RNS Number : 4350A
Smiths Group PLC
13 March 2025
 

SMITHS GROUP PLC

TRANSACTIONS IN OWN SHARES

Smiths Group plc ("Smiths Group") announces today that it has purchased the following number of its ordinary shares of 37.5 pence each on the London Stock Exchange from J.P. Morgan Securities plc (J.P. Morgan). Such purchase was effected pursuant to instructions issued by Smiths Group on 13 November 2024, as announced on 13 November 2024:

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

12 March 2025

1,963.8783

66,667

1,944.0000

1,981.0000

XLON

12 March 2025

1,963.9910

32,356

1,943.0000

1,980.0000

BATE

 

Smiths Group will cancel the purchased shares.

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades by J.P. Morgan on 12 March 2025 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:

Siobhán Andrews, Smiths Group

+44 (0) 7920 230093

siobhan.andrews@smiths.com

 

 

Matthew Whyte, Company Secretary

+44 (0) 7775 982 879

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 our 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, Safety & Security and Aerospace. Listed on the London Stock Exchange, Smiths employs more than 15,000 colleagues in over 50 countries. For more information visit www.smiths.com.

 

Transaction Date and Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

12-Mar-2025 08:01:00

319

1945.0000

XLON

07003070000003711-E0MJhPBnKDUE20250312

12-Mar-2025 08:01:00

290

1943.0000

BATE

08493084900000659-300007OD20250312

12-Mar-2025 08:01:00

270

1944.0000

XLON

05003050000003708-E0MJhPBnKDUX20250312

12-Mar-2025 08:03:00

118

1944.0000

XLON

07003070000004533-E0MJhPBnKNVo20250312

12-Mar-2025 08:03:00

101

1944.0000

XLON

07003070000004533-E0MJhPBnKNVs20250312

12-Mar-2025 08:04:24

166

1948.0000

XLON

07003070000004962-E0MJhPBnKTJB20250312

12-Mar-2025 08:04:24

98

1948.0000

XLON

07003070000004962-E0MJhPBnKTJ920250312

12-Mar-2025 08:04:55

163

1946.0000

BATE

08493084900002389-300007ZR20250312

12-Mar-2025 08:06:01

227

1946.0000

XLON

05003050000005557-E0MJhPBnKZjN20250312

12-Mar-2025 08:06:01

4

1946.0000

XLON

05003050000005557-E0MJhPBnKZjP20250312

12-Mar-2025 08:08:41

227

1953.0000

XLON

05003050000006245-E0MJhPBnKjF520250312

12-Mar-2025 08:08:41

44

1953.0000

XLON

05003050000006245-E0MJhPBnKjF720250312

12-Mar-2025 08:09:40

252

1953.0000

BATE

06243062400004573-300008BR20250312

12-Mar-2025 08:09:40

330

1953.0000

XLON

07003070000006366-E0MJhPBnKmvd20250312

12-Mar-2025 08:10:46

215

1952.0000

BATE

08493084900004232-300008EV20250312

12-Mar-2025 08:11:01

100

1952.0000

XLON

07003070000006759-E0MJhPBnKs3C20250312

12-Mar-2025 08:11:01

164

1952.0000

XLON

07003070000006759-E0MJhPBnKs3E20250312

12-Mar-2025 08:11:01

86

1952.0000

XLON

07003070000006759-E0MJhPBnKs3G20250312

12-Mar-2025 08:11:10

344

1951.0000

XLON

05003050000005986-E0MJhPBnKtA420250312

12-Mar-2025 08:12:41

178

1952.0000

BATE

06243062400006070-300008JM20250312

12-Mar-2025 08:13:25

161

1951.0000

BATE

06243062400005788-300008LI20250312

12-Mar-2025 08:13:41

260

1952.0000

XLON

07003070000007311-E0MJhPBnL2H120250312

12-Mar-2025 08:15:23

238

1952.0000

XLON

07003070000007787-E0MJhPBnL8ge20250312

12-Mar-2025 08:16:20

201

1951.0000

XLON

07003070000007449-E0MJhPBnLBRU20250312

12-Mar-2025 08:16:40

225

1950.0000

BATE

06243062400006758-300008U520250312

12-Mar-2025 08:16:40

183

1950.0000

XLON

05003050000007485-E0MJhPBnLCPt20250312

12-Mar-2025 08:19:55

230

1952.0000

XLON

05003050000008521-E0MJhPBnLMQi20250312

12-Mar-2025 08:19:55

176

1951.0000

BATE

06243062400008397-3000092620250312

12-Mar-2025 08:19:55

161

1952.0000

BATE

08493084900008198-3000092520250312

12-Mar-2025 08:20:04

209

1949.0000

BATE

08493084900006575-3000093720250312

12-Mar-2025 08:21:01

160

1949.0000

XLON

05003050000009195-E0MJhPBnLPzt20250312

12-Mar-2025 08:21:01

103

1949.0000

XLON

05003050000009195-E0MJhPBnLPzr20250312

12-Mar-2025 08:22:41

304

1949.0000

XLON

07003070000009483-E0MJhPBnLUFp20250312

12-Mar-2025 08:23:41

162

1949.0000

BATE

06243062400010893-300009C720250312

12-Mar-2025 08:24:55

207

1949.0000

XLON

05003050000009820-E0MJhPBnLasH20250312

12-Mar-2025 08:25:21

162

1949.0000

BATE

06243062400011645-300009GA20250312

12-Mar-2025 08:26:01

300

1949.0000

XLON

05003050000010104-E0MJhPBnLdNA20250312

12-Mar-2025 08:27:21

225

1948.0000

BATE

06243062400010251-300009LE20250312

12-Mar-2025 08:27:42

260

1948.0000

XLON

07003070000010304-E0MJhPBnLh9520250312

12-Mar-2025 08:28:11

198

1947.0000

BATE

08493084900012243-300009MS20250312

12-Mar-2025 08:29:00

199

1946.0000

XLON

05003050000008522-E0MJhPBnLkbj20250312

12-Mar-2025 08:33:45

289

1949.0000

XLON

05003050000011463-E0MJhPBnLwkO20250312

12-Mar-2025 08:34:22

162

1949.0000

XLON

05003050000011578-E0MJhPBnLyeS20250312

12-Mar-2025 08:36:02

268

1949.0000

XLON

05003050000011899-E0MJhPBnM30e20250312

12-Mar-2025 08:37:42

132

1952.0000

XLON

05003050000012213-E0MJhPBnM6a820250312

12-Mar-2025 08:38:02

177

1951.0000

BATE

08493084900017231-30000ACR20250312

12-Mar-2025 08:42:55

290

1955.0000

XLON

07003070000013099-E0MJhPBnMJpy20250312

12-Mar-2025 08:43:59

398

1954.0000

XLON

07003070000013028-E0MJhPBnMLqR20250312

12-Mar-2025 08:43:59

221

1954.0000

BATE

08493084900019994-30000AQP20250312

12-Mar-2025 08:45:01

330

1954.0000

XLON

07003070000013319-E0MJhPBnMOQF20250312

12-Mar-2025 08:51:01

348

1958.0000

XLON

05003050000014720-E0MJhPBnMenn20250312

12-Mar-2025 08:51:01

287

1958.0000

BATE

06243062400024294-30000B7E20250312

12-Mar-2025 08:51:01

177

1958.0000

BATE

06243062400024293-30000B7D20250312

12-Mar-2025 08:51:17

260

1958.0000

XLON

07003070000014756-E0MJhPBnMfXg20250312

12-Mar-2025 08:53:01

248

1959.0000

XLON

07003070000015030-E0MJhPBnMiy220250312

12-Mar-2025 08:54:08

218

1958.0000

BATE

08493084900024728-30000BBL20250312

12-Mar-2025 08:55:06

161

1957.0000

BATE

08493084900025477-30000BD720250312

12-Mar-2025 08:55:06

377

1957.0000

XLON

05003050000014358-E0MJhPBnMnF520250312

12-Mar-2025 08:55:06

286

1958.0000

XLON

07003070000015284-E0MJhPBnMnEb20250312

12-Mar-2025 08:56:11

203

1956.0000

BATE

06243062400023096-30000BES20250312

12-Mar-2025 08:57:03

93

1956.0000

XLON

05003050000015874-E0MJhPBnMrK920250312

12-Mar-2025 08:57:03

100

1956.0000

XLON

05003050000015874-E0MJhPBnMrK720250312

12-Mar-2025 08:57:43

242

1958.0000

XLON

05003050000016008-E0MJhPBnMsZ920250312

12-Mar-2025 08:59:13

242

1959.0000

BATE

06243062400028275-30000BL220250312

12-Mar-2025 09:00:21

93

1959.0000

BATE

06243062400029275-30000BN520250312

12-Mar-2025 09:00:23

242

1959.0000

XLON

07003070000016451-E0MJhPBnMy0g20250312

12-Mar-2025 09:01:00

225

1958.0000

XLON

05003050000016283-E0MJhPBnMzGJ20250312

12-Mar-2025 09:01:00

177

1958.0000

BATE

08493084900027557-30000BO920250312

12-Mar-2025 09:02:28

161

1958.0000

XLON

05003050000016999-E0MJhPBnN2uv20250312

12-Mar-2025 09:02:28

209

1958.0000

BATE

08493084900029644-30000BSS20250312

12-Mar-2025 09:02:43

193

1958.0000

XLON

05003050000017162-E0MJhPBnN3dl20250312

12-Mar-2025 09:04:23

130

1958.0000

XLON

05003050000017445-E0MJhPBnN72R20250312

12-Mar-2025 09:04:23

47

1958.0000

XLON

05003050000017445-E0MJhPBnN72T20250312

12-Mar-2025 09:05:21

225

1957.0000

XLON

05003050000016729-E0MJhPBnN9HR20250312

12-Mar-2025 09:14:54

275

1962.0000

XLON

07003070000018891-E0MJhPBnNRu320250312

12-Mar-2025 09:17:01

20

1964.0000

BATE

06243062400038177-30000CRE20250312

12-Mar-2025 09:17:06

36

1964.0000

XLON

05003050000019485-E0MJhPBnNVVd20250312

12-Mar-2025 09:17:51

333

1964.0000

XLON

05003050000019558-E0MJhPBnNWgE20250312

12-Mar-2025 09:20:24

269

1964.0000

XLON

07003070000019947-E0MJhPBnNbCI20250312

12-Mar-2025 09:21:06

196

1965.0000

XLON

05003050000020215-E0MJhPBnNcp420250312

12-Mar-2025 09:21:06

86

1965.0000

XLON

05003050000020215-E0MJhPBnNcp220250312

12-Mar-2025 09:21:37

309

1964.0000

BATE

06243062400040401-30000D2I20250312

12-Mar-2025 09:25:21

42

1964.0000

BATE

06243062400042503-30000DDR20250312

12-Mar-2025 09:25:21

48

1964.0000

BATE

06243062400042503-30000DDS20250312

12-Mar-2025 09:25:21

12

1964.0000

BATE

06243062400042503-30000DDT20250312

12-Mar-2025 09:25:21

93

1964.0000

BATE

06243062400042503-30000DDQ20250312

12-Mar-2025 09:25:23

110

1964.0000

XLON

05003050000020968-E0MJhPBnNl2y20250312

12-Mar-2025 09:25:23

173

1964.0000

XLON

05003050000020968-E0MJhPBnNl3020250312

12-Mar-2025 09:25:27

291

1963.0000

XLON

07003070000019246-E0MJhPBnNlDm20250312

12-Mar-2025 09:25:30

12

1963.0000

BATE

08493084900037573-30000DEC20250312

12-Mar-2025 09:25:30

267

1963.0000

BATE

08493084900037573-30000DED20250312

12-Mar-2025 09:31:03

143

1967.0000

XLON

05003050000022113-E0MJhPBnNvTC20250312

12-Mar-2025 09:31:03

132

1967.0000

XLON

05003050000022113-E0MJhPBnNvTA20250312

12-Mar-2025 09:31:15

251

1966.0000

XLON

05003050000021856-E0MJhPBnNw5Q20250312

12-Mar-2025 09:33:22

177

1965.0000

BATE

06243062400044826-30000DSQ20250312

12-Mar-2025 09:33:22

161

1965.0000

XLON

07003070000021212-E0MJhPBnO1As20250312

12-Mar-2025 09:36:17

187

1966.0000

BATE

06243062400047317-30000DYT20250312

12-Mar-2025 09:36:17

162

1966.0000

XLON

07003070000023414-E0MJhPBnO8Wc20250312

12-Mar-2025 09:41:01

240

1968.0000

BATE

06243062400049989-30000E7Q20250312

12-Mar-2025 09:41:33

368

1968.0000

XLON

05003050000025132-E0MJhPBnOKPX20250312

12-Mar-2025 09:42:43

5

1968.0000

XLON

07003070000025525-E0MJhPBnONJO20250312

12-Mar-2025 09:43:35

262

1969.0000

XLON

07003070000025648-E0MJhPBnOOZQ20250312

12-Mar-2025 09:43:41

34

1969.0000

BATE

08493084900049925-30000ED120250312

12-Mar-2025 09:45:02

244

1972.0000

XLON

07003070000026093-E0MJhPBnOSQ620250312

12-Mar-2025 09:46:03

12

1972.0000

XLON

07003070000026334-E0MJhPBnOUE420250312

12-Mar-2025 09:46:33

165

1972.0000

XLON

05003050000026527-E0MJhPBnOUzP20250312

12-Mar-2025 09:46:33

63

1972.0000

XLON

05003050000026527-E0MJhPBnOUzR20250312

12-Mar-2025 09:47:19

251

1971.0000

BATE

08493084900050680-30000EKV20250312

12-Mar-2025 09:48:43

188

1971.0000

XLON

07003070000026726-E0MJhPBnOYiA20250312

12-Mar-2025 09:50:23

7

1972.0000

XLON

07003070000026970-E0MJhPBnObJp20250312

12-Mar-2025 09:51:03

196

1972.0000

XLON

05003050000027208-E0MJhPBnOcEo20250312

12-Mar-2025 09:53:45

328

1972.0000

BATE

08493084900053744-30000EVL20250312

12-Mar-2025 09:53:45

189

1972.0000

XLON

07003070000027348-E0MJhPBnOgFf20250312

12-Mar-2025 09:55:22

95

1972.0000

BATE

06243062400056340-30000EZQ20250312

12-Mar-2025 09:55:23

214

1972.0000

XLON

07003070000027713-E0MJhPBnOir720250312

12-Mar-2025 09:55:23

50

1972.0000

XLON

07003070000027713-E0MJhPBnOir920250312

12-Mar-2025 09:56:01

95

1972.0000

BATE

08493084900055422-30000F0O20250312

12-Mar-2025 09:56:03

228

1972.0000

XLON

05003050000027966-E0MJhPBnOjx220250312

12-Mar-2025 09:57:41

95

1972.0000

BATE

08493084900056125-30000F3520250312

12-Mar-2025 09:57:41

77

1972.0000

BATE

08493084900056125-30000F3420250312

12-Mar-2025 09:57:43

58

1972.0000

XLON

05003050000028160-E0MJhPBnOm2W20250312

12-Mar-2025 09:57:43

4

1972.0000

XLON

05003050000028160-E0MJhPBnOm2S20250312

12-Mar-2025 09:57:43

99

1972.0000

XLON

05003050000028160-E0MJhPBnOm2U20250312

12-Mar-2025 09:58:45

198

1971.0000

XLON

05003050000026948-E0MJhPBnOn1f20250312

12-Mar-2025 09:58:45

212

1971.0000

BATE

06243062400054064-30000F4720250312

12-Mar-2025 10:00:08

161

1975.0000

XLON

05003050000028577-E0MJhPBnOpO320250312

12-Mar-2025 10:01:00

161

1972.0000

XLON

05003050000028451-E0MJhPBnOqvN20250312

12-Mar-2025 10:01:00

178

1974.0000

XLON

07003070000028374-E0MJhPBnOquO20250312

12-Mar-2025 10:01:00

177

1973.0000

BATE

08493084900057451-30000F9920250312

12-Mar-2025 10:01:00

161

1974.0000

BATE

06243062400058725-30000F9220250312

12-Mar-2025 10:05:29

162

1972.0000

BATE

08493084900059175-30000FIW20250312

12-Mar-2025 10:09:24

62

1972.0000

XLON

07003070000029800-E0MJhPBnP5X220250312

12-Mar-2025 10:09:24

32

1972.0000

XLON

07003070000029800-E0MJhPBnP5X420250312

12-Mar-2025 10:09:24

148

1972.0000

XLON

07003070000029800-E0MJhPBnP5X020250312

12-Mar-2025 10:11:11

204

1974.0000

XLON

07003070000030004-E0MJhPBnP8UJ20250312

12-Mar-2025 10:11:14

209

1973.0000

BATE

06243062400063345-30000FUX20250312

12-Mar-2025 10:12:18

162

1972.0000

BATE

08493084900061894-30000FVZ20250312

12-Mar-2025 10:12:44

57

1972.0000

XLON

05003050000030421-E0MJhPBnPAU020250312

12-Mar-2025 10:12:44

120

1972.0000

XLON

05003050000030421-E0MJhPBnPATy20250312

12-Mar-2025 10:15:06

225

1971.0000

XLON

07003070000030479-E0MJhPBnPFk420250312

12-Mar-2025 10:16:04

8

1971.0000

XLON

07003070000030753-E0MJhPBnPH7s20250312

12-Mar-2025 10:16:04

97

1971.0000

XLON

07003070000030753-E0MJhPBnPH7u20250312

12-Mar-2025 10:16:04

88

1971.0000

XLON

07003070000030753-E0MJhPBnPH7w20250312

12-Mar-2025 10:16:07

169

1970.0000

XLON

05003050000030075-E0MJhPBnPHMn20250312

12-Mar-2025 10:16:07

16

1970.0000

XLON

05003050000030075-E0MJhPBnPHMq20250312

12-Mar-2025 10:16:38

15

1969.0000

BATE

06243062400063931-30000G4R20250312

12-Mar-2025 10:16:38

162

1969.0000

BATE

06243062400063931-30000G4Q20250312

12-Mar-2025 10:18:15

225

1969.0000

XLON

05003050000031129-E0MJhPBnPL4020250312

12-Mar-2025 10:23:41

89

1969.0000

BATE

08493084900066798-30000GG620250312

12-Mar-2025 10:23:41

73

1969.0000

BATE

08493084900066798-30000GG520250312

12-Mar-2025 10:25:21

79

1969.0000

BATE

08493084900067300-30000GIY20250312

12-Mar-2025 10:25:21

46

1969.0000

BATE

08493084900067300-30000GIZ20250312

12-Mar-2025 10:25:21

47

1969.0000

BATE

08493084900067300-30000GJ020250312

12-Mar-2025 10:25:21

2

1969.0000

BATE

08493084900067300-30000GJ120250312

12-Mar-2025 10:25:26

277

1969.0000

XLON

05003050000032134-E0MJhPBnPVjs20250312

12-Mar-2025 10:26:04

177

1968.0000

BATE

08493084900066448-30000GK120250312

12-Mar-2025 10:26:04

76

1969.0000

XLON

07003070000032045-E0MJhPBnPWZI20250312

12-Mar-2025 10:26:04

6

1969.0000

XLON

07003070000032045-E0MJhPBnPWZG20250312

12-Mar-2025 10:27:45

263

1968.0000

XLON

07003070000032206-E0MJhPBnPYcn20250312

12-Mar-2025 10:31:06

199

1972.0000

XLON

05003050000032700-E0MJhPBnPdVh20250312

12-Mar-2025 10:31:40

174

1971.0000

BATE

08493084900069202-30000GT120250312

12-Mar-2025 10:31:40

216

1971.0000

XLON

07003070000032388-E0MJhPBnPeBe20250312

12-Mar-2025 10:32:45

95

1970.0000

XLON

07003070000032891-E0MJhPBnPgQX20250312

12-Mar-2025 10:35:08

10

1970.0000

XLON

05003050000033234-E0MJhPBnPisn20250312

12-Mar-2025 10:39:54

256

1971.0000

XLON

07003070000033313-E0MJhPBnPpH020250312

12-Mar-2025 10:39:54

207

1971.0000

BATE

08493084900072600-30000H6320250312

12-Mar-2025 10:41:31

265

1972.0000

XLON

05003050000034033-E0MJhPBnPrlv20250312

12-Mar-2025 10:45:02

228

1975.0000

XLON

07003070000034371-E0MJhPBnPxmD20250312

12-Mar-2025 10:47:45

241

1976.0000

XLON

07003070000034829-E0MJhPBnQ1AL20250312

12-Mar-2025 10:50:21

169

1978.0000

BATE

06243062400079434-30000HS820250312

12-Mar-2025 10:55:06

353

1978.0000

XLON

05003050000035389-E0MJhPBnQBLp20250312

12-Mar-2025 10:55:06

270

1978.0000

BATE

06243062400080926-30000I2320250312

12-Mar-2025 10:55:21

245

1977.0000

XLON

05003050000035281-E0MJhPBnQBla20250312

12-Mar-2025 10:55:21

193

1977.0000

BATE

08493084900077761-30000I2R20250312

12-Mar-2025 10:55:21

23

1977.0000

XLON

05003050000035281-E0MJhPBnQBlc20250312

12-Mar-2025 10:57:34

218

1977.0000

XLON

05003050000035968-E0MJhPBnQEqU20250312

12-Mar-2025 10:58:45

152

1978.0000

XLON

07003070000036148-E0MJhPBnQGUI20250312

12-Mar-2025 11:00:00

267

1978.0000

XLON

05003050000036342-E0MJhPBnQIKm20250312

12-Mar-2025 11:00:00

168

1978.0000

BATE

08493084900081011-30000IC720250312

12-Mar-2025 11:01:05

4

1978.0000

XLON

07003070000036599-E0MJhPBnQKkc20250312

12-Mar-2025 11:02:12

178

1978.0000

XLON

05003050000036870-E0MJhPBnQMNf20250312

12-Mar-2025 11:03:38

267

1977.0000

XLON

07003070000036024-E0MJhPBnQOJu20250312

12-Mar-2025 11:03:38

177

1977.0000

BATE

08493084900079597-30000IL320250312

12-Mar-2025 11:05:36

189

1976.0000

BATE

08493084900081903-30000IP920250312

12-Mar-2025 11:05:36

223

1976.0000

XLON

05003050000035164-E0MJhPBnQQwb20250312

12-Mar-2025 11:07:05

193

1975.0000

XLON

07003070000037237-E0MJhPBnQSTw20250312

12-Mar-2025 11:10:08

185

1975.0000

BATE

08493084900083255-30000J1020250312

12-Mar-2025 11:11:06

177

1973.0000

BATE

06243062400083516-30000J3Y20250312

12-Mar-2025 11:15:00

194

1975.0000

BATE

08493084900087338-30000JB220250312

12-Mar-2025 11:15:00

327

1975.0000

XLON

07003070000038360-E0MJhPBnQeVj20250312

12-Mar-2025 11:16:05

8

1975.0000

XLON

07003070000038715-E0MJhPBnQfql20250312

12-Mar-2025 11:16:05

222

1975.0000

XLON

07003070000038715-E0MJhPBnQfqj20250312

12-Mar-2025 11:19:04

177

1976.0000

XLON

07003070000038959-E0MJhPBnQkgP20250312

12-Mar-2025 11:20:26

115

1976.0000

XLON

05003050000039399-E0MJhPBnQn4I20250312

12-Mar-2025 11:20:26

5

1976.0000

XLON

05003050000039399-E0MJhPBnQn4K20250312

12-Mar-2025 11:20:26

9

1976.0000

XLON

05003050000039399-E0MJhPBnQn4M20250312

12-Mar-2025 11:20:26

127

1976.0000

XLON

05003050000039399-E0MJhPBnQn4O20250312

12-Mar-2025 11:25:04

277

1977.0000

XLON

05003050000039865-E0MJhPBnQtzb20250312

12-Mar-2025 11:26:01

34

1977.0000

BATE

08493084900091813-30000JYI20250312

12-Mar-2025 11:26:01

159

1977.0000

BATE

08493084900091813-30000JYJ20250312

12-Mar-2025 11:26:05

187

1977.0000

XLON

07003070000040077-E0MJhPBnQvUv20250312

12-Mar-2025 11:26:31

225

1976.0000

BATE

06243062400092727-30000JZZ20250312

12-Mar-2025 11:26:31

209

1976.0000

XLON

05003050000039513-E0MJhPBnQwIv20250312

12-Mar-2025 11:39:04

161

1978.0000

BATE

08493084900095241-30000KR920250312

12-Mar-2025 11:39:04

218

1978.0000

XLON

07003070000041247-E0MJhPBnRFHr20250312

12-Mar-2025 11:42:34

311

1978.0000

XLON

05003050000042266-E0MJhPBnRKaA20250312

12-Mar-2025 11:42:41

105

1978.0000

BATE

08493084900098941-30000L0A20250312

12-Mar-2025 11:42:41

95

1978.0000

BATE

08493084900098941-30000L0B20250312

12-Mar-2025 11:42:46

82

1978.0000

XLON

07003070000042497-E0MJhPBnRL4620250312

12-Mar-2025 11:42:46

194

1978.0000

XLON

07003070000042497-E0MJhPBnRL4820250312

12-Mar-2025 11:44:12

17

1977.0000

BATE

08493084900097569-30000L3E20250312

12-Mar-2025 11:44:12

208

1977.0000

BATE

08493084900097569-30000L3F20250312

12-Mar-2025 11:44:26

133

1977.0000

XLON

05003050000042906-E0MJhPBnRNOj20250312

12-Mar-2025 11:44:26

101

1977.0000

XLON

05003050000042906-E0MJhPBnRNOl20250312

12-Mar-2025 11:45:05

326

1976.0000

XLON

05003050000042673-E0MJhPBnROIh20250312

12-Mar-2025 11:45:09

225

1976.0000

BATE

06243062400102017-30000L4K20250312

12-Mar-2025 11:45:51

161

1975.0000

BATE

08493084900099593-30000L5U20250312

12-Mar-2025 11:48:40

270

1974.0000

XLON

07003070000043246-E0MJhPBnRTgo20250312

12-Mar-2025 11:49:02

11

1973.0000

XLON

07003070000043023-E0MJhPBnRUX920250312

12-Mar-2025 11:49:03

235

1973.0000

XLON

07003070000043023-E0MJhPBnRUXB20250312

12-Mar-2025 11:52:02

163

1972.0000

BATE

06243062400102820-30000LIK20250312

12-Mar-2025 11:52:15

193

1971.0000

XLON

07003070000043477-E0MJhPBnRZVF20250312

12-Mar-2025 12:00:27

5

1973.0000

XLON

07003070000045100-E0MJhPBnRlx720250312

12-Mar-2025 12:00:27

130

1973.0000

XLON

07003070000045100-E0MJhPBnRlxB20250312

12-Mar-2025 12:00:27

7

1973.0000

XLON

07003070000045100-E0MJhPBnRlx920250312

12-Mar-2025 12:02:07

165

1975.0000

XLON

05003050000045596-E0MJhPBnRoh320250312

12-Mar-2025 12:03:38

307

1975.0000

XLON

05003050000045693-E0MJhPBnRqz320250312

12-Mar-2025 12:04:27

291

1978.0000

XLON

07003070000045749-E0MJhPBnRs7B20250312

12-Mar-2025 12:04:40

162

1977.0000

BATE

06243062400110032-30000M1120250312

12-Mar-2025 12:06:18

194

1977.0000

XLON

05003050000046189-E0MJhPBnRucG20250312

12-Mar-2025 12:07:41

7

1977.0000

BATE

06243062400111430-30000M5V20250312

12-Mar-2025 12:07:47

199

1977.0000

XLON

05003050000046406-E0MJhPBnRwKh20250312

12-Mar-2025 12:08:34

163

1976.0000

BATE

08493084900107444-30000M7X20250312

12-Mar-2025 12:09:21

34

1976.0000

BATE

06243062400112214-30000M8U20250312

12-Mar-2025 12:10:04

218

1976.0000

XLON

05003050000046655-E0MJhPBnRzA020250312

12-Mar-2025 12:11:45

209

1976.0000

XLON

07003070000046727-E0MJhPBnS1qk20250312

12-Mar-2025 12:12:41

59

1976.0000

BATE

08493084900110840-30000MFF20250312

12-Mar-2025 12:19:27

169

1977.0000

XLON

07003070000047834-E0MJhPBnSCuL20250312

12-Mar-2025 12:19:27

125

1977.0000

XLON

07003070000047834-E0MJhPBnSCuJ20250312

12-Mar-2025 12:19:36

161

1976.0000

XLON

05003050000047916-E0MJhPBnSD1m20250312

12-Mar-2025 12:20:06

209

1976.0000

BATE

06243062400114197-30000MTM20250312

12-Mar-2025 12:20:06

121

1976.0000

XLON

05003050000047916-E0MJhPBnSDvp20250312

12-Mar-2025 12:21:07

161

1976.0000

XLON

07003070000048206-E0MJhPBnSG0Q20250312

12-Mar-2025 12:22:34

161

1975.0000

BATE

08493084900110237-30000N0M20250312

12-Mar-2025 12:22:42

120

1975.0000

BATE

06243062400117646-30000N2920250312

12-Mar-2025 12:24:11

89

1975.0000

BATE

06243062400117646-30000N4E20250312

12-Mar-2025 12:24:11

242

1975.0000

XLON

07003070000048579-E0MJhPBnSKwb20250312

12-Mar-2025 12:24:27

100

1975.0000

XLON

05003050000048869-E0MJhPBnSLEQ20250312

12-Mar-2025 12:24:27

10

1975.0000

XLON

05003050000048869-E0MJhPBnSLES20250312

12-Mar-2025 12:24:27

115

1975.0000

XLON

05003050000048869-E0MJhPBnSLEO20250312

12-Mar-2025 12:26:01

189

1975.0000

BATE

08493084900116140-30000N7O20250312

12-Mar-2025 12:26:01

20

1975.0000

BATE

08493084900116140-30000N7P20250312

12-Mar-2025 12:32:02

6

1980.0000

BATE

08493084900118868-30000NYV20250312

12-Mar-2025 12:32:02

161

1980.0000

BATE

08493084900118868-30000NYX20250312

12-Mar-2025 12:32:02

20

1980.0000

BATE

08493084900118868-30000NYR20250312

12-Mar-2025 12:32:04

197

1980.0000

XLON

07003070000050574-E0MJhPBnSerL20250312

12-Mar-2025 12:32:20

161

1979.0000

BATE

06243062400121786-30000O1Q20250312

12-Mar-2025 12:34:13

241

1981.0000

XLON

07003070000051216-E0MJhPBnSmEh20250312

12-Mar-2025 12:34:21

157

1980.0000

BATE

06243062400123764-30000O8M20250312

12-Mar-2025 12:34:21

199

1980.0000

XLON

05003050000051223-E0MJhPBnSmr720250312

12-Mar-2025 12:34:21

5

1980.0000

XLON

05003050000051223-E0MJhPBnSmqY20250312

12-Mar-2025 12:34:21

5

1980.0000

BATE

06243062400123764-30000O8E20250312

12-Mar-2025 12:35:12

209

1979.0000

BATE

06243062400123160-30000OBX20250312

12-Mar-2025 12:35:12

177

1979.0000

XLON

07003070000051337-E0MJhPBnSqjG20250312

12-Mar-2025 12:35:59

181

1977.0000

XLON

05003050000050130-E0MJhPBnStSg20250312

12-Mar-2025 12:39:51

177

1975.0000

XLON

05003050000051932-E0MJhPBnT7Ux20250312

12-Mar-2025 12:39:59

177

1975.0000

BATE

08493084900122256-30000OTU20250312

12-Mar-2025 12:45:30

232

1973.0000

XLON

07003070000054132-E0MJhPBnTOfC20250312

12-Mar-2025 12:46:08

16

1973.0000

XLON

05003050000054413-E0MJhPBnTQAY20250312

12-Mar-2025 12:47:49

220

1975.0000

XLON

07003070000054627-E0MJhPBnTUQj20250312

12-Mar-2025 12:52:08

254

1976.0000

XLON

05003050000055409-E0MJhPBnTdw220250312

12-Mar-2025 12:52:39

177

1974.0000

BATE

08493084900130080-30000PS720250312

12-Mar-2025 12:52:48

204

1974.0000

XLON

07003070000055035-E0MJhPBnTfSi20250312

12-Mar-2025 12:53:49

161

1974.0000

XLON

05003050000055661-E0MJhPBnThSG20250312

12-Mar-2025 12:56:09

193

1975.0000

XLON

05003050000056001-E0MJhPBnTlwU20250312

12-Mar-2025 12:58:11

193

1974.0000

XLON

07003070000055658-E0MJhPBnTpsc20250312

12-Mar-2025 12:58:11

177

1974.0000

BATE

06243062400137062-30000Q4G20250312

12-Mar-2025 12:59:29

242

1975.0000

XLON

07003070000056539-E0MJhPBnTsUY20250312

12-Mar-2025 13:00:03

177

1973.0000

BATE

08493084900129138-30000Q9D20250312

12-Mar-2025 13:01:09

209

1973.0000

XLON

07003070000056985-E0MJhPBnTwWt20250312

12-Mar-2025 13:02:49

10

1973.0000

XLON

07003070000057384-E0MJhPBnU00420250312

12-Mar-2025 13:02:49

232

1973.0000

XLON

07003070000057384-E0MJhPBnU00220250312

12-Mar-2025 13:02:54

37

1972.0000

BATE

06243062400130311-30000QHM20250312

12-Mar-2025 13:03:00

185

1972.0000

BATE

06243062400130311-30000QI320250312

12-Mar-2025 13:03:09

163

1971.0000

XLON

05003050000051885-E0MJhPBnU11R20250312

12-Mar-2025 13:06:06

8

1970.0000

BATE

06243062400144773-30000QPQ20250312

12-Mar-2025 13:06:17

201

1970.0000

BATE

06243062400144773-30000QQI20250312

12-Mar-2025 13:10:36

177

1970.0000

BATE

08493084900142373-30000R0920250312

12-Mar-2025 13:10:39

30

1969.0000

BATE

08493084900141596-30000R0E20250312

12-Mar-2025 13:11:09

180

1970.0000

XLON

05003050000059314-E0MJhPBnUHOW20250312

12-Mar-2025 13:11:09

17

1970.0000

XLON

05003050000059314-E0MJhPBnUHOY20250312

12-Mar-2025 13:11:09

23

1970.0000

XLON

05003050000059314-E0MJhPBnUHOa20250312

12-Mar-2025 13:12:24

87

1969.0000

BATE

08493084900141596-30000R4A20250312

12-Mar-2025 13:12:24

125

1969.0000

BATE

08493084900141596-30000R4B20250312

12-Mar-2025 13:12:24

177

1969.0000

XLON

05003050000057878-E0MJhPBnUJJT20250312

12-Mar-2025 13:13:08

30

1970.0000

XLON

07003070000059484-E0MJhPBnUKkj20250312

12-Mar-2025 13:13:08

195

1970.0000

XLON

07003070000059484-E0MJhPBnUKlK20250312

12-Mar-2025 13:14:50

193

1970.0000

XLON

07003070000059746-E0MJhPBnUNjF20250312

12-Mar-2025 13:15:04

162

1969.0000

BATE

06243062400151044-30000RBM20250312

12-Mar-2025 13:16:09

4

1969.0000

XLON

05003050000060176-E0MJhPBnUQq120250312

12-Mar-2025 13:16:09

4

1969.0000

XLON

05003050000060176-E0MJhPBnUQq520250312

12-Mar-2025 13:16:09

17

1969.0000

XLON

05003050000060176-E0MJhPBnUQq320250312

12-Mar-2025 13:16:09

200

1969.0000

XLON

05003050000060176-E0MJhPBnUQpz20250312

12-Mar-2025 13:18:14

161

1969.0000

BATE

08493084900148439-30000RIN20250312

12-Mar-2025 13:18:14

177

1969.0000

XLON

07003070000060362-E0MJhPBnUVTg20250312

12-Mar-2025 13:22:46

168

1969.0000

XLON

07003070000060851-E0MJhPBnUeMp20250312

12-Mar-2025 13:22:46

7

1969.0000

XLON

07003070000060851-E0MJhPBnUeMf20250312

12-Mar-2025 13:22:46

28

1969.0000

XLON

07003070000060851-E0MJhPBnUeJH20250312

12-Mar-2025 13:23:00

242

1969.0000

XLON

05003050000061395-E0MJhPBnUera20250312

12-Mar-2025 13:23:00

223

1969.0000

BATE

06243062400156769-30000RVF20250312

12-Mar-2025 13:25:30

177

1971.0000

XLON

05003050000061984-E0MJhPBnUkLW20250312

12-Mar-2025 13:26:09

5

1971.0000

XLON

05003050000062121-E0MJhPBnUlvd20250312

12-Mar-2025 13:26:09

135

1971.0000

XLON

05003050000062121-E0MJhPBnUlvb20250312

12-Mar-2025 13:26:09

18

1971.0000

XLON

05003050000062121-E0MJhPBnUlvf20250312

12-Mar-2025 13:26:09

84

1971.0000

XLON

05003050000062121-E0MJhPBnUlvh20250312

12-Mar-2025 13:27:10

194

1970.0000

BATE

08493084900152990-30000S3720250312

12-Mar-2025 13:27:10

237

1970.0000

XLON

05003050000061713-E0MJhPBnUngJ20250312

12-Mar-2025 13:29:30

221

1971.0000

XLON

07003070000062676-E0MJhPBnUtL720250312

12-Mar-2025 13:30:09

59

1970.0000

BATE

06243062400162556-30000SH620250312

12-Mar-2025 13:31:09

13

1971.0000

XLON

05003050000063506-E0MJhPBnV5hd20250312

12-Mar-2025 13:31:09

6

1971.0000

XLON

05003050000063506-E0MJhPBnV5hb20250312

12-Mar-2025 13:31:09

332

1971.0000

XLON

05003050000063506-E0MJhPBnV5hf20250312

12-Mar-2025 13:31:50

150

1970.0000

BATE

06243062400162556-30000SRC20250312

12-Mar-2025 13:31:50

161

1970.0000

XLON

07003070000062339-E0MJhPBnV9Wy20250312

12-Mar-2025 13:32:17

57

1969.0000

BATE

08493084900153361-30000SUX20250312

12-Mar-2025 13:32:20

135

1969.0000

BATE

08493084900153361-30000SV520250312

12-Mar-2025 13:32:49

152

1968.0000

XLON

07003070000063920-E0MJhPBnVG3K20250312

12-Mar-2025 13:32:49

120

1968.0000

XLON

07003070000063920-E0MJhPBnVG3I20250312

12-Mar-2025 13:33:41

133

1968.0000

BATE

08493084900158752-30000T2Z20250312

12-Mar-2025 13:33:55

225

1967.0000

BATE

06243062400165869-30000T4020250312

12-Mar-2025 13:34:29

129

1967.0000

XLON

05003050000064597-E0MJhPBnVPMf20250312

12-Mar-2025 13:34:29

126

1967.0000

XLON

05003050000064597-E0MJhPBnVPMh20250312

12-Mar-2025 13:36:49

267

1967.0000

XLON

07003070000064873-E0MJhPBnVZgT20250312

12-Mar-2025 13:38:51

293

1968.0000

XLON

05003050000065874-E0MJhPBnVhvJ20250312

12-Mar-2025 13:39:49

458

1968.0000

XLON

05003050000066027-E0MJhPBnVkcU20250312

12-Mar-2025 13:39:50

193

1967.0000

BATE

06243062400170311-30000TQX20250312

12-Mar-2025 13:39:50

293

1967.0000

XLON

05003050000065541-E0MJhPBnVkjI20250312

12-Mar-2025 13:41:09

110

1968.0000

XLON

05003050000066490-E0MJhPBnVrTN20250312

12-Mar-2025 13:41:09

83

1968.0000

XLON

05003050000066490-E0MJhPBnVrTP20250312

12-Mar-2025 13:42:36

161

1967.0000

BATE

06243062400171973-30000U4H20250312

12-Mar-2025 13:42:55

178

1967.0000

XLON

07003070000066745-E0MJhPBnVxP120250312

12-Mar-2025 13:44:29

182

1967.0000

XLON

07003070000067188-E0MJhPBnW3m520250312

12-Mar-2025 13:46:05

248

1967.0000

BATE

08493084900167533-30000UHC20250312

12-Mar-2025 13:46:09

165

1967.0000

XLON

07003070000067722-E0MJhPBnWB1q20250312

12-Mar-2025 13:46:09

76

1967.0000

XLON

07003070000067722-E0MJhPBnWB1s20250312

12-Mar-2025 13:47:49

106

1967.0000

XLON

07003070000068226-E0MJhPBnWGwa20250312

12-Mar-2025 13:47:49

123

1967.0000

XLON

07003070000068226-E0MJhPBnWGwY20250312

12-Mar-2025 13:48:04

198

1966.0000

BATE

08493084900160043-30000UR020250312

12-Mar-2025 13:48:15

177

1965.0000

XLON

07003070000066328-E0MJhPBnWIjm20250312

12-Mar-2025 13:48:18

170

1965.0000

BATE

08493084900157459-30000UT820250312

12-Mar-2025 13:49:29

200

1964.0000

XLON

05003050000068972-E0MJhPBnWOIc20250312

12-Mar-2025 13:51:34

296

1963.0000

XLON

07003070000069317-E0MJhPBnWW1H20250312

12-Mar-2025 13:51:34

225

1963.0000

BATE

06243062400178011-30000V6Y20250312

12-Mar-2025 13:52:49

291

1966.0000

XLON

07003070000070112-E0MJhPBnWgk520250312

12-Mar-2025 13:53:35

177

1965.0000

BATE

06243062400180716-30000VQQ20250312

12-Mar-2025 13:53:55

21

1964.0000

XLON

05003050000070258-E0MJhPBnWns220250312

12-Mar-2025 13:53:55

33

1964.0000

XLON

05003050000070258-E0MJhPBnWns420250312

12-Mar-2025 13:55:48

180

1965.0000

XLON

07003070000070918-E0MJhPBnWvHG20250312

12-Mar-2025 13:56:09

144

1965.0000

XLON

07003070000071139-E0MJhPBnWwvg20250312

12-Mar-2025 13:56:09

8

1965.0000

XLON

07003070000071139-E0MJhPBnWwve20250312

12-Mar-2025 13:56:27

41

1964.0000

XLON

05003050000070258-E0MJhPBnWyKH20250312

12-Mar-2025 13:56:27

42

1964.0000

XLON

05003050000070258-E0MJhPBnWyKF20250312

12-Mar-2025 13:56:27

56

1964.0000

XLON

05003050000070258-E0MJhPBnWyK220250312

12-Mar-2025 13:56:27

35

1964.0000

XLON

05003050000070258-E0MJhPBnWyKD20250312

12-Mar-2025 13:56:27

41

1964.0000

XLON

05003050000070258-E0MJhPBnWyK920250312

12-Mar-2025 13:56:27

3

1964.0000

XLON

05003050000070258-E0MJhPBnWyKJ20250312

12-Mar-2025 13:56:30

170

1964.0000

BATE

08493084900172555-30000W4G20250312

12-Mar-2025 13:58:10

235

1964.0000

XLON

05003050000071811-E0MJhPBnX5PJ20250312

12-Mar-2025 14:00:29

88

1966.0000

XLON

05003050000072644-E0MJhPBnXFRP20250312

12-Mar-2025 14:00:29

39

1966.0000

XLON

05003050000072644-E0MJhPBnXFRR20250312

12-Mar-2025 14:00:29

86

1966.0000

XLON

05003050000072644-E0MJhPBnXFRT20250312

12-Mar-2025 14:01:56

264

1966.0000

XLON

05003050000072855-E0MJhPBnXKh020250312

12-Mar-2025 14:02:34

4

1965.0000

BATE

06243062400186873-30000WWD20250312

12-Mar-2025 14:02:35

247

1965.0000

XLON

05003050000072264-E0MJhPBnXMzY20250312

12-Mar-2025 14:02:35

225

1965.0000

BATE

06243062400186873-30000WX520250312

12-Mar-2025 14:02:50

242

1965.0000

XLON

07003070000073190-E0MJhPBnXO1W20250312

12-Mar-2025 14:03:11

212

1964.0000

BATE

06243062400185477-30000WZZ20250312

12-Mar-2025 14:04:29

164

1965.0000

XLON

07003070000073760-E0MJhPBnXW3O20250312

12-Mar-2025 14:05:56

186

1964.0000

BATE

08493084900181233-30000XCB20250312

12-Mar-2025 14:06:09

239

1964.0000

XLON

07003070000074204-E0MJhPBnXbxC20250312

12-Mar-2025 14:07:11

179

1963.0000

BATE

08493084900176337-30000XHE20250312

12-Mar-2025 14:07:11

177

1963.0000

XLON

05003050000073346-E0MJhPBnXgDz20250312

12-Mar-2025 14:07:42

165

1962.5000

BATE

06243062400191906-D30000XJG20250312

12-Mar-2025 14:07:49

177

1963.0000

XLON

05003050000074826-E0MJhPBnXiEF20250312

12-Mar-2025 14:07:52

188

1962.0000

BATE

08493084900182240-30000XKH20250312

12-Mar-2025 14:10:23

162

1964.0000

BATE

08493084900184937-30000XYP20250312

12-Mar-2025 14:10:23

217

1964.0000

XLON

05003050000075335-E0MJhPBnXses20250312

12-Mar-2025 14:11:09

263

1964.0000

XLON

05003050000075791-E0MJhPBnXvCy20250312

12-Mar-2025 14:11:29

161

1963.0000

BATE

08493084900184362-30000Y3320250312

12-Mar-2025 14:12:20

190

1962.0000

XLON

07003070000075139-E0MJhPBnXzYy20250312

12-Mar-2025 14:14:23

242

1964.0000

BATE

08493084900186257-30000YC720250312

12-Mar-2025 14:14:23

177

1964.0000

XLON

07003070000076050-E0MJhPBnY6Kj20250312

12-Mar-2025 14:15:27

225

1963.0000

XLON

07003070000076447-E0MJhPBnY9nT20250312

12-Mar-2025 14:16:03

64

1963.0000

BATE

08493084900188138-30000YLO20250312

12-Mar-2025 14:16:09

12

1963.0000

XLON

05003050000077062-E0MJhPBnYChY20250312

12-Mar-2025 14:16:09

79

1963.0000

XLON

05003050000077062-E0MJhPBnYChW20250312

12-Mar-2025 14:16:09

151

1963.0000

XLON

05003050000077062-E0MJhPBnYChU20250312

12-Mar-2025 14:17:49

149

1964.0000

XLON

05003050000077501-E0MJhPBnYHTJ20250312

12-Mar-2025 14:21:26

194

1966.0000

XLON

07003070000078082-E0MJhPBnYSlh20250312

12-Mar-2025 14:21:46

176

1965.0000

XLON

05003050000077949-E0MJhPBnYU0c20250312

12-Mar-2025 14:21:46

242

1965.0000

BATE

08493084900190840-30000Z9320250312

12-Mar-2025 14:23:05

199

1965.0000

XLON

05003050000078800-E0MJhPBnYZwU20250312

12-Mar-2025 14:23:30

177

1964.0000

BATE

08493084900192268-30000ZJW20250312

12-Mar-2025 14:23:43

161

1963.0000

BATE

08493084900189049-30000ZLD20250312

12-Mar-2025 14:23:43

199

1963.0000

XLON

07003070000078677-E0MJhPBnYdLa20250312

12-Mar-2025 14:25:02

235

1964.0000

XLON

05003050000079301-E0MJhPBnYhXM20250312

12-Mar-2025 14:26:09

171

1965.0000

XLON

05003050000079765-E0MJhPBnYlJV20250312

12-Mar-2025 14:27:49

233

1966.0000

XLON

07003070000080135-E0MJhPBnYr1V20250312

12-Mar-2025 14:28:43

44

1965.0000

BATE

08493084900196620-3000107Y20250312

12-Mar-2025 14:28:43

43

1965.0000

BATE

08493084900196620-3000108120250312

12-Mar-2025 14:28:43

43

1965.0000

BATE

08493084900196620-3000108020250312

12-Mar-2025 14:28:43

45

1965.0000

BATE

08493084900196620-3000107Z20250312

12-Mar-2025 14:29:23

48

1965.0000

BATE

08493084900196993-300010CB20250312

12-Mar-2025 14:29:23

42

1965.0000

BATE

08493084900196993-300010CE20250312

12-Mar-2025 14:29:23

18

1965.0000

BATE

08493084900196993-300010CC20250312

12-Mar-2025 14:29:23

44

1965.0000

BATE

08493084900196993-300010CD20250312

12-Mar-2025 14:29:23

25

1965.0000

BATE

08493084900196993-300010CF20250312

12-Mar-2025 14:29:29

120

1965.0000

XLON

05003050000080632-E0MJhPBnYxG620250312

12-Mar-2025 14:29:29

180

1965.0000

XLON

05003050000080632-E0MJhPBnYxG420250312

12-Mar-2025 14:30:35

225

1964.0000

BATE

08493084900195794-300010M420250312

12-Mar-2025 14:31:20

276

1963.0000

XLON

05003050000081157-E0MJhPBnZ4oW20250312

12-Mar-2025 14:31:34

209

1962.0000

BATE

08493084900198555-300010SA20250312

12-Mar-2025 14:31:34

168

1962.0000

XLON

07003070000079181-E0MJhPBnZ5z620250312

12-Mar-2025 14:31:41

235

1961.0000

BATE

06243062400207708-300010TT20250312

12-Mar-2025 14:31:41

7

1961.0000

BATE

06243062400207708-300010TO20250312

12-Mar-2025 14:32:49

172

1960.0000

XLON

07003070000081588-E0MJhPBnZBt220250312

12-Mar-2025 14:32:49

31

1960.0000

XLON

07003070000081588-E0MJhPBnZBt420250312

12-Mar-2025 14:33:36

161

1959.0000

BATE

06243062400209359-3000116A20250312

12-Mar-2025 14:34:29

162

1959.0000

XLON

07003070000082145-E0MJhPBnZISZ20250312

12-Mar-2025 14:34:29

20

1959.0000

XLON

07003070000082145-E0MJhPBnZISd20250312

12-Mar-2025 14:34:29

2

1959.0000

XLON

07003070000082145-E0MJhPBnZISb20250312

12-Mar-2025 14:35:23

34

1959.0000

BATE

08493084900202428-300011EO20250312

12-Mar-2025 14:36:12

259

1959.0000

XLON

07003070000082620-E0MJhPBnZOfh20250312

12-Mar-2025 14:36:12

242

1959.0000

BATE

06243062400212337-300011JL20250312

12-Mar-2025 14:37:49

147

1959.0000

XLON

07003070000083036-E0MJhPBnZUJi20250312

12-Mar-2025 14:37:49

74

1959.0000

XLON

07003070000083036-E0MJhPBnZUJk20250312

12-Mar-2025 14:39:23

34

1959.0000

BATE

06243062400215282-3000120720250312

12-Mar-2025 14:39:29

115

1959.0000

XLON

05003050000083647-E0MJhPBnZZEi20250312

12-Mar-2025 14:39:29

179

1959.0000

XLON

05003050000083647-E0MJhPBnZZEk20250312

12-Mar-2025 14:40:33

237

1957.0000

XLON

05003050000081709-E0MJhPBnZdq720250312

12-Mar-2025 14:41:11

177

1958.0000

XLON

07003070000084028-E0MJhPBnZgPg20250312

12-Mar-2025 14:42:49

173

1958.0000

XLON

07003070000084525-E0MJhPBnZo2g20250312

12-Mar-2025 14:43:00

9

1957.0000

BATE

06243062400217652-300012NP20250312

12-Mar-2025 14:43:04

125

1957.0000

BATE

06243062400217652-300012P620250312

12-Mar-2025 14:43:04

28

1957.0000

BATE

06243062400217652-300012OV20250312

12-Mar-2025 14:44:15

198

1956.0000

BATE

08493084900207334-300012VB20250312

12-Mar-2025 14:45:29

146

1957.0000

XLON

07003070000085265-E0MJhPBnZy8w20250312

12-Mar-2025 14:45:29

38

1957.0000

XLON

07003070000085265-E0MJhPBnZy9020250312

12-Mar-2025 14:45:29

34

1957.0000

XLON

07003070000085265-E0MJhPBnZy8u20250312

12-Mar-2025 14:45:29

50

1957.0000

XLON

07003070000085265-E0MJhPBnZy8y20250312

12-Mar-2025 14:46:09

116

1957.0000

XLON

05003050000085585-E0MJhPBna09z20250312

12-Mar-2025 14:46:09

50

1957.0000

XLON

05003050000085585-E0MJhPBna09x20250312

12-Mar-2025 14:46:09

28

1957.0000

XLON

05003050000085585-E0MJhPBna0A120250312

12-Mar-2025 14:46:09

100

1957.0000

XLON

05003050000085585-E0MJhPBna09v20250312

12-Mar-2025 14:48:00

273

1958.0000

XLON

05003050000086087-E0MJhPBna7IO20250312

12-Mar-2025 14:49:09

209

1956.0000

BATE

06243062400219445-300013J420250312

12-Mar-2025 14:49:09

250

1956.0000

XLON

07003070000084976-E0MJhPBnaB6p20250312

12-Mar-2025 14:50:24

64

1957.0000

BATE

06243062400224043-300013OS20250312

12-Mar-2025 14:50:46

161

1957.0000

XLON

05003050000086698-E0MJhPBnaFzP20250312

12-Mar-2025 14:52:09

135

1958.0000

XLON

05003050000087115-E0MJhPBnaJjX20250312

12-Mar-2025 14:55:29

100

1960.0000

XLON

07003070000087605-E0MJhPBnaVGw20250312

12-Mar-2025 14:55:29

164

1960.0000

XLON

07003070000087605-E0MJhPBnaVGu20250312

12-Mar-2025 14:56:04

245

1960.0000

BATE

08493084900218495-300014HW20250312

12-Mar-2025 14:56:07

309

1959.0000

XLON

05003050000087537-E0MJhPBnaXBm20250312

12-Mar-2025 14:56:07

175

1959.0000

BATE

06243062400226442-300014ID20250312

12-Mar-2025 14:56:09

206

1959.0000

XLON

07003070000088082-E0MJhPBnaXIa20250312

12-Mar-2025 14:56:34

162

1957.0000

BATE

06243062400225231-300014MS20250312

12-Mar-2025 14:57:49

221

1957.0000

XLON

05003050000088708-E0MJhPBnacu920250312

12-Mar-2025 14:58:44

1

1957.0000

BATE

06243062400230297-300014YX20250312

12-Mar-2025 14:59:24

64

1957.0000

BATE

06243062400230772-3000153820250312

12-Mar-2025 14:59:29

55

1957.0000

XLON

05003050000089263-E0MJhPBnaido20250312

12-Mar-2025 14:59:29

16

1957.0000

XLON

05003050000089263-E0MJhPBnaidk20250312

12-Mar-2025 14:59:29

209

1957.0000

XLON

05003050000089263-E0MJhPBnaidm20250312

12-Mar-2025 15:01:19

48

1957.0000

XLON

07003070000089804-E0MJhPBnaq7g20250312

12-Mar-2025 15:01:19

208

1957.0000

XLON

07003070000089804-E0MJhPBnaq7i20250312

12-Mar-2025 15:01:23

120

1956.0000

XLON

05003050000088223-E0MJhPBnaqUu20250312

12-Mar-2025 15:01:23

242

1956.0000

BATE

08493084900222533-300015HP20250312

12-Mar-2025 15:01:23

168

1956.0000

XLON

05003050000088223-E0MJhPBnaqUs20250312

12-Mar-2025 15:02:49

143

1956.0000

XLON

05003050000090501-E0MJhPBnaw8r20250312

12-Mar-2025 15:04:33

170

1956.0000

BATE

08493084900224699-300015ZH20250312

12-Mar-2025 15:04:33

250

1956.0000

XLON

05003050000090955-E0MJhPBnb2Lx20250312

12-Mar-2025 15:06:09

254

1956.0000

XLON

05003050000091438-E0MJhPBnb7CQ20250312

12-Mar-2025 15:06:37

209

1955.0000

BATE

06243062400229427-3000167U20250312

12-Mar-2025 15:07:49

215

1956.0000

XLON

07003070000091649-E0MJhPBnbCSq20250312

12-Mar-2025 15:09:29

226

1956.0000

XLON

05003050000092364-E0MJhPBnbIim20250312

12-Mar-2025 15:10:54

195

1956.0000

BATE

08493084900229585-300016XM20250312

12-Mar-2025 15:11:11

281

1958.0000

XLON

07003070000092698-E0MJhPBnbOQq20250312

12-Mar-2025 15:12:33

210

1958.0000

BATE

08493084900230933-3000176Q20250312

12-Mar-2025 15:12:56

325

1958.0000

XLON

05003050000093360-E0MJhPBnbUfr20250312

12-Mar-2025 15:14:35

257

1959.0000

BATE

08493084900232534-300017FM20250312

12-Mar-2025 15:14:35

332

1959.0000

XLON

07003070000093740-E0MJhPBnbYd820250312

12-Mar-2025 15:16:09

74

1960.0000

XLON

05003050000094439-E0MJhPBnbcro20250312

12-Mar-2025 15:16:09

177

1960.0000

XLON

05003050000094439-E0MJhPBnbcrm20250312

12-Mar-2025 15:20:06

247

1960.0000

XLON

07003070000094817-E0MJhPBnbmwi20250312

12-Mar-2025 15:20:06

241

1960.0000

BATE

08493084900235285-3000185N20250312

12-Mar-2025 15:20:41

251

1959.0000

XLON

07003070000094296-E0MJhPBnbouu20250312

12-Mar-2025 15:20:41

225

1959.0000

BATE

08493084900233592-3000189E20250312

12-Mar-2025 15:21:13

233

1958.0000

XLON

07003070000094775-E0MJhPBnbqEO20250312

12-Mar-2025 15:21:39

263

1957.0000

XLON

05003050000095902-E0MJhPBnbrXo20250312

12-Mar-2025 15:21:39

193

1957.0000

BATE

08493084900231434-300018E120250312

12-Mar-2025 15:24:29

101

1958.0000

XLON

07003070000096695-E0MJhPBnc04X20250312

12-Mar-2025 15:24:29

256

1958.0000

XLON

07003070000096695-E0MJhPBnc04V20250312

12-Mar-2025 15:25:25

47

1959.0000

BATE

08493084900240031-300018YA20250312

12-Mar-2025 15:25:25

29

1959.0000

BATE

08493084900240031-300018Y720250312

12-Mar-2025 15:25:25

41

1959.0000

BATE

08493084900240031-300018Y920250312

12-Mar-2025 15:25:25

28

1959.0000

BATE

08493084900240031-300018YB20250312

12-Mar-2025 15:25:25

48

1959.0000

BATE

08493084900240031-300018Y820250312

12-Mar-2025 15:26:11

291

1959.0000

XLON

07003070000097189-E0MJhPBnc4kj20250312

12-Mar-2025 15:28:07

56

1959.0000

XLON

07003070000097570-E0MJhPBnc9Ed20250312

12-Mar-2025 15:28:07

162

1959.0000

BATE

06243062400251115-3000197Z20250312

12-Mar-2025 15:28:07

280

1959.0000

XLON

07003070000097570-E0MJhPBnc9Eh20250312

12-Mar-2025 15:28:07

173

1959.0000

XLON

05003050000097508-E0MJhPBnc9EX20250312

12-Mar-2025 15:29:26

64

1958.0000

BATE

06243062400252859-300019EK20250312

12-Mar-2025 15:29:29

152

1958.0000

XLON

07003070000098005-E0MJhPBncCIe20250312

12-Mar-2025 15:29:29

82

1958.0000

XLON

07003070000098005-E0MJhPBncCIg20250312

12-Mar-2025 15:32:30

232

1960.0000

XLON

07003070000098816-E0MJhPBncLLF20250312

12-Mar-2025 15:32:30

37

1960.0000

XLON

07003070000098816-E0MJhPBncLLC20250312

12-Mar-2025 15:32:30

231

1960.0000

XLON

05003050000098964-E0MJhPBncLLH20250312

12-Mar-2025 15:32:46

178

1960.0000

BATE

08493084900245802-300019TH20250312

12-Mar-2025 15:32:46

39

1960.0000

BATE

08493084900245802-300019TF20250312

12-Mar-2025 15:32:46

42

1960.0000

BATE

08493084900245802-300019TG20250312

12-Mar-2025 15:33:11

242

1959.0000

BATE

06243062400255281-300019W420250312

12-Mar-2025 15:33:11

177

1959.0000

XLON

05003050000099126-E0MJhPBncN7g20250312

12-Mar-2025 15:33:35

260

1958.0000

BATE

08493084900244263-300019Z420250312

12-Mar-2025 15:33:35

211

1958.0000

XLON

05003050000098620-E0MJhPBncOTT20250312

12-Mar-2025 15:35:29

24

1960.0000

XLON

07003070000099773-E0MJhPBncTgm20250312

12-Mar-2025 15:35:29

49

1960.0000

XLON

07003070000099773-E0MJhPBncTgo20250312

12-Mar-2025 15:36:06

161

1960.0000

BATE

08493084900248317-30001ACI20250312

12-Mar-2025 15:36:09

73

1960.0000

XLON

07003070000099960-E0MJhPBncVQS20250312

12-Mar-2025 15:36:09

118

1960.0000

XLON

07003070000099960-E0MJhPBncVQU20250312

12-Mar-2025 15:36:11

162

1959.0000

BATE

06243062400258186-30001ADD20250312

12-Mar-2025 15:38:46

193

1960.0000

BATE

06243062400260618-30001AOX20250312

12-Mar-2025 15:38:50

104

1960.0000

XLON

05003050000100828-E0MJhPBncc1I20250312

12-Mar-2025 15:38:50

179

1960.0000

XLON

05003050000100828-E0MJhPBncc1G20250312

12-Mar-2025 15:39:18

193

1959.0000

XLON

05003050000100568-E0MJhPBncd8U20250312

12-Mar-2025 15:39:18

225

1959.0000

BATE

08493084900249484-30001AS020250312

12-Mar-2025 15:39:31

225

1958.0000

XLON

05003050000099692-E0MJhPBncdmy20250312

12-Mar-2025 15:39:31

168

1958.0000

BATE

06243062400261085-30001ASM20250312

12-Mar-2025 15:44:04

94

1958.0000

XLON

07003070000101928-E0MJhPBncpFK20250312

12-Mar-2025 15:44:04

132

1958.0000

XLON

07003070000101928-E0MJhPBncpFI20250312

12-Mar-2025 15:45:04

260

1958.0000

BATE

08493084900254143-30001BKS20250312

12-Mar-2025 15:45:04

239

1958.0000

XLON

07003070000102033-E0MJhPBncsAb20250312

12-Mar-2025 15:47:45

162

1958.0000

BATE

06243062400266378-30001BX220250312

12-Mar-2025 15:47:45

249

1958.0000

XLON

05003050000102770-E0MJhPBnczzV20250312

12-Mar-2025 15:47:49

67

1958.0000

XLON

05003050000103193-E0MJhPBnd0Iu20250312

12-Mar-2025 15:47:49

171

1958.0000

XLON

05003050000103193-E0MJhPBnd0Is20250312

12-Mar-2025 15:47:49

25

1958.0000

XLON

05003050000103193-E0MJhPBnd0Iw20250312

12-Mar-2025 15:47:49

126

1958.0000

XLON

05003050000103193-E0MJhPBnd0Iy20250312

12-Mar-2025 15:49:05

161

1957.0000

BATE

08493084900256858-30001C6920250312

12-Mar-2025 15:49:05

316

1957.0000

XLON

05003050000101804-E0MJhPBnd3om20250312

12-Mar-2025 15:51:44

260

1958.0000

XLON

05003050000104208-E0MJhPBndBzl20250312

12-Mar-2025 15:54:07

267

1958.0000

XLON

07003070000104395-E0MJhPBndHSG20250312

12-Mar-2025 15:54:07

177

1958.0000

BATE

08493084900260404-30001CV920250312

12-Mar-2025 15:54:29

173

1958.0000

XLON

05003050000104965-E0MJhPBndILl20250312

12-Mar-2025 15:54:29

151

1958.0000

XLON

05003050000104965-E0MJhPBndILj20250312

12-Mar-2025 15:55:27

141

1958.0000

BATE

06243062400273747-30001D2920250312

12-Mar-2025 15:55:27

22

1958.0000

BATE

06243062400273747-30001D2A20250312

12-Mar-2025 15:56:06

2

1958.0000

BATE

06243062400274278-30001D6D20250312

12-Mar-2025 15:56:06

129

1958.0000

BATE

06243062400274278-30001D6C20250312

12-Mar-2025 15:56:06

30

1958.0000

BATE

06243062400274278-30001D6E20250312

12-Mar-2025 15:56:09

300

1958.0000

XLON

05003050000105508-E0MJhPBndMa820250312

12-Mar-2025 15:56:15

236

1957.0000

XLON

05003050000104151-E0MJhPBndN2a20250312

12-Mar-2025 15:56:15

225

1957.0000

BATE

06243062400269969-30001D8B20250312

12-Mar-2025 15:57:49

13

1958.0000

XLON

07003070000105829-E0MJhPBndR8s20250312

12-Mar-2025 15:57:49

240

1958.0000

XLON

07003070000105829-E0MJhPBndR8q20250312

12-Mar-2025 16:00:31

201

1959.0000

XLON

05003050000106925-E0MJhPBndYF020250312

12-Mar-2025 16:00:31

28

1959.0000

XLON

05003050000106925-E0MJhPBndYF220250312

12-Mar-2025 16:03:49

316

1958.0000

XLON

07003070000107806-E0MJhPBndgO120250312

12-Mar-2025 16:03:49

3

1958.0000

XLON

07003070000107806-E0MJhPBndgO320250312

12-Mar-2025 16:04:08

274

1957.0000

XLON

05003050000106019-E0MJhPBndh9I20250312

12-Mar-2025 16:04:08

161

1957.0000

BATE

08493084900265313-30001ECK20250312

12-Mar-2025 16:05:29

350

1957.0000

XLON

05003050000108576-E0MJhPBndkba20250312

12-Mar-2025 16:06:06

53

1957.0000

BATE

08493084900272689-30001ENV20250312

12-Mar-2025 16:06:09

33

1957.0000

XLON

07003070000108653-E0MJhPBndmLT20250312

12-Mar-2025 16:06:09

31

1957.0000

XLON

07003070000108653-E0MJhPBndmLL20250312

12-Mar-2025 16:06:09

78

1957.0000

XLON

07003070000108653-E0MJhPBndmLP20250312

12-Mar-2025 16:06:09

157

1957.0000

XLON

07003070000108653-E0MJhPBndmLR20250312

12-Mar-2025 16:06:09

29

1957.0000

XLON

07003070000108653-E0MJhPBndmLN20250312

12-Mar-2025 16:06:21

296

1956.0000

XLON

07003070000106976-E0MJhPBndnC420250312

12-Mar-2025 16:06:21

171

1956.0000

BATE

06243062400275601-30001EPE20250312

12-Mar-2025 16:07:46

96

1956.0000

BATE

08493084900274488-30001EWW20250312

12-Mar-2025 16:07:46

98

1956.0000

BATE

08493084900274488-30001EWY20250312

12-Mar-2025 16:07:46

2

1956.0000

BATE

08493084900274488-30001EWX20250312

12-Mar-2025 16:07:49

84

1956.0000

XLON

05003050000109416-E0MJhPBndqKW20250312

12-Mar-2025 16:07:49

7

1956.0000

XLON

05003050000109416-E0MJhPBndqKU20250312

12-Mar-2025 16:07:49

133

1956.0000

XLON

05003050000109416-E0MJhPBndqKS20250312

12-Mar-2025 16:11:45

99

1957.0000

XLON

07003070000109801-E0MJhPBne1aF20250312

12-Mar-2025 16:11:45

147

1957.0000

XLON

07003070000109801-E0MJhPBne1aO20250312

12-Mar-2025 16:11:45

356

1957.0000

XLON

07003070000109971-E0MJhPBne1aQ20250312

12-Mar-2025 16:11:46

199

1957.0000

BATE

06243062400287671-30001FNE20250312

12-Mar-2025 16:13:47

202

1960.0000

BATE

08493084900281215-30001G1120250312

12-Mar-2025 16:15:47

346

1960.0000

XLON

07003070000112206-E0MJhPBneDAL20250312

12-Mar-2025 16:15:47

15

1960.0000

XLON

07003070000112206-E0MJhPBneDAJ20250312

12-Mar-2025 16:15:47

232

1960.0000

BATE

06243062400293357-30001GEE20250312

12-Mar-2025 16:18:28

186

1959.0000

BATE

06243062400293356-30001GXQ20250312

12-Mar-2025 16:18:28

187

1959.0000

XLON

07003070000114083-E0MJhPBneJlN20250312

12-Mar-2025 16:18:28

314

1959.0000

XLON

07003070000111924-E0MJhPBneJlH20250312

12-Mar-2025 16:20:50

9

1960.0000

XLON

07003070000115319-E0MJhPBneQ7c20250312

12-Mar-2025 16:20:50

5

1960.0000

XLON

07003070000115319-E0MJhPBneQ7a20250312

12-Mar-2025 16:21:16

449

1960.0000

XLON

07003070000115319-E0MJhPBneR2220250312

12-Mar-2025 16:21:16

337

1960.0000

BATE

08493084900289712-30001HK820250312

12-Mar-2025 16:22:49

215

1962.0000

XLON

07003070000116373-E0MJhPBneV0v20250312

12-Mar-2025 16:22:49

593

1962.0000

XLON

07003070000116373-E0MJhPBneV0x20250312

12-Mar-2025 16:22:56

41

1962.0000

BATE

06243062400303668-30001HWP20250312

12-Mar-2025 16:22:56

39

1962.0000

BATE

06243062400303668-30001HWN20250312

12-Mar-2025 16:22:56

172

1962.0000

BATE

06243062400303668-30001HWQ20250312

12-Mar-2025 16:22:56

44

1962.0000

BATE

06243062400303668-30001HWO20250312

12-Mar-2025 16:24:36

43

1962.0000

BATE

06243062400305350-30001I9320250312

12-Mar-2025 16:24:36

47

1962.0000

BATE

06243062400305350-30001I9520250312

12-Mar-2025 16:24:36

41

1962.0000

BATE

06243062400305350-30001I9420250312

12-Mar-2025 16:25:00

595

1961.0000

XLON

07003070000115817-E0MJhPBneZpw20250312

12-Mar-2025 16:25:00

33

1961.0000

XLON

07003070000115817-E0MJhPBneZpz20250312

12-Mar-2025 16:25:15

329

1961.0000

XLON

07003070000117076-E0MJhPBnebFK20250312

12-Mar-2025 16:25:25

115

1961.0000

XLON

07003070000117076-E0MJhPBnebpd20250312

12-Mar-2025 16:25:25

421

1961.0000

BATE

06243062400302914-30001IKW20250312

12-Mar-2025 16:26:09

201

1962.0000

XLON

07003070000117926-E0MJhPBnedxO20250312

12-Mar-2025 16:26:09

141

1962.0000

XLON

07003070000117926-E0MJhPBnedxM20250312

12-Mar-2025 16:27:16

265

1961.0000

XLON

05003050000117946-E0MJhPBnehAu20250312

12-Mar-2025 16:28:57

20

1962.0000

XLON

05003050000119456-E0MJhPBnemN820250312

12-Mar-2025 16:28:57

302

1962.0000

XLON

05003050000119456-E0MJhPBnemNC20250312

12-Mar-2025 16:28:57

216

1962.0000

XLON

05003050000119456-E0MJhPBnemNA20250312

12-Mar-2025 16:28:57

272

1962.0000

XLON

05003050000119456-E0MJhPBnemNG20250312

12-Mar-2025 16:28:57

9

1962.0000

XLON

05003050000119456-E0MJhPBnemNE20250312

 

 

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
 
 
POSUUSNRVBUOAAR
Smiths (LSE:SMIN)
과거 데이터 주식 차트
부터 2월(2) 2025 으로 3월(3) 2025 Smiths 차트를 더 보려면 여기를 클릭.
Smiths (LSE:SMIN)
과거 데이터 주식 차트
부터 3월(3) 2024 으로 3월(3) 2025 Smiths 차트를 더 보려면 여기를 클릭.