 15.745 478794980857362 14:48:43 XLON 150 15.745 478794980857690 14:49:21 XLON 150 15.745 478794980857858 14:49:21 XLON 64 15.745 478794980857859 14:49:21 XLON 101 15.745 478794980857860 14:49:41 XLON 36 15.74 478794980857991 14:49:41 XLON 3 15.74 478794980857992 14:49:42 BATE 183 15.735 0300012X9 14:49:42 BATE 27 15.74 0300012XA 14:49:46 XLON 147 15.73 478794980858038 14:49:46 XLON 150 15.73 478794980858039 14:49:47 BATE 27 15.74 0300012XK 14:49:50 BATE 27 15.74 0300012XR 14:49:53 BATE 27 15.74 0300012YC 14:49:56 BATE 27 15.74 0300012YI 14:50:01 BATE 27 15.74 030001303 14:50:06 BATE 55 15.74 030001319 14:50:11 BATE 42 15.74 030001326 14:50:16 BATE 2 15.735 03000132S 14:54:40 XLON 122 15.75 478794980859287 14:54:40 XLON 163 15.75 478794980859288 14:55:06 XLON 150 15.75 478794980859366 14:55:11 XLON 4 15.75 478794980859373 14:55:11 XLON 542 15.75 478794980859374 14:55:11 XLON 115 15.75 478794980859375 14:56:15 XLON 150 15.75 478794980859634 14:56:15 XLON 132 15.75 478794980859635 14:56:20 XLON 603 15.75 478794980859667 14:56:20 XLON 150 15.75 478794980859668 14:56:22 XLON 13 15.75 478794980859688 14:56:25 XLON 49 15.75 478794980859706 14:56:25 XLON 161 15.75 478794980859707 14:56:25 XLON 150 15.75 478794980859708 14:56:25 XLON 320 15.75 478794980859709 14:56:26 XLON 4 15.75 478794980859713 14:56:26 XLON 369 15.75 478794980859714 14:56:52 XLON 240 15.74 478794980859799 14:56:52 XLON 34 15.74 478794980859800 14:56:57 BATE 110 15.735 03000146X 14:58:37 BATE 73 15.735 0300014K1 14:58:42 BATE 10 15.735 0300014K8 14:58:45 BATE 2 15.735 0300014KF 14:58:50 BATE 10 15.735 0300014KQ 14:59:41 BATE 16 15.735 0300014PV 14:59:46 BATE 2 15.735 0300014Q8 15:00:26 BATE 102 15.74 0300014WM 15:00:26 BATE 30 15.74 0300014WN 15:02:19 BATE 90 15.73 030001588 15:02:19 BATE 97 15.73 030001589 15:02:24 BATE 103 15.73 03000159C 15:02:33 BATE 35 15.73 0300015AK 15:03:44 BATE 14 15.725 0300015H5 15:03:44 BATE 48 15.725 0300015H6 15:03:46 BATE 55 15.725 0300015HC 15:03:50 BATE 50 15.725 0300015HL 15:03:50 BATE 55 15.725 0300015HM 15:03:53 BATE 58 15.725 0300015I4 15:03:53 BATE 34 15.725 0300015I5 15:03:53 BATE 55 15.725 0300015I6 15:03:56 BATE 55 15.725 0300015ID 15:03:58 BATE 37 15.725 0300015IL 15:03:58 BATE 27 15.725 0300015IM 15:04:02 BATE 2 15.72 0300015J4 15:04:02 BATE 10 15.72 0300015J5 15:04:06 BATE 2 15.72 0300015JE 15:04:08 BATE 4 15.72 0300015JO 15:05:17 BATE 26 15.71 0300015QO 15:10:17 BATE 136 15.715 0300016Q0 15:10:22 BATE 34 15.715 0300016QV 15:10:22 BATE 183 15.715 0300016QW 15:10:27 BATE 48 15.715 0300016R2 15:10:27 BATE 33 15.715 0300016R3 15:10:56 BATE 183 15.715 0300016T7 15:11:01 BATE 5 15.715 0300016TD 15:11:45 BATE 3 15.715 0300016X3 15:12:10 BATE 110 15.715 0300016ZZ 15:13:25 BATE 100 15.71 03000177N 15:17:11 BATE 80 15.71 0300017TH 15:17:14 BATE 64 15.71 0300017TO 15:17:14 BATE 40 15.71 0300017TP 15:17:15 BATE 58 15.71 0300017TV 15:17:15 BATE 40 15.71 0300017TW 15:17:50 BATE 711 15.695 0300017XN 15:21:05 BATE 133 15.685 0300018JB 15:21:07 BATE 133 15.685 0300018KC 15:21:28 BATE 80 15.68 0300018O8 15:22:33 BATE 16 15.69 0300018TA 15:24:49 BATE 403 15.695 03000194L 15:30:26 BATE 120 15.71 030001A6H 15:30:31 BATE 6 15.71 030001A7G 15:30:31 BATE 6 15.71 030001A7H 15:35:43 BATE 90 15.695 030001B7O 15:35:44 BATE 31 15.695 030001B80 15:35:44 BATE 29 15.695 030001B81 15:41:44 BATE 89 15.695 030001CAG 15:41:49 BATE 2 15.695 030001CAS 15:45:16 BATE 281 15.71 030001CWV 15:49:33 BATE 630 15.74 030001DN1 15:51:46 BATE 80 15.75 030001E1K 15:51:46 BATE 13 15.75 030001E1L 15:51:49 BATE 66 15.745 030001E1Q 15:51:49 BATE 33 15.745 030001E1R 15:51:49 BATE 10 15.745 030001E1S 15:52:35 BATE 90 15.745 030001E6G 15:52:35 BATE 28 15.745 030001E6H 15:52:40 BATE 25 15.745 030001E6O 15:52:40 BATE 37 15.745 030001E6P 15:52:54 BATE 112 15.745 030001E9T 15:52:59 BATE 102 15.735 030001EB1 15:52:59 BATE 312 15.735 030001EB2 15:53:01 BATE 19 15.735 030001EBU 15:54:32 BATE 100 15.72 030001ENT 15:54:37 BATE 12 15.72 030001EO6 15:54:37 BATE 5 15.72 030001EO7 15:54:41 BATE 4 15.72 030001EOM 15:56:13 BATE 90 15.72 030001EZ0 16:00:25 BATE 80 15.74 030001FPZ 16:01:12 BATE 100 15.73 030001FVW 16:01:17 BATE 19 15.73 030001FWM 16:01:17 BATE 24 15.73 030001FWN 16:01:17 BATE 93 15.73 030001FWO 16:01:22 BATE 17 15.73 030001FXA 16:05:41 BATE 57 15.715 030001GMX 16:05:46 BATE 14 15.71 030001GNA 16:05:46 BATE 43 15.71 030001GNB 16:05:46 BATE 17 15.71 030001GNC 16:11:12 BATE 2 15.705 030001HTL 16:12:09 BATE 27 15.7 030001I1S 16:12:09 BATE 55 15.705 030001I1T 16:12:13 BATE 42 15.705 030001I2R 16:13:14 BATE 34 15.695 030001IB7 16:13:14 BATE 110 15.695 030001IB8 16:13:17 BATE 4 15.695 030001IBM 16:13:21 BATE 143 15.695 030001IC3 16:13:23 BATE 7 15.695 030001ICP 16:13:23 BATE 12 15.695 030001ICQ 16:13:23 BATE 25 15.695 030001ICR 16:16:45 BATE 345 15.705 030001J2P 16:16:45 BATE 216 15.7 030001J2V 16:20:28 BATE 38 15.72 030001JX4 16:21:25 BATE 1 15.72 030001K5W 16:21:25 BATE 6 15.72 030001K5X 16:24:05 BATE 2 15.725 030001KOP 16:24:05 BATE 39 15.725 030001KOQ 16:24:05 BATE 2 15.725 030001KOR 16:28:45 BATE 120 15.73 030001M2A 16:28:45 BATE 62 15.73 030001M2B 16:28:47 BATE 26 15.73 030001M3T 16:28:47 BATE 44 15.73 030001M3U 16:28:47 BATE 48 15.73 030001M3V 16:28:49 BATE 2 15.73 030001M4B 16:28:49 BATE 18 15.73 030001M4C 16:28:49 BATE 7 15.73 030001M4D 16:28:49 BATE 23 15.73 030001M4E 16:29:58 BATE 7 15.735 030001MJX 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 POSUURKRUVUURAR