British American Tobacco p.l.c.
16 February 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2021 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
Date of purchase: |
15 February 2022 |
Number of ordinary shares of 25 pence each purchased: |
300,000 |
Highest price paid per share (pence): |
3,454.5p |
Lowest price paid per share (pence): |
3,387p |
Volume weighted average price paid per share (pence): |
3,430.2944p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 162,525,718 of its shares in Treasury. The Company has 2,294,095,124 ordinary s hares in issue (excluding Treasury shares).
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 15 February 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
Issuer name |
ISIN Code |
Transaction date |
Daily total volume (in number of shares) |
Daily weighted average price of shares acquired |
Platform |
British American Tobacco p.l.c. |
GB0002875804 |
15/02/2022 |
240,000 |
3,430.5015 |
LSE |
British American Tobacco p.l.c. |
GB0002875804 |
15/02/2022 |
40,000 |
3,430.0894 |
CHIX |
British American Tobacco p.l.c. |
GB0002875804 |
15/02/2022 |
20,000 |
3,428.2184 |
BATE |
Schedule of purchases - individual transactions
Number of shares |
Transaction price |
Market |
Time of transaction |
Quantity |
Price |
Market |
Execution Time |
45 |
3431.500 |
CHIX |
16:24:05 |
93 |
3432.000 |
CHIX |
16:23:50 |
372 |
3432.500 |
LSE |
16:23:41 |
184 |
3432.500 |
LSE |
16:23:41 |
91 |
3433.000 |
CHIX |
16:23:34 |
10 |
3432.500 |
CHIX |
16:23:25 |
487 |
3432.500 |
LSE |
16:23:24 |
100 |
3432.500 |
CHIX |
16:23:24 |
21 |
3432.500 |
LSE |
16:23:24 |
584 |
3432.000 |
LSE |
16:23:10 |
95 |
3432.500 |
CHIX |
16:23:08 |
116 |
3431.500 |
LSE |
16:22:52 |
369 |
3431.500 |
LSE |
16:22:52 |
75 |
3431.500 |
CHIX |
16:22:52 |
17 |
3431.500 |
CHIX |
16:22:52 |
182 |
3431.500 |
LSE |
16:22:52 |
182 |
3431.500 |
LSE |
16:22:52 |
198 |
3431.500 |
LSE |
16:22:52 |
99 |
3431.500 |
CHIX |
16:22:50 |
47 |
3431.500 |
CHIX |
16:22:50 |
494 |
3431.500 |
LSE |
16:22:50 |
44 |
3431.500 |
LSE |
16:22:46 |
124 |
3431.500 |
LSE |
16:22:46 |
19 |
3430.500 |
BATE |
16:22:36 |
43 |
3430.500 |
BATE |
16:22:36 |
12 |
3430.500 |
BATE |
16:22:36 |
10 |
3430.500 |
BATE |
16:22:36 |
516 |
3430.500 |
LSE |
16:22:36 |
561 |
3430.500 |
LSE |
16:22:36 |
32 |
3430.500 |
LSE |
16:22:36 |
49 |
3430.500 |
BATE |
16:22:36 |
39 |
3431.000 |
CHIX |
16:22:26 |
42 |
3431.000 |
CHIX |
16:22:25 |
7 |
3431.000 |
CHIX |
16:22:25 |
100 |
3431.000 |
CHIX |
16:22:19 |
90 |
3432.000 |
CHIX |
16:22:18 |
111 |
3430.500 |
CHIX |
16:21:50 |
24 |
3431.500 |
CHIX |
16:21:26 |
68 |
3431.500 |
CHIX |
16:21:26 |
84 |
3431.000 |
CHIX |
16:21:08 |
49 |
3431.000 |
LSE |
16:21:07 |
550 |
3431.000 |
LSE |
16:21:07 |
58 |
3431.500 |
BATE |
16:21:07 |
505 |
3431.500 |
LSE |
16:21:05 |
496 |
3431.500 |
LSE |
16:21:05 |
88 |
3432.000 |
CHIX |
16:21:04 |
90 |
3432.000 |
CHIX |
16:21:04 |
95 |
3431.000 |
CHIX |
16:20:33 |
493 |
3431.000 |
LSE |
16:20:33 |
93 |
3431.500 |
CHIX |
16:20:09 |
119 |
3432.500 |
CHIX |
16:19:43 |
13 |
3432.500 |
LSE |
16:19:43 |
467 |
3432.500 |
LSE |
16:19:43 |
83 |
3432.500 |
CHIX |
16:19:43 |
29 |
3432.500 |
CHIX |
16:19:09 |
234 |
3432.500 |
LSE |
16:19:09 |
58 |
3432.500 |
CHIX |
16:19:04 |
166 |
3432.500 |
LSE |
16:19:04 |
200 |
3432.500 |
LSE |
16:19:04 |
92 |
3433.000 |
CHIX |
16:19:00 |
90 |
3433.500 |
BATE |
16:18:44 |
482 |
3433.500 |
LSE |
16:18:41 |
176 |
3433.500 |
LSE |
16:18:41 |
630 |
3434.000 |
LSE |
16:18:40 |
86 |
3435.000 |
CHIX |
16:18:29 |
11 |
3435.000 |
CHIX |
16:18:29 |
11 |
3435.000 |
CHIX |
16:18:29 |
12 |
3435.000 |
CHIX |
16:18:29 |
26 |
3435.000 |
CHIX |
16:18:29 |
11 |
3434.500 |
CHIX |
16:18:23 |
87 |
3434.500 |
CHIX |
16:18:22 |
57 |
3434.500 |
CHIX |
16:18:22 |
74 |
3434.500 |
CHIX |
16:18:22 |
6 |
3434.500 |
CHIX |
16:18:22 |
14 |
3433.000 |
LSE |
16:18:03 |
99 |
3434.000 |
CHIX |
16:17:33 |
11 |
3434.000 |
CHIX |
16:17:33 |
468 |
3433.000 |
LSE |
16:17:25 |
781 |
3434.000 |
LSE |
16:17:25 |
91 |
3434.000 |
CHIX |
16:17:25 |
137 |
3434.500 |
CHIX |
16:17:16 |
156 |
3434.500 |
LSE |
16:17:13 |
627 |
3434.500 |
LSE |
16:17:13 |
361 |
3434.500 |
LSE |
16:17:13 |
25 |
3436.000 |
CHIX |
16:17:03 |
160 |
3431.000 |
CHIX |
16:16:03 |
431 |
3430.500 |
LSE |
16:15:44 |
142 |
3430.500 |
LSE |
16:15:44 |
89 |
3430.500 |
CHIX |
16:15:44 |
597 |
3431.000 |
LSE |
16:15:13 |
103 |
3431.000 |
BATE |
16:15:13 |
278 |
3431.500 |
LSE |
16:15:10 |
231 |
3431.500 |
LSE |
16:15:10 |
150 |
3432.000 |
CHIX |
16:15:09 |
115 |
3432.000 |
CHIX |
16:15:09 |
381 |
3432.000 |
LSE |
16:15:09 |
136 |
3432.000 |
LSE |
16:15:09 |
99 |
3432.500 |
CHIX |
16:15:02 |
105 |
3431.500 |
LSE |
16:14:29 |
584 |
3431.500 |
LSE |
16:14:29 |
124 |
3432.500 |
CHIX |
16:13:54 |
89 |
3432.500 |
CHIX |
16:13:54 |
514 |
3432.500 |
LSE |
16:13:54 |
537 |
3432.500 |
LSE |
16:13:54 |
87 |
3432.500 |
CHIX |
16:13:54 |
99 |
3432.500 |
BATE |
16:13:54 |
93 |
3432.500 |
CHIX |
16:13:54 |
82 |
3432.500 |
CHIX |
16:13:54 |
136 |
3433.500 |
CHIX |
16:13:08 |
90 |
3431.500 |
CHIX |
16:12:16 |
277 |
3431.500 |
LSE |
16:11:55 |
89 |
3431.500 |
CHIX |
16:11:55 |
303 |
3431.500 |
LSE |
16:11:55 |
112 |
3432.000 |
CHIX |
16:11:46 |
121 |
3432.000 |
CHIX |
16:11:46 |
518 |
3429.500 |
LSE |
16:10:07 |
87 |
3429.500 |
BATE |
16:10:07 |
98 |
3430.000 |
CHIX |
16:10:07 |
200 |
3430.500 |
CHIX |
16:10:01 |
287 |
3430.500 |
LSE |
16:10:01 |
609 |
3430.500 |
LSE |
16:10:01 |
100 |
3430.500 |
CHIX |
16:09:07 |
10 |
3430.500 |
CHIX |
16:09:07 |
55 |
3430.500 |
CHIX |
16:09:07 |
6 |
3430.500 |
CHIX |
16:09:07 |
522 |
3430.000 |
LSE |
16:08:41 |
96 |
3430.000 |
CHIX |
16:08:41 |
88 |
3430.000 |
CHIX |
16:08:41 |
491 |
3430.000 |
LSE |
16:07:49 |
83 |
3430.000 |
CHIX |
16:07:49 |
91 |
3430.000 |
CHIX |
16:07:49 |
420 |
3430.500 |
LSE |
16:07:44 |
123 |
3430.500 |
LSE |
16:07:44 |
580 |
3431.000 |
LSE |
16:07:23 |
88 |
3432.000 |
CHIX |
16:07:07 |
100 |
3431.500 |
CHIX |
16:07:07 |
57 |
3431.500 |
CHIX |
16:07:07 |
73 |
3432.000 |
CHIX |
16:07:07 |
12 |
3432.000 |
CHIX |
16:07:07 |
110 |
3432.000 |
CHIX |
16:07:07 |
91 |
3432.000 |
CHIX |
16:07:07 |
56 |
3432.000 |
CHIX |
16:07:07 |
537 |
3431.500 |
LSE |
16:06:16 |
116 |
3431.000 |
CHIX |
16:05:10 |
349 |
3431.000 |
CHIX |
16:05:10 |
458 |
3431.000 |
LSE |
16:05:10 |
55 |
3431.000 |
LSE |
16:05:10 |
103 |
3431.000 |
BATE |
16:05:10 |
83 |
3431.500 |
CHIX |
16:04:12 |
96 |
3431.500 |
CHIX |
16:04:00 |
128 |
3431.500 |
CHIX |
16:03:08 |
486 |
3431.500 |
LSE |
16:03:08 |
91 |
3431.500 |
CHIX |
16:03:08 |
139 |
3432.000 |
CHIX |
16:03:07 |
588 |
3432.500 |
LSE |
16:02:14 |
92 |
3432.500 |
CHIX |
16:02:14 |
72 |
3432.500 |
CHIX |
16:02:14 |
14 |
3432.500 |
CHIX |
16:02:08 |
87 |
3432.500 |
BATE |
16:02:08 |
96 |
3433.000 |
CHIX |
16:02:08 |
327 |
3432.500 |
LSE |
16:01:05 |
200 |
3432.500 |
LSE |
16:01:05 |
148 |
3432.500 |
CHIX |
16:01:05 |
81 |
3432.500 |
CHIX |
16:01:05 |
26 |
3432.500 |
LSE |
16:01:05 |
46 |
3432.500 |
LSE |
16:01:05 |
99 |
3433.000 |
BATE |
16:00:58 |
517 |
3433.500 |
LSE |
16:00:52 |
523 |
3434.000 |
LSE |
16:00:51 |
80 |
3434.000 |
CHIX |
16:00:41 |
68 |
3434.000 |
CHIX |
16:00:41 |
106 |
3434.000 |
CHIX |
16:00:28 |
94 |
3434.000 |
CHIX |
16:00:28 |
87 |
3432.500 |
CHIX |
15:59:44 |
135 |
3432.500 |
CHIX |
15:59:26 |
53 |
3432.500 |
CHIX |
15:59:26 |
53 |
3432.500 |
CHIX |
15:59:26 |
134 |
3432.500 |
LSE |
15:58:50 |
89 |
3432.500 |
CHIX |
15:58:50 |
54 |
3432.500 |
LSE |
15:58:50 |
3 |
3432.500 |
CHIX |
15:58:50 |
93 |
3432.500 |
CHIX |
15:58:50 |
299 |
3432.500 |
LSE |
15:58:50 |
97 |
3431.500 |
CHIX |
15:58:10 |
90 |
3431.000 |
CHIX |
15:57:10 |
107 |
3430.500 |
LSE |
15:57:10 |
127 |
3430.500 |
CHIX |
15:57:10 |
81 |
3430.500 |
CHIX |
15:57:10 |
395 |
3430.500 |
LSE |
15:57:10 |
535 |
3430.500 |
LSE |
15:56:27 |
116 |
3430.500 |
CHIX |
15:56:27 |
93 |
3431.500 |
CHIX |
15:55:27 |
108 |
3431.500 |
CHIX |
15:55:26 |
464 |
3431.000 |
LSE |
15:55:12 |
122 |
3431.000 |
LSE |
15:55:12 |
105 |
3431.000 |
BATE |
15:55:12 |
56 |
3431.500 |
CHIX |
15:54:57 |
160 |
3431.500 |
CHIX |
15:54:57 |
436 |
3431.500 |
LSE |
15:54:57 |
101 |
3431.500 |
LSE |
15:54:57 |
91 |
3431.500 |
CHIX |
15:54:57 |
90 |
3431.500 |
CHIX |
15:54:39 |
594 |
3431.500 |
LSE |
15:54:39 |
95 |
3431.500 |
LSE |
15:54:39 |
80 |
3431.500 |
CHIX |
15:54:39 |
250 |
3431.500 |
LSE |
15:54:10 |
128 |
3431.500 |
LSE |
15:54:10 |
225 |
3431.500 |
LSE |
15:54:05 |
83 |
3431.000 |
CHIX |
15:53:58 |
95 |
3431.500 |
CHIX |
15:53:58 |
93 |
3429.500 |
CHIX |
15:52:32 |
83 |
3429.500 |
CHIX |
15:52:32 |
10 |
3431.500 |
LSE |
15:52:31 |
572 |
3431.500 |
LSE |
15:52:23 |
7 |
3431.500 |
CHIX |
15:51:25 |
87 |
3431.500 |
CHIX |
15:51:25 |
82 |
3432.500 |
CHIX |
15:51:25 |
135 |
3432.500 |
CHIX |
15:51:25 |
98 |
3432.500 |
BATE |
15:51:25 |
5 |
3432.500 |
LSE |
15:51:25 |
530 |
3432.500 |
LSE |
15:51:06 |
61 |
3432.500 |
LSE |
15:50:59 |
50 |
3433.000 |
LSE |
15:50:13 |
548 |
3433.000 |
LSE |
15:50:13 |
85 |
3433.500 |
CHIX |
15:50:08 |
17 |
3434.500 |
CHIX |
15:49:42 |
72 |
3434.500 |
CHIX |
15:49:42 |
541 |
3434.500 |
LSE |
15:49:42 |
93 |
3434.500 |
CHIX |
15:49:42 |
6 |
3434.500 |
CHIX |
15:49:42 |
81 |
3434.500 |
CHIX |
15:49:42 |
85 |
3435.000 |
BATE |
15:49:04 |
92 |
3435.000 |
LSE |
15:49:04 |
21 |
3435.000 |
LSE |
15:49:04 |
431 |
3435.000 |
LSE |
15:48:58 |
1 |
3435.000 |
BATE |
15:48:58 |
97 |
3435.500 |
CHIX |
15:48:41 |
5 |
3435.500 |
CHIX |
15:48:29 |
162 |
3435.500 |
CHIX |
15:48:29 |
162 |
3435.000 |
CHIX |
15:47:55 |
37 |
3435.000 |
CHIX |
15:47:55 |
37 |
3436.500 |
CHIX |
15:47:14 |
71 |
3436.500 |
CHIX |
15:47:14 |
67 |
3436.500 |
CHIX |
15:47:14 |
195 |
3436.500 |
CHIX |
15:47:14 |
85 |
3436.500 |
CHIX |
15:47:14 |
64 |
3436.500 |
CHIX |
15:47:14 |
78 |
3436.500 |
CHIX |
15:46:55 |
89 |
3436.500 |
BATE |
15:45:40 |
583 |
3436.500 |
LSE |
15:45:40 |
121 |
3437.000 |
CHIX |
15:45:12 |
69 |
3437.000 |
CHIX |
15:45:12 |
18 |
3437.000 |
CHIX |
15:45:02 |
64 |
3437.000 |
CHIX |
15:45:02 |
57 |
3437.000 |
CHIX |
15:44:16 |
552 |
3438.000 |
LSE |
15:44:00 |
85 |
3439.500 |
CHIX |
15:43:58 |
96 |
3439.500 |
CHIX |
15:43:58 |
98 |
3439.500 |
CHIX |
15:43:16 |
82 |
3439.500 |
CHIX |
15:43:16 |
237 |
3440.500 |
LSE |
15:42:59 |
253 |
3440.500 |
LSE |
15:42:59 |
90 |
3439.000 |
CHIX |
15:42:08 |
26 |
3441.000 |
CHIX |
15:42:04 |
92 |
3441.000 |
CHIX |
15:42:04 |
555 |
3441.000 |
LSE |
15:42:04 |
33 |
3441.000 |
CHIX |
15:42:04 |
62 |
3441.000 |
CHIX |
15:42:04 |
91 |
3441.500 |
CHIX |
15:41:55 |
482 |
3442.000 |
LSE |
15:41:55 |
11 |
3441.500 |
CHIX |
15:41:43 |
14 |
3441.500 |
CHIX |
15:41:43 |
15 |
3441.500 |
CHIX |
15:41:42 |
16 |
3441.500 |
CHIX |
15:41:42 |
22 |
3441.500 |
CHIX |
15:41:42 |
88 |
3439.000 |
BATE |
15:40:35 |
170 |
3439.000 |
CHIX |
15:40:35 |
29 |
3439.500 |
CHIX |
15:40:10 |
57 |
3439.500 |
CHIX |
15:40:10 |
56 |
3440.000 |
CHIX |
15:39:07 |
28 |
3440.000 |
CHIX |
15:39:07 |
87 |
3440.000 |
BATE |
15:39:07 |
472 |
3440.500 |
LSE |
15:39:01 |
99 |
3440.500 |
LSE |
15:39:01 |
77 |
3441.500 |
CHIX |
15:38:14 |
17 |
3441.500 |
CHIX |
15:38:14 |
337 |
3440.500 |
LSE |
15:36:42 |
147 |
3440.500 |
LSE |
15:36:42 |
89 |
3440.000 |
CHIX |
15:35:46 |
140 |
3440.000 |
LSE |
15:35:31 |
376 |
3440.000 |
LSE |
15:35:31 |
69 |
3441.500 |
BATE |
15:35:09 |
18 |
3441.500 |
BATE |
15:35:06 |
76 |
3443.000 |
CHIX |
15:34:52 |
19 |
3443.000 |
CHIX |
15:34:13 |
591 |
3444.000 |
LSE |
15:34:08 |
29 |
3444.000 |
CHIX |
15:33:37 |
509 |
3444.000 |
LSE |
15:33:27 |
12 |
3444.000 |
LSE |
15:33:27 |
139 |
3445.000 |
LSE |
15:33:08 |
227 |
3445.000 |
LSE |
15:33:08 |
226 |
3445.000 |
LSE |
15:33:08 |
82 |
3445.500 |
CHIX |
15:32:52 |
489 |
3446.000 |
LSE |
15:32:52 |
10 |
3447.000 |
CHIX |
15:32:39 |
2 |
3445.500 |
CHIX |
15:31:18 |
97 |
3445.500 |
BATE |
15:31:18 |
88 |
3445.500 |
CHIX |
15:31:18 |
590 |
3446.500 |
LSE |
15:31:10 |
98 |
3446.500 |
BATE |
15:31:10 |
568 |
3447.000 |
LSE |
15:30:59 |
564 |
3447.000 |
LSE |
15:30:14 |
57 |
3447.500 |
CHIX |
15:29:37 |
540 |
3445.000 |
LSE |
15:28:34 |
97 |
3445.000 |
CHIX |
15:28:34 |
505 |
3446.000 |
LSE |
15:28:07 |
521 |
3446.000 |
LSE |
15:26:49 |
84 |
3445.500 |
CHIX |
15:26:20 |
485 |
3445.500 |
LSE |
15:26:20 |
290 |
3446.500 |
LSE |
15:25:59 |
275 |
3446.500 |
LSE |
15:25:56 |
527 |
3448.000 |
LSE |
15:25:07 |
91 |
3449.500 |
CHIX |
15:24:37 |
91 |
3449.500 |
BATE |
15:24:37 |
534 |
3450.000 |
LSE |
15:24:28 |
84 |
3451.000 |
CHIX |
15:23:52 |
84 |
3451.000 |
CHIX |
15:23:52 |
61 |
3451.500 |
LSE |
15:23:38 |
453 |
3451.500 |
LSE |
15:23:38 |
336 |
3452.000 |
LSE |
15:23:26 |
200 |
3452.000 |
LSE |
15:23:26 |
377 |
3452.000 |
LSE |
15:23:26 |
200 |
3452.000 |
LSE |
15:23:26 |
219 |
3451.000 |
LSE |
15:22:34 |
339 |
3451.000 |
LSE |
15:22:34 |
250 |
3450.000 |
LSE |
15:21:52 |
390 |
3449.500 |
LSE |
15:21:07 |
135 |
3449.500 |
LSE |
15:21:07 |
56 |
3451.000 |
BATE |
15:20:48 |
42 |
3451.000 |
BATE |
15:20:48 |
422 |
3452.000 |
LSE |
15:20:32 |
155 |
3452.000 |
LSE |
15:20:32 |
529 |
3453.000 |
LSE |
15:20:09 |
88 |
3453.500 |
CHIX |
15:19:56 |
166 |
3454.000 |
LSE |
15:19:56 |
360 |
3454.000 |
LSE |
15:19:56 |
70 |
3452.500 |
LSE |
15:19:06 |
135 |
3452.500 |
LSE |
15:19:06 |
54 |
3453.000 |
CHIX |
15:18:57 |
57 |
3453.000 |
CHIX |
15:18:57 |
522 |
3452.500 |
LSE |
15:18:11 |
489 |
3453.000 |
LSE |
15:17:54 |
566 |
3454.000 |
LSE |
15:17:54 |
85 |
3453.500 |
BATE |
15:17:08 |
581 |
3453.500 |
LSE |
15:17:08 |
50 |
3454.000 |
CHIX |
15:17:06 |
50 |
3454.000 |
CHIX |
15:17:06 |
211 |
3454.500 |
LSE |
15:16:51 |
164 |
3454.500 |
LSE |
15:16:51 |
112 |
3454.500 |
LSE |
15:16:51 |
31 |
3454.500 |
BATE |
15:16:51 |
60 |
3454.500 |
BATE |
15:16:51 |
70 |
3453.000 |
LSE |
15:15:40 |
472 |
3453.000 |
LSE |
15:15:40 |
87 |
3453.500 |
CHIX |
15:15:21 |
509 |
3454.000 |
LSE |
15:15:21 |
4 |
3453.500 |
CHIX |
15:14:50 |
17 |
3453.500 |
CHIX |
15:14:40 |
120 |
3453.000 |
CHIX |
15:14:04 |
529 |
3453.000 |
LSE |
15:14:04 |
23 |
3453.000 |
LSE |
15:14:04 |
554 |
3453.000 |
LSE |
15:14:04 |
485 |
3451.500 |
LSE |
15:13:01 |
104 |
3452.000 |
BATE |
15:12:34 |
502 |
3453.500 |
LSE |
15:12:34 |
258 |
3453.000 |
LSE |
15:12:06 |
317 |
3453.000 |
LSE |
15:12:06 |
85 |
3453.500 |
CHIX |
15:12:05 |
93 |
3453.500 |
BATE |
15:12:05 |
620 |
3454.000 |
LSE |
15:12:00 |
50 |
3451.500 |
CHIX |
15:10:55 |
13 |
3450.000 |
LSE |
15:10:31 |
519 |
3450.000 |
LSE |
15:10:20 |
74 |
3449.500 |
CHIX |
15:09:20 |
6 |
3449.500 |
CHIX |
15:09:20 |
10 |
3449.500 |
CHIX |
15:09:20 |
569 |
3450.500 |
LSE |
15:09:17 |
493 |
3451.000 |
LSE |
15:09:14 |
108 |
3451.000 |
LSE |
15:09:14 |
577 |
3451.500 |
LSE |
15:09:12 |
219 |
3449.500 |
LSE |
15:08:06 |
135 |
3449.500 |
LSE |
15:08:06 |
261 |
3449.500 |
LSE |
15:08:06 |
85 |
3449.500 |
CHIX |
15:08:06 |
621 |
3450.000 |
LSE |
15:08:04 |
283 |
3447.500 |
LSE |
15:06:56 |
244 |
3447.500 |
LSE |
15:06:56 |
343 |
3447.500 |
LSE |
15:06:56 |
244 |
3447.500 |
LSE |
15:06:56 |
54 |
3448.000 |
CHIX |
15:06:55 |
214 |
3448.000 |
LSE |
15:06:55 |
100 |
3448.000 |
LSE |
15:06:50 |
140 |
3444.500 |
CHIX |
15:05:52 |
494 |
3445.000 |
LSE |
15:05:48 |
482 |
3442.000 |
LSE |
15:05:05 |
88 |
3441.500 |
BATE |
15:04:02 |
567 |
3442.000 |
LSE |
15:04:02 |
95 |
3443.000 |
CHIX |
15:03:44 |
93 |
3443.000 |
CHIX |
15:03:44 |
577 |
3443.500 |
LSE |
15:03:25 |
569 |
3444.000 |
LSE |
15:03:05 |
91 |
3444.000 |
CHIX |
15:03:05 |
33 |
3444.500 |
BATE |
15:03:05 |
71 |
3444.500 |
BATE |
15:03:05 |
189 |
3445.000 |
LSE |
15:03:05 |
407 |
3445.000 |
LSE |
15:03:05 |
75 |
3445.000 |
LSE |
15:02:57 |
897 |
3445.000 |
LSE |
15:02:57 |
528 |
3446.500 |
LSE |
15:02:57 |
28 |
3447.000 |
LSE |
15:02:52 |
213 |
3447.000 |
LSE |
15:02:52 |
525 |
3447.000 |
LSE |
15:02:52 |
514 |
3444.000 |
LSE |
15:02:01 |
582 |
3438.500 |
LSE |
15:00:14 |
84 |
3439.000 |
CHIX |
15:00:09 |
510 |
3439.000 |
LSE |
15:00:09 |
42 |
3440.000 |
LSE |
14:59:30 |
494 |
3440.000 |
LSE |
14:59:30 |
87 |
3442.000 |
BATE |
14:59:08 |
97 |
3442.000 |
BATE |
14:59:08 |
89 |
3442.500 |
LSE |
14:59:03 |
251 |
3442.500 |
LSE |
14:59:03 |
251 |
3442.500 |
LSE |
14:59:03 |
56 |
3443.000 |
CHIX |
14:58:58 |
31 |
3443.000 |
CHIX |
14:58:58 |
2 |
3443.500 |
CHIX |
14:58:49 |
597 |
3443.500 |
LSE |
14:58:39 |
557 |
3444.000 |
LSE |
14:58:38 |
518 |
3442.500 |
LSE |
14:58:08 |
555 |
3440.500 |
LSE |
14:57:38 |
83 |
3440.000 |
CHIX |
14:57:14 |
509 |
3440.000 |
LSE |
14:57:14 |
514 |
3440.000 |
LSE |
14:56:58 |
56 |
3440.500 |
CHIX |
14:56:28 |
93 |
3440.500 |
CHIX |
14:56:28 |
280 |
3440.000 |
LSE |
14:56:07 |
157 |
3440.000 |
LSE |
14:56:07 |
98 |
3440.000 |
CHIX |
14:56:07 |
485 |
3440.500 |
LSE |
14:55:48 |
563 |
3436.500 |
LSE |
14:54:25 |
597 |
3437.500 |
LSE |
14:53:59 |
80 |
3437.500 |
CHIX |
14:53:23 |
263 |
3438.500 |
LSE |
14:53:04 |
266 |
3438.500 |
LSE |
14:53:04 |
89 |
3441.000 |
BATE |
14:52:23 |
86 |
3442.000 |
CHIX |
14:52:21 |
590 |
3443.000 |
LSE |
14:52:16 |
92 |
3443.500 |
CHIX |
14:52:09 |
102 |
3444.000 |
LSE |
14:52:02 |
77 |
3444.000 |
LSE |
14:52:02 |
328 |
3444.000 |
LSE |
14:52:02 |
554 |
3444.000 |
LSE |
14:52:02 |
250 |
3444.500 |
LSE |
14:51:42 |
494 |
3441.500 |
LSE |
14:50:39 |
645 |
3441.500 |
LSE |
14:50:39 |
528 |
3442.000 |
LSE |
14:50:34 |
18 |
3437.500 |
BATE |
14:49:27 |
85 |
3437.500 |
BATE |
14:49:27 |
597 |
3437.500 |
LSE |
14:49:25 |
93 |
3438.500 |
BATE |
14:49:13 |
96 |
3439.000 |
CHIX |
14:49:13 |
18 |
3441.000 |
LSE |
14:49:01 |
527 |
3441.000 |
LSE |
14:49:01 |
414 |
3441.000 |
LSE |
14:49:01 |
163 |
3441.000 |
LSE |
14:48:54 |
120 |
3442.000 |
CHIX |
14:48:52 |
107 |
3442.000 |
CHIX |
14:48:52 |
300 |
3442.000 |
LSE |
14:48:52 |
255 |
3442.000 |
LSE |
14:48:52 |
503 |
3440.000 |
LSE |
14:48:16 |
599 |
3440.000 |
LSE |
14:48:16 |
565 |
3434.000 |
LSE |
14:47:17 |
485 |
3434.000 |
LSE |
14:47:17 |
98 |
3434.000 |
CHIX |
14:47:17 |
153 |
3433.000 |
LSE |
14:46:19 |
394 |
3433.000 |
LSE |
14:46:19 |
596 |
3433.500 |
LSE |
14:46:11 |
540 |
3433.500 |
LSE |
14:45:53 |
527 |
3425.500 |
LSE |
14:44:36 |
89 |
3426.000 |
BATE |
14:44:25 |
11 |
3426.000 |
BATE |
14:44:25 |
192 |
3426.500 |
LSE |
14:44:22 |
350 |
3426.500 |
LSE |
14:44:22 |
27 |
3426.500 |
LSE |
14:44:22 |
14 |
3426.500 |
CHIX |
14:44:22 |
69 |
3426.500 |
CHIX |
14:44:22 |
1 |
3427.000 |
CHIX |
14:44:20 |
265 |
3427.000 |
LSE |
14:43:54 |
244 |
3427.000 |
LSE |
14:43:51 |
430 |
3427.000 |
LSE |
14:43:49 |
83 |
3427.000 |
LSE |
14:43:45 |
5 |
3427.000 |
LSE |
14:43:45 |
568 |
3427.000 |
LSE |
14:43:15 |
3 |
3427.000 |
LSE |
14:43:15 |
93 |
3427.500 |
CHIX |
14:43:04 |
488 |
3426.500 |
LSE |
14:42:34 |
93 |
3427.500 |
BATE |
14:42:34 |
500 |
3428.000 |
LSE |
14:42:33 |
178 |
3429.500 |
LSE |
14:41:46 |
332 |
3429.500 |
LSE |
14:41:46 |
83 |
3430.500 |
CHIX |
14:41:39 |
87 |
3430.500 |
BATE |
14:41:39 |
514 |
3430.500 |
LSE |
14:41:39 |
580 |
3431.500 |
LSE |
14:41:36 |
46 |
3428.500 |
CHIX |
14:40:56 |
56 |
3428.500 |
CHIX |
14:40:56 |
105 |
3429.000 |
CHIX |
14:40:50 |
24 |
3428.500 |
LSE |
14:40:48 |
12 |
3428.500 |
LSE |
14:40:48 |
203 |
3428.500 |
LSE |
14:40:48 |
244 |
3428.500 |
LSE |
14:40:48 |
250 |
3429.500 |
LSE |
14:40:43 |
123 |
3429.500 |
LSE |
14:40:43 |
92 |
3429.500 |
LSE |
14:40:43 |
320 |
3428.000 |
LSE |
14:40:20 |
182 |
3428.000 |
LSE |
14:40:20 |
81 |
3428.000 |
CHIX |
14:40:20 |
110 |
3427.500 |
LSE |
14:40:05 |
650 |
3428.000 |
LSE |
14:39:57 |
406 |
3429.500 |
LSE |
14:39:55 |
546 |
3429.500 |
LSE |
14:39:55 |
1 |
3424.000 |
LSE |
14:39:11 |
400 |
3424.000 |
LSE |
14:39:11 |
87 |
3424.000 |
LSE |
14:39:11 |
321 |
3423.500 |
LSE |
14:38:57 |
260 |
3423.500 |
LSE |
14:38:54 |
10 |
3423.500 |
LSE |
14:38:38 |
352 |
3423.500 |
LSE |
14:38:38 |
125 |
3423.500 |
LSE |
14:38:38 |
36 |
3423.500 |
LSE |
14:38:38 |
76 |
3423.500 |
LSE |
14:38:38 |
48 |
3423.500 |
BATE |
14:38:38 |
48 |
3423.500 |
BATE |
14:38:38 |
619 |
3424.000 |
LSE |
14:38:38 |
438 |
3424.500 |
LSE |
14:38:00 |
45 |
3424.500 |
LSE |
14:38:00 |
88 |
3424.500 |
LSE |
14:38:00 |
5 |
3424.000 |
CHIX |
14:37:42 |
100 |
3424.000 |
CHIX |
14:37:42 |
483 |
3423.000 |
LSE |
14:37:36 |
7 |
3422.500 |
CHIX |
14:36:46 |
79 |
3422.500 |
CHIX |
14:36:42 |
173 |
3423.000 |
LSE |
14:36:42 |
261 |
3423.000 |
LSE |
14:36:42 |
100 |
3423.000 |
LSE |
14:36:34 |
291 |
3424.000 |
LSE |
14:36:26 |
82 |
3424.000 |
LSE |
14:36:26 |
171 |
3424.000 |
LSE |
14:36:26 |
80 |
3424.000 |
CHIX |
14:36:26 |
67 |
3425.000 |
LSE |
14:36:16 |
244 |
3425.000 |
LSE |
14:36:16 |
33 |
3425.000 |
LSE |
14:36:16 |
188 |
3425.000 |
LSE |
14:36:16 |
462 |
3425.000 |
LSE |
14:36:05 |
91 |
3425.000 |
LSE |
14:36:05 |
50 |
3423.500 |
LSE |
14:35:42 |
451 |
3423.500 |
LSE |
14:35:42 |
6 |
3420.500 |
CHIX |
14:35:07 |
74 |
3420.500 |
CHIX |
14:35:07 |
85 |
3421.000 |
BATE |
14:35:03 |
344 |
3421.500 |
LSE |
14:35:01 |
26 |
3421.500 |
LSE |
14:35:01 |
200 |
3421.500 |
LSE |
14:35:01 |
184 |
3422.000 |
LSE |
14:35:00 |
174 |
3422.000 |
LSE |
14:35:00 |
177 |
3422.000 |
LSE |
14:34:54 |
355 |
3422.000 |
LSE |
14:34:41 |
150 |
3422.000 |
LSE |
14:34:40 |
94 |
3422.500 |
BATE |
14:34:38 |
3 |
3422.500 |
BATE |
14:34:38 |
289 |
3423.000 |
LSE |
14:34:38 |
233 |
3423.000 |
LSE |
14:34:38 |
26 |
3423.000 |
CHIX |
14:34:38 |
61 |
3423.000 |
CHIX |
14:34:38 |
109 |
3423.000 |
CHIX |
14:34:29 |
91 |
3423.500 |
BATE |
14:34:29 |
55 |
3423.500 |
LSE |
14:34:29 |
434 |
3423.500 |
LSE |
14:34:29 |
83 |
3423.500 |
LSE |
14:34:29 |
87 |
3424.000 |
CHIX |
14:34:29 |
221 |
3423.000 |
LSE |
14:33:48 |
131 |
3423.000 |
LSE |
14:33:48 |
221 |
3423.000 |
LSE |
14:33:48 |
100 |
3422.500 |
LSE |
14:33:19 |
60 |
3422.500 |
LSE |
14:33:19 |
100 |
3422.500 |
LSE |
14:33:19 |
288 |
3422.500 |
LSE |
14:33:19 |
97 |
3422.500 |
CHIX |
14:33:17 |
163 |
3423.000 |
LSE |
14:33:16 |
213 |
3423.000 |
LSE |
14:33:16 |
163 |
3423.000 |
LSE |
14:33:16 |
592 |
3423.500 |
LSE |
14:33:12 |
10 |
3422.000 |
LSE |
14:32:50 |
10 |
3422.000 |
LSE |
14:32:50 |
10 |
3422.000 |
LSE |
14:32:50 |
10 |
3422.000 |
LSE |
14:32:50 |
10 |
3422.000 |
LSE |
14:32:45 |
20 |
3422.000 |
LSE |
14:32:44 |
10 |
3422.000 |
LSE |
14:32:44 |
10 |
3422.000 |
LSE |
14:32:41 |
10 |
3422.000 |
LSE |
14:32:41 |
10 |
3422.000 |
LSE |
14:32:39 |
10 |
3422.000 |
LSE |
14:32:39 |
20 |
3422.000 |
LSE |
14:32:37 |
10 |
3422.000 |
LSE |
14:32:37 |
57 |
3423.000 |
LSE |
14:32:31 |
73 |
3423.000 |
LSE |
14:32:31 |
69 |
3423.000 |
LSE |
14:32:31 |
303 |
3423.000 |
LSE |
14:32:31 |
57 |
3423.000 |
LSE |
14:32:31 |
105 |
3423.000 |
LSE |
14:32:19 |
98 |
3423.000 |
LSE |
14:32:19 |
276 |
3423.000 |
LSE |
14:32:19 |
102 |
3423.000 |
LSE |
14:32:19 |
67 |
3421.000 |
LSE |
14:32:00 |
464 |
3421.000 |
LSE |
14:32:00 |
85 |
3418.500 |
BATE |
14:31:31 |
400 |
3419.500 |
LSE |
14:31:30 |
200 |
3419.500 |
LSE |
14:31:30 |
541 |
3419.500 |
LSE |
14:31:17 |
13 |
3420.500 |
LSE |
14:31:17 |
289 |
3420.500 |
LSE |
14:31:17 |
58 |
3420.500 |
LSE |
14:31:17 |
181 |
3420.500 |
LSE |
14:31:17 |
105 |
3421.000 |
CHIX |
14:31:16 |
27 |
3421.000 |
CHIX |
14:31:16 |
71 |
3421.000 |
CHIX |
14:31:16 |
555 |
3421.500 |
LSE |
14:31:16 |
248 |
3423.500 |
LSE |
14:30:52 |
350 |
3423.500 |
LSE |
14:30:52 |
497 |
3423.500 |
LSE |
14:30:52 |
527 |
3423.000 |
LSE |
14:30:29 |
100 |
3423.500 |
LSE |
14:30:28 |
131 |
3423.500 |
LSE |
14:30:28 |
175 |
3423.500 |
LSE |
14:30:28 |
31 |
3423.500 |
LSE |
14:30:28 |
190 |
3423.500 |
LSE |
14:30:28 |
487 |
3424.000 |
LSE |
14:30:28 |
97 |
3423.500 |
LSE |
14:30:17 |
400 |
3423.500 |
LSE |
14:30:17 |
304 |
3424.500 |
LSE |
14:30:17 |
10 |
3424.500 |
LSE |
14:30:16 |
199 |
3424.500 |
LSE |
14:30:16 |
407 |
3425.000 |
LSE |
14:30:15 |
84 |
3425.000 |
LSE |
14:30:15 |
10 |
3425.000 |
LSE |
14:30:15 |
84 |
3423.500 |
LSE |
14:30:07 |
449 |
3423.500 |
LSE |
14:30:07 |
8 |
3423.500 |
LSE |
14:30:07 |
534 |
3424.500 |
LSE |
14:30:07 |
573 |
3425.500 |
LSE |
14:30:06 |
502 |
3427.000 |
LSE |
14:30:05 |
119 |
3428.000 |
LSE |
14:29:59 |
296 |
3428.000 |
LSE |
14:29:59 |
171 |
3428.000 |
LSE |
14:29:59 |
80 |
3428.500 |
CHIX |
14:29:59 |
18 |
3428.500 |
CHIX |
14:29:59 |
126 |
3429.000 |
LSE |
14:29:50 |
470 |
3429.000 |
LSE |
14:29:50 |
18 |
3429.000 |
BATE |
14:29:50 |
24 |
3429.000 |
BATE |
14:29:50 |
27 |
3429.000 |
BATE |
14:29:50 |
30 |
3429.000 |
BATE |
14:29:50 |
119 |
3429.500 |
CHIX |
14:29:16 |
89 |
3429.500 |
BATE |
14:29:14 |
524 |
3429.500 |
LSE |
14:29:14 |
89 |
3426.500 |
LSE |
14:27:22 |
10 |
3426.500 |
LSE |
14:27:22 |
387 |
3426.500 |
LSE |
14:27:22 |
28 |
3426.500 |
LSE |
14:27:17 |
86 |
3427.000 |
CHIX |
14:26:34 |
54 |
3427.000 |
CHIX |
14:26:21 |
41 |
3426.500 |
LSE |
14:26:10 |
530 |
3426.500 |
LSE |
14:26:10 |
94 |
3426.000 |
CHIX |
14:24:14 |
562 |
3427.500 |
LSE |
14:23:53 |
558 |
3428.000 |
LSE |
14:23:46 |
552 |
3428.500 |
LSE |
14:23:46 |
482 |
3429.500 |
LSE |
14:23:07 |
111 |
3430.000 |
CHIX |
14:22:38 |
11 |
3430.000 |
CHIX |
14:22:38 |
6 |
3430.000 |
CHIX |
14:22:37 |
53 |
3430.000 |
CHIX |
14:22:37 |
539 |
3430.000 |
LSE |
14:21:31 |
97 |
3430.000 |
BATE |
14:21:31 |
57 |
3430.500 |
LSE |
14:19:48 |
623 |
3430.500 |
LSE |
14:19:48 |
76 |
3430.500 |
LSE |
14:19:48 |
95 |
3430.500 |
CHIX |
14:19:48 |
303 |
3427.500 |
LSE |
14:15:39 |
273 |
3427.500 |
LSE |
14:15:39 |
512 |
3428.000 |
LSE |
14:13:10 |
711 |
3429.500 |
LSE |
14:13:08 |
100 |
3429.500 |
BATE |
14:13:08 |
87 |
3430.500 |
CHIX |
14:12:28 |
89 |
3430.500 |
BATE |
14:12:28 |
86 |
3430.500 |
CHIX |
14:12:28 |
886 |
3431.000 |
LSE |
14:12:28 |
428 |
3431.000 |
LSE |
14:12:28 |
100 |
3431.000 |
LSE |
14:12:28 |
20 |
3430.000 |
LSE |
14:11:47 |
673 |
3430.000 |
LSE |
14:11:47 |
5 |
3426.500 |
CHIX |
14:10:11 |
148 |
3426.500 |
CHIX |
14:10:10 |
589 |
3424.500 |
LSE |
14:03:56 |
559 |
3424.500 |
LSE |
14:03:17 |
111 |
3424.500 |
CHIX |
14:01:29 |
484 |
3424.000 |
LSE |
14:00:01 |
97 |
3424.500 |
BATE |
13:59:39 |
596 |
3424.500 |
LSE |
13:59:32 |
97 |
3425.000 |
CHIX |
13:57:21 |
580 |
3425.000 |
LSE |
13:57:21 |
81 |
3424.500 |
CHIX |
13:55:30 |
536 |
3424.500 |
LSE |
13:55:30 |
567 |
3425.500 |
LSE |
13:54:32 |
92 |
3425.500 |
BATE |
13:54:32 |
95 |
3425.500 |
CHIX |
13:51:48 |
528 |
3424.500 |
LSE |
13:51:17 |
583 |
3425.000 |
LSE |
13:50:50 |
429 |
3424.500 |
LSE |
13:48:36 |
73 |
3424.500 |
LSE |
13:48:36 |
98 |
3426.500 |
CHIX |
13:47:31 |
2 |
3428.000 |
CHIX |
13:46:59 |
550 |
3428.000 |
LSE |
13:46:54 |
91 |
3428.000 |
BATE |
13:46:54 |
80 |
3428.500 |
CHIX |
13:46:10 |
202 |
3428.500 |
LSE |
13:46:10 |
82 |
3428.500 |
CHIX |
13:46:10 |
371 |
3428.500 |
LSE |
13:46:10 |
49 |
3426.500 |
BATE |
13:43:53 |
294 |
3427.000 |
LSE |
13:43:45 |
200 |
3427.000 |
LSE |
13:43:45 |
560 |
3425.000 |
LSE |
13:39:33 |
136 |
3424.500 |
LSE |
13:39:33 |
93 |
3425.500 |
CHIX |
13:39:23 |
568 |
3425.500 |
LSE |
13:35:06 |
95 |
3427.500 |
BATE |
13:34:37 |
91 |
3427.500 |
CHIX |
13:34:37 |
589 |
3427.500 |
LSE |
13:34:37 |
248 |
3428.000 |
LSE |
13:34:01 |
226 |
3428.000 |
LSE |
13:34:01 |
50 |
3428.000 |
LSE |
13:34:01 |
593 |
3426.500 |
LSE |
13:31:40 |
96 |
3424.500 |
CHIX |
13:30:01 |
89 |
3424.000 |
CHIX |
13:30:01 |
233 |
3424.500 |
LSE |
13:27:55 |
336 |
3424.500 |
LSE |
13:27:55 |
548 |
3424.000 |
LSE |
13:26:38 |
302 |
3425.000 |
LSE |
13:26:09 |
235 |
3425.000 |
LSE |
13:26:09 |
97 |
3425.500 |
BATE |
13:26:08 |
585 |
3426.000 |
LSE |
13:26:08 |
88 |
3426.000 |
CHIX |
13:26:08 |
517 |
3425.000 |
LSE |
13:23:05 |
85 |
3426.500 |
CHIX |
13:22:55 |
13 |
3426.500 |
CHIX |
13:22:55 |
565 |
3424.500 |
LSE |
13:22:05 |
528 |
3425.500 |
LSE |
13:18:26 |
576 |
3426.500 |
LSE |
13:17:10 |
172 |
3426.000 |
LSE |
13:16:05 |
89 |
3425.500 |
CHIX |
13:14:50 |
105 |
3425.500 |
BATE |
13:14:50 |
575 |
3426.000 |
LSE |
13:14:25 |
96 |
3425.000 |
CHIX |
13:12:07 |
62 |
3425.000 |
CHIX |
13:12:07 |
25 |
3425.000 |
CHIX |
13:12:07 |
106 |
3426.000 |
LSE |
13:11:44 |
441 |
3426.000 |
LSE |
13:11:44 |
103 |
3426.000 |
BATE |
13:11:44 |
555 |
3425.000 |
LSE |
13:05:56 |
95 |
3425.000 |
CHIX |
13:05:09 |
300 |
3425.000 |
LSE |
13:05:09 |
300 |
3425.000 |
LSE |
13:05:09 |
10 |
3423.000 |
BATE |
13:00:51 |
7 |
3423.000 |
BATE |
13:00:51 |
33 |
3423.000 |
BATE |
13:00:51 |
556 |
3423.500 |
LSE |
12:58:00 |
85 |
3424.000 |
CHIX |
12:57:06 |
285 |
3423.500 |
LSE |
12:55:09 |
165 |
3423.500 |
LSE |
12:55:09 |
17 |
3423.500 |
LSE |
12:55:09 |
97 |
3423.500 |
LSE |
12:55:09 |
433 |
3422.500 |
LSE |
12:53:46 |
79 |
3422.500 |
LSE |
12:53:46 |
83 |
3422.500 |
CHIX |
12:52:29 |
239 |
3423.000 |
LSE |
12:52:29 |
244 |
3423.000 |
LSE |
12:52:29 |
594 |
3424.500 |
LSE |
12:50:46 |
293 |
3425.500 |
LSE |
12:50:23 |
257 |
3425.500 |
LSE |
12:50:23 |
582 |
3428.500 |
LSE |
12:49:16 |
86 |
3428.500 |
CHIX |
12:49:16 |
85 |
3428.500 |
CHIX |
12:46:41 |
98 |
3428.500 |
BATE |
12:46:41 |
1 |
3428.500 |
BATE |
12:46:41 |
429 |
3427.000 |
LSE |
12:44:51 |
70 |
3427.000 |
LSE |
12:44:51 |
80 |
3426.000 |
CHIX |
12:41:08 |
282 |
3426.500 |
LSE |
12:40:38 |
240 |
3426.500 |
LSE |
12:40:38 |
73 |
3426.500 |
LSE |
12:40:22 |
540 |
3427.500 |
LSE |
12:38:56 |
54 |
3425.500 |
LSE |
12:36:39 |
450 |
3425.500 |
LSE |
12:36:39 |
34 |
3425.500 |
LSE |
12:36:39 |
92 |
3425.000 |
CHIX |
12:36:38 |
539 |
3426.500 |
LSE |
12:36:38 |
39 |
3424.500 |
BATE |
12:35:38 |
62 |
3424.500 |
BATE |
12:35:38 |
61 |
3425.000 |
BATE |
12:35:38 |
37 |
3425.000 |
BATE |
12:35:38 |
584 |
3425.500 |
LSE |
12:35:38 |
531 |
3423.500 |
LSE |
12:33:29 |
97 |
3423.000 |
CHIX |
12:30:49 |
536 |
3423.000 |
LSE |
12:30:49 |
83 |
3422.500 |
CHIX |
12:28:12 |
84 |
3422.000 |
CHIX |
12:28:11 |
599 |
3422.500 |
LSE |
12:26:32 |
625 |
3423.000 |
LSE |
12:26:12 |
213 |
3422.000 |
LSE |
12:25:18 |
139 |
3422.000 |
LSE |
12:25:18 |
145 |
3422.000 |
LSE |
12:25:18 |
568 |
3421.500 |
LSE |
12:24:55 |
78 |
3419.500 |
CHIX |
12:24:30 |
569 |
3420.500 |
LSE |
12:23:27 |
49 |
3419.000 |
LSE |
12:19:53 |
300 |
3419.000 |
LSE |
12:19:53 |
229 |
3419.000 |
LSE |
12:19:53 |
518 |
3419.000 |
LSE |
12:18:33 |
63 |
3415.500 |
CHIX |
12:15:58 |
26 |
3415.500 |
CHIX |
12:15:58 |
381 |
3416.500 |
LSE |
12:14:28 |
78 |
3416.500 |
LSE |
12:14:28 |
78 |
3416.500 |
LSE |
12:14:28 |
671 |
3417.500 |
LSE |
12:14:27 |
47 |
3416.500 |
BATE |
12:13:10 |
49 |
3416.500 |
BATE |
12:13:10 |
454 |
3412.000 |
LSE |
12:09:21 |
98 |
3412.000 |
LSE |
12:09:21 |
27 |
3412.000 |
CHIX |
12:09:21 |
62 |
3412.000 |
CHIX |
12:09:21 |
60 |
3413.000 |
LSE |
12:06:13 |
431 |
3413.000 |
LSE |
12:06:13 |
80 |
3414.000 |
CHIX |
12:06:07 |
86 |
3414.500 |
CHIX |
12:06:04 |
495 |
3416.000 |
LSE |
12:05:42 |
28 |
3413.500 |
CHIX |
12:04:05 |
55 |
3413.500 |
CHIX |
12:04:05 |
116 |
3413.000 |
BATE |
12:03:51 |
111 |
3413.000 |
BATE |
12:03:51 |
110 |
3413.500 |
CHIX |
12:03:38 |
91 |
3413.500 |
CHIX |
12:03:38 |
566 |
3413.500 |
LSE |
12:03:10 |
8 |
3413.500 |
BATE |
12:03:10 |
116 |
3413.500 |
BATE |
12:03:10 |
295 |
3413.000 |
LSE |
12:02:12 |
300 |
3413.000 |
LSE |
12:02:12 |
569 |
3411.000 |
LSE |
12:00:38 |
489 |
3411.000 |
LSE |
12:00:00 |
113 |
3411.000 |
BATE |
12:00:00 |
103 |
3412.000 |
BATE |
11:59:48 |
97 |
3412.000 |
CHIX |
11:59:48 |
84 |
3413.000 |
CHIX |
11:59:30 |
489 |
3413.000 |
LSE |
11:58:55 |
97 |
3413.000 |
CHIX |
11:58:55 |
97 |
3413.500 |
CHIX |
11:58:52 |
564 |
3410.000 |
LSE |
11:54:56 |
1 |
3410.500 |
BATE |
11:54:56 |
100 |
3410.500 |
BATE |
11:54:56 |
86 |
3410.500 |
CHIX |
11:54:56 |
112 |
3410.500 |
BATE |
11:54:56 |
98 |
3410.000 |
CHIX |
11:53:10 |
406 |
3411.500 |
LSE |
11:53:01 |
70 |
3411.500 |
LSE |
11:53:01 |
112 |
3411.500 |
LSE |
11:52:59 |
80 |
3408.500 |
CHIX |
11:51:52 |
16 |
3409.500 |
BATE |
11:51:11 |
85 |
3409.500 |
BATE |
11:51:11 |
545 |
3410.000 |
LSE |
11:49:32 |
95 |
3411.000 |
CHIX |
11:48:11 |
92 |
3411.500 |
CHIX |
11:48:02 |
117 |
3412.000 |
BATE |
11:48:02 |
121 |
3412.500 |
BATE |
11:47:02 |
88 |
3413.500 |
CHIX |
11:46:33 |
559 |
3414.000 |
LSE |
11:46:33 |
491 |
3411.000 |
LSE |
11:44:57 |
99 |
3410.000 |
CHIX |
11:43:15 |
504 |
3414.000 |
LSE |
11:42:00 |
31 |
3414.500 |
CHIX |
11:41:39 |
53 |
3414.500 |
CHIX |
11:41:39 |
106 |
3415.000 |
BATE |
11:41:15 |
91 |
3416.000 |
CHIX |
11:40:01 |
93 |
3416.000 |
CHIX |
11:40:01 |
600 |
3416.500 |
LSE |
11:40:01 |
123 |
3416.500 |
BATE |
11:40:01 |
98 |
3417.000 |
CHIX |
11:38:46 |
115 |
3417.000 |
BATE |
11:38:46 |
81 |
3417.000 |
CHIX |
11:38:46 |
140 |
3417.500 |
LSE |
11:36:57 |
418 |
3417.500 |
LSE |
11:36:57 |
88 |
3417.500 |
CHIX |
11:34:49 |
111 |
3418.500 |
BATE |
11:33:59 |
538 |
3419.500 |
LSE |
11:32:38 |
34 |
3420.000 |
CHIX |
11:32:03 |
65 |
3420.000 |
CHIX |
11:32:03 |
123 |
3421.500 |
CHIX |
11:32:02 |
519 |
3422.000 |
LSE |
11:31:54 |
110 |
3422.000 |
BATE |
11:31:54 |
108 |
3420.500 |
BATE |
11:29:45 |
504 |
3421.000 |
LSE |
11:29:17 |
62 |
3421.000 |
CHIX |
11:29:17 |
33 |
3421.000 |
CHIX |
11:29:17 |
123 |
3422.500 |
BATE |
11:26:38 |
438 |
3423.000 |
LSE |
11:26:38 |
73 |
3423.000 |
LSE |
11:26:38 |
95 |
3423.500 |
CHIX |
11:25:45 |
74 |
3423.500 |
CHIX |
11:25:45 |
15 |
3423.500 |
CHIX |
11:25:05 |
558 |
3424.500 |
LSE |
11:25:01 |
109 |
3424.500 |
BATE |
11:25:01 |
53 |
3423.500 |
CHIX |
11:22:55 |
53 |
3423.500 |
CHIX |
11:22:55 |
102 |
3423.000 |
BATE |
11:21:39 |
7 |
3423.000 |
LSE |
11:21:39 |
91 |
3423.000 |
CHIX |
11:21:39 |
517 |
3423.000 |
LSE |
11:21:39 |
15 |
3423.000 |
BATE |
11:21:34 |
260 |
3423.500 |
LSE |
11:21:34 |
257 |
3423.500 |
LSE |
11:21:34 |
88 |
3423.500 |
CHIX |
11:21:34 |
113 |
3424.500 |
BATE |
11:19:21 |
51 |
3425.000 |
CHIX |
11:19:17 |
100 |
3425.000 |
CHIX |
11:19:17 |
486 |
3425.000 |
LSE |
11:19:17 |
86 |
3425.500 |
CHIX |
11:19:11 |
77 |
3422.500 |
BATE |
11:16:15 |
28 |
3422.500 |
BATE |
11:16:15 |
267 |
3422.500 |
LSE |
11:16:15 |
199 |
3422.500 |
LSE |
11:16:15 |
102 |
3422.500 |
BATE |
11:16:15 |
76 |
3422.500 |
LSE |
11:16:15 |
88 |
3423.500 |
CHIX |
11:15:37 |
169 |
3422.500 |
LSE |
11:13:38 |
102 |
3422.500 |
BATE |
11:13:38 |
100 |
3422.500 |
BATE |
11:13:38 |
416 |
3422.500 |
LSE |
11:13:38 |
97 |
3423.000 |
CHIX |
11:13:36 |
220 |
3423.000 |
LSE |
11:13:36 |
398 |
3423.000 |
LSE |
11:13:36 |
83 |
3423.500 |
CHIX |
11:13:36 |
86 |
3423.500 |
CHIX |
11:13:36 |
91 |
3418.500 |
CHIX |
11:09:21 |
89 |
3419.000 |
CHIX |
11:09:18 |
212 |
3419.500 |
LSE |
11:09:18 |
323 |
3419.500 |
LSE |
11:09:18 |
45 |
3419.500 |
BATE |
11:09:18 |
75 |
3419.500 |
BATE |
11:09:18 |
375 |
3418.500 |
LSE |
11:07:42 |
110 |
3418.000 |
BATE |
11:06:42 |
84 |
3418.500 |
CHIX |
11:06:07 |
513 |
3419.500 |
LSE |
11:05:02 |
30 |
3419.500 |
BATE |
11:04:14 |
37 |
3419.500 |
BATE |
11:04:14 |
16 |
3419.500 |
BATE |
11:04:14 |
176 |
3420.000 |
CHIX |
11:04:06 |
25 |
3419.500 |
BATE |
11:04:05 |
94 |
3420.000 |
CHIX |
11:04:05 |
1 |
3420.500 |
LSE |
11:04:05 |
265 |
3420.500 |
LSE |
11:04:05 |
123 |
3420.500 |
BATE |
11:04:05 |
300 |
3420.500 |
LSE |
11:04:05 |
96 |
3421.000 |
CHIX |
11:03:16 |
505 |
3419.500 |
LSE |
11:02:02 |
50 |
3420.000 |
CHIX |
11:01:09 |
115 |
3418.500 |
BATE |
10:58:18 |
577 |
3419.000 |
LSE |
10:58:18 |
94 |
3420.000 |
CHIX |
10:56:50 |
101 |
3420.500 |
BATE |
10:56:45 |
96 |
3421.500 |
CHIX |
10:56:44 |
366 |
3422.000 |
LSE |
10:56:17 |
53 |
3422.000 |
LSE |
10:56:17 |
70 |
3422.000 |
LSE |
10:55:39 |
93 |
3420.000 |
CHIX |
10:55:11 |
99 |
3420.000 |
CHIX |
10:53:51 |
119 |
3420.500 |
BATE |
10:53:44 |
101 |
3421.000 |
CHIX |
10:53:44 |
111 |
3421.000 |
BATE |
10:53:14 |
100 |
3421.000 |
BATE |
10:53:14 |
488 |
3421.000 |
LSE |
10:53:14 |
131 |
3420.000 |
CHIX |
10:50:15 |
591 |
3420.500 |
LSE |
10:50:10 |
317 |
3417.500 |
LSE |
10:47:15 |
210 |
3417.500 |
LSE |
10:47:15 |
90 |
3417.500 |
CHIX |
10:47:15 |
37 |
3417.500 |
CHIX |
10:45:29 |
83 |
3417.500 |
BATE |
10:45:29 |
31 |
3417.500 |
BATE |
10:45:04 |
61 |
3417.500 |
CHIX |
10:45:03 |
477 |
3418.500 |
LSE |
10:44:54 |
27 |
3418.500 |
LSE |
10:44:54 |
113 |
3418.500 |
BATE |
10:44:54 |
521 |
3420.000 |
LSE |
10:44:23 |
68 |
3420.000 |
CHIX |
10:44:23 |
29 |
3420.000 |
CHIX |
10:44:23 |
92 |
3420.000 |
CHIX |
10:44:23 |
105 |
3420.000 |
BATE |
10:44:23 |
490 |
3417.500 |
LSE |
10:39:59 |
89 |
3420.000 |
CHIX |
10:39:25 |
102 |
3420.500 |
BATE |
10:38:42 |
92 |
3422.500 |
CHIX |
10:37:50 |
518 |
3422.500 |
LSE |
10:37:50 |
537 |
3422.500 |
LSE |
10:36:54 |
133 |
3420.500 |
LSE |
10:35:35 |
111 |
3420.500 |
BATE |
10:35:35 |
77 |
3421.500 |
CHIX |
10:35:32 |
19 |
3421.500 |
CHIX |
10:35:32 |
37 |
3422.000 |
CHIX |
10:35:04 |
573 |
3423.000 |
LSE |
10:34:02 |
93 |
3423.000 |
CHIX |
10:34:02 |
525 |
3423.500 |
LSE |
10:33:53 |
33 |
3423.500 |
BATE |
10:33:53 |
70 |
3423.500 |
BATE |
10:33:53 |
16 |
3423.500 |
BATE |
10:33:53 |
120 |
3424.000 |
CHIX |
10:33:44 |
115 |
3420.000 |
BATE |
10:30:45 |
111 |
3421.500 |
BATE |
10:29:54 |
86 |
3421.500 |
CHIX |
10:29:54 |
226 |
3422.500 |
LSE |
10:29:44 |
339 |
3422.500 |
LSE |
10:29:44 |
96 |
3422.000 |
CHIX |
10:28:08 |
110 |
3422.000 |
BATE |
10:28:08 |
94 |
3422.500 |
CHIX |
10:27:59 |
17 |
3423.000 |
LSE |
10:27:59 |
565 |
3423.000 |
LSE |
10:27:59 |
17 |
3423.000 |
LSE |
10:27:59 |
110 |
3422.500 |
CHIX |
10:25:06 |
542 |
3424.500 |
LSE |
10:24:43 |
105 |
3424.500 |
BATE |
10:24:15 |
160 |
3429.000 |
LSE |
10:23:26 |
192 |
3429.000 |
LSE |
10:23:26 |
150 |
3429.000 |
LSE |
10:23:26 |
95 |
3430.500 |
CHIX |
10:23:08 |
105 |
3433.000 |
BATE |
10:22:56 |
85 |
3433.000 |
CHIX |
10:22:56 |
489 |
3434.500 |
LSE |
10:22:48 |
108 |
3436.000 |
BATE |
10:21:06 |
81 |
3436.000 |
CHIX |
10:21:06 |
523 |
3437.500 |
LSE |
10:20:58 |
86 |
3437.500 |
CHIX |
10:20:58 |
113 |
3436.000 |
BATE |
10:20:16 |
527 |
3437.000 |
LSE |
10:19:03 |
87 |
3435.500 |
CHIX |
10:18:33 |
123 |
3436.000 |
BATE |
10:18:05 |
49 |
3436.500 |
CHIX |
10:17:24 |
48 |
3436.500 |
CHIX |
10:17:24 |
488 |
3438.000 |
LSE |
10:16:24 |
100 |
3438.500 |
CHIX |
10:16:15 |
109 |
3438.500 |
BATE |
10:15:27 |
509 |
3439.500 |
LSE |
10:14:58 |
98 |
3439.000 |
CHIX |
10:14:21 |
120 |
3439.000 |
CHIX |
10:14:21 |
4 |
3439.000 |
CHIX |
10:14:21 |
121 |
3439.000 |
BATE |
10:14:21 |
590 |
3440.500 |
LSE |
10:13:06 |
20 |
3438.000 |
CHIX |
10:12:24 |
85 |
3439.000 |
CHIX |
10:12:10 |
574 |
3440.000 |
LSE |
10:12:07 |
111 |
3439.000 |
BATE |
10:11:01 |
523 |
3442.500 |
LSE |
10:10:04 |
89 |
3441.500 |
CHIX |
10:10:04 |
107 |
3442.000 |
BATE |
10:10:04 |
112 |
3442.000 |
BATE |
10:10:04 |
98 |
3444.000 |
CHIX |
10:08:20 |
552 |
3445.000 |
LSE |
10:08:19 |
45 |
3445.500 |
CHIX |
10:08:02 |
53 |
3445.500 |
CHIX |
10:08:02 |
49 |
3444.000 |
CHIX |
10:07:16 |
250 |
3444.000 |
LSE |
10:04:55 |
344 |
3444.000 |
LSE |
10:04:55 |
88 |
3444.000 |
CHIX |
10:04:55 |
45 |
3444.500 |
BATE |
10:04:05 |
73 |
3444.500 |
BATE |
10:04:03 |
209 |
3446.000 |
LSE |
10:04:01 |
58 |
3446.000 |
LSE |
10:04:01 |
217 |
3446.000 |
LSE |
10:04:01 |
124 |
3446.000 |
BATE |
10:04:01 |
75 |
3446.500 |
CHIX |
10:03:41 |
45 |
3446.500 |
CHIX |
10:03:41 |
37 |
3446.500 |
CHIX |
10:03:41 |
90 |
3446.000 |
CHIX |
10:02:05 |
33 |
3446.000 |
BATE |
10:02:05 |
73 |
3446.000 |
BATE |
10:02:05 |
102 |
3445.500 |
CHIX |
10:01:31 |
93 |
3446.000 |
CHIX |
10:01:31 |
520 |
3446.000 |
LSE |
10:01:31 |
519 |
3444.500 |
LSE |
10:00:20 |
116 |
3443.000 |
BATE |
09:58:06 |
98 |
3443.500 |
CHIX |
09:58:04 |
573 |
3445.000 |
LSE |
09:57:56 |
487 |
3444.000 |
LSE |
09:55:54 |
99 |
3444.500 |
CHIX |
09:55:43 |
118 |
3445.500 |
BATE |
09:55:31 |
94 |
3444.000 |
CHIX |
09:53:22 |
43 |
3444.000 |
CHIX |
09:53:22 |
43 |
3444.000 |
CHIX |
09:53:21 |
6 |
3444.000 |
BATE |
09:53:21 |
6 |
3444.000 |
CHIX |
09:53:21 |
101 |
3444.000 |
BATE |
09:53:20 |
569 |
3444.000 |
LSE |
09:53:20 |
498 |
3445.000 |
LSE |
09:52:59 |
114 |
3442.500 |
BATE |
09:51:48 |
97 |
3442.500 |
CHIX |
09:51:48 |
547 |
3443.000 |
LSE |
09:51:48 |
30 |
3442.000 |
CHIX |
09:50:03 |
58 |
3442.000 |
CHIX |
09:50:03 |
62 |
3442.000 |
BATE |
09:50:02 |
52 |
3442.000 |
BATE |
09:50:02 |
85 |
3442.500 |
CHIX |
09:49:58 |
497 |
3443.500 |
LSE |
09:49:49 |
188 |
3439.500 |
LSE |
09:48:16 |
109 |
3441.500 |
BATE |
09:45:58 |
90 |
3441.500 |
CHIX |
09:45:58 |
2 |
3442.000 |
BATE |
09:45:54 |
100 |
3442.000 |
BATE |
09:45:54 |
70 |
3443.000 |
CHIX |
09:45:39 |
26 |
3443.000 |
CHIX |
09:45:39 |
36 |
3443.500 |
LSE |
09:45:35 |
497 |
3443.500 |
LSE |
09:45:35 |
25 |
3443.500 |
LSE |
09:45:35 |
86 |
3439.000 |
CHIX |
09:43:21 |
542 |
3439.500 |
LSE |
09:43:10 |
87 |
3439.500 |
CHIX |
09:41:41 |
106 |
3439.500 |
BATE |
09:41:41 |
27 |
3440.500 |
CHIX |
09:41:05 |
2 |
3439.500 |
CHIX |
09:40:40 |
581 |
3439.000 |
LSE |
09:40:40 |
9 |
3439.500 |
CHIX |
09:40:26 |
12 |
3440.000 |
CHIX |
09:39:45 |
12 |
3440.000 |
CHIX |
09:39:45 |
12 |
3440.000 |
CHIX |
09:39:45 |
513 |
3439.500 |
LSE |
09:39:24 |
116 |
3439.500 |
BATE |
09:39:24 |
103 |
3440.000 |
BATE |
09:39:22 |
81 |
3440.500 |
CHIX |
09:39:02 |
92 |
3441.000 |
CHIX |
09:37:59 |
17 |
3441.000 |
CHIX |
09:37:59 |
73 |
3441.000 |
CHIX |
09:37:39 |
568 |
3439.000 |
LSE |
09:35:50 |
519 |
3439.500 |
LSE |
09:35:38 |
115 |
3439.500 |
BATE |
09:35:38 |
89 |
3439.500 |
CHIX |
09:35:38 |
41 |
3436.500 |
CHIX |
09:33:04 |
53 |
3436.500 |
CHIX |
09:33:04 |
40 |
3437.000 |
BATE |
09:33:04 |
40 |
3437.000 |
BATE |
09:33:04 |
25 |
3437.000 |
BATE |
09:33:04 |
591 |
3438.000 |
LSE |
09:31:49 |
93 |
3439.000 |
CHIX |
09:31:39 |
9 |
3439.500 |
BATE |
09:31:26 |
97 |
3439.500 |
BATE |
09:31:26 |
88 |
3440.000 |
CHIX |
09:30:50 |
91 |
3439.000 |
CHIX |
09:30:11 |
458 |
3439.000 |
LSE |
09:30:11 |
58 |
3439.000 |
LSE |
09:30:11 |
123 |
3439.500 |
BATE |
09:30:03 |
171 |
3440.500 |
LSE |
09:30:02 |
320 |
3440.500 |
LSE |
09:30:02 |
196 |
3436.500 |
LSE |
09:28:19 |
306 |
3436.500 |
LSE |
09:28:19 |
95 |
3436.500 |
CHIX |
09:28:19 |
86 |
3437.500 |
CHIX |
09:27:36 |
124 |
3438.000 |
BATE |
09:26:19 |
83 |
3438.000 |
CHIX |
09:26:19 |
464 |
3438.000 |
LSE |
09:26:19 |
39 |
3438.000 |
LSE |
09:26:10 |
88 |
3440.000 |
CHIX |
09:24:12 |
108 |
3441.000 |
BATE |
09:24:08 |
121 |
3441.500 |
BATE |
09:24:03 |
433 |
3442.500 |
LSE |
09:23:25 |
73 |
3442.500 |
LSE |
09:23:25 |
108 |
3441.000 |
BATE |
09:22:47 |
118 |
3441.500 |
CHIX |
09:22:27 |
39 |
3442.000 |
LSE |
09:22:20 |
457 |
3442.000 |
LSE |
09:22:20 |
511 |
3442.500 |
LSE |
09:22:20 |
559 |
3438.500 |
LSE |
09:21:10 |
94 |
3438.500 |
CHIX |
09:21:03 |
508 |
3439.500 |
LSE |
09:21:03 |
93 |
3439.500 |
CHIX |
09:21:03 |
99 |
3439.500 |
CHIX |
09:21:03 |
112 |
3439.500 |
BATE |
09:21:03 |
61 |
3438.500 |
CHIX |
09:19:39 |
48 |
3438.500 |
CHIX |
09:19:39 |
564 |
3438.000 |
LSE |
09:19:30 |
537 |
3436.000 |
LSE |
09:18:03 |
50 |
3434.500 |
CHIX |
09:17:45 |
113 |
3433.000 |
BATE |
09:16:08 |
36 |
3433.000 |
BATE |
09:16:08 |
69 |
3433.000 |
BATE |
09:15:59 |
422 |
3433.000 |
LSE |
09:15:34 |
144 |
3433.000 |
LSE |
09:15:34 |
106 |
3432.000 |
BATE |
09:14:56 |
536 |
3433.000 |
LSE |
09:14:41 |
87 |
3431.500 |
CHIX |
09:13:25 |
100 |
3431.500 |
CHIX |
09:13:25 |
1 |
3431.500 |
CHIX |
09:13:25 |
84 |
3431.000 |
CHIX |
09:13:25 |
87 |
3431.000 |
CHIX |
09:13:25 |
120 |
3431.000 |
BATE |
09:13:25 |
504 |
3431.500 |
LSE |
09:13:22 |
486 |
3431.000 |
LSE |
09:12:30 |
109 |
3431.000 |
BATE |
09:10:29 |
2 |
3431.500 |
CHIX |
09:10:10 |
80 |
3431.500 |
CHIX |
09:10:10 |
569 |
3432.000 |
LSE |
09:10:05 |
96 |
3432.500 |
CHIX |
09:10:05 |
60 |
3432.500 |
CHIX |
09:10:05 |
103 |
3432.500 |
BATE |
09:10:05 |
30 |
3432.500 |
CHIX |
09:10:05 |
230 |
3433.500 |
LSE |
09:10:02 |
250 |
3433.500 |
LSE |
09:10:02 |
83 |
3433.500 |
LSE |
09:10:02 |
101 |
3433.000 |
BATE |
09:09:54 |
127 |
3433.500 |
BATE |
09:09:54 |
688 |
3431.500 |
LSE |
09:09:24 |
122 |
3431.500 |
CHIX |
09:08:43 |
121 |
3429.500 |
LSE |
09:08:07 |
415 |
3429.500 |
LSE |
09:08:07 |
98 |
3423.500 |
CHIX |
09:06:27 |
84 |
3423.500 |
CHIX |
09:06:27 |
94 |
3423.000 |
LSE |
09:05:20 |
52 |
3423.000 |
LSE |
09:05:20 |
353 |
3420.500 |
LSE |
09:03:48 |
127 |
3420.500 |
LSE |
09:03:48 |
32 |
3420.500 |
LSE |
09:03:36 |
97 |
3421.000 |
CHIX |
09:02:39 |
120 |
3421.000 |
BATE |
09:02:39 |
517 |
3422.000 |
LSE |
09:02:02 |
97 |
3424.000 |
CHIX |
09:01:43 |
83 |
3424.500 |
CHIX |
09:01:41 |
57 |
3424.000 |
LSE |
09:01:09 |
63 |
3424.000 |
LSE |
09:01:06 |
394 |
3424.000 |
LSE |
09:01:04 |
101 |
3425.500 |
BATE |
09:00:37 |
46 |
3427.000 |
BATE |
09:00:34 |
73 |
3427.000 |
BATE |
09:00:33 |
83 |
3426.500 |
CHIX |
09:00:33 |
556 |
3428.000 |
LSE |
09:00:16 |
84 |
3429.500 |
CHIX |
08:59:17 |
116 |
3433.500 |
BATE |
08:58:43 |
86 |
3433.500 |
CHIX |
08:58:43 |
108 |
3434.000 |
LSE |
08:58:43 |
76 |
3434.000 |
LSE |
08:58:41 |
340 |
3434.000 |
LSE |
08:58:41 |
81 |
3434.000 |
CHIX |
08:58:41 |
513 |
3434.500 |
LSE |
08:58:08 |
113 |
3433.000 |
BATE |
08:56:40 |
94 |
3433.000 |
CHIX |
08:56:40 |
558 |
3434.000 |
LSE |
08:56:36 |
91 |
3434.500 |
CHIX |
08:56:20 |
537 |
3430.000 |
LSE |
08:55:01 |
106 |
3430.000 |
CHIX |
08:54:01 |
103 |
3430.000 |
BATE |
08:54:01 |
28 |
3431.000 |
CHIX |
08:53:07 |
530 |
3430.000 |
LSE |
08:52:57 |
103 |
3433.000 |
BATE |
08:51:42 |
536 |
3433.000 |
LSE |
08:51:31 |
23 |
3433.500 |
CHIX |
08:51:31 |
58 |
3433.500 |
CHIX |
08:51:31 |
107 |
3434.000 |
BATE |
08:51:26 |
95 |
3434.500 |
CHIX |
08:51:23 |
124 |
3434.500 |
BATE |
08:50:36 |
493 |
3434.500 |
LSE |
08:50:33 |
38 |
3435.500 |
CHIX |
08:50:12 |
89 |
3435.000 |
CHIX |
08:50:03 |
563 |
3435.500 |
LSE |
08:49:48 |
80 |
3434.000 |
CHIX |
08:48:37 |
540 |
3434.000 |
LSE |
08:48:37 |
92 |
3434.500 |
CHIX |
08:47:28 |
121 |
3434.500 |
BATE |
08:47:28 |
521 |
3435.000 |
LSE |
08:46:58 |
20 |
3435.500 |
CHIX |
08:45:56 |
28 |
3435.500 |
BATE |
08:45:56 |
62 |
3435.500 |
CHIX |
08:45:56 |
21 |
3435.500 |
BATE |
08:45:56 |
52 |
3435.500 |
BATE |
08:45:56 |
17 |
3435.500 |
CHIX |
08:45:56 |
530 |
3436.500 |
LSE |
08:45:12 |
100 |
3436.500 |
BATE |
08:45:12 |
93 |
3436.500 |
CHIX |
08:45:12 |
510 |
3437.500 |
LSE |
08:44:43 |
441 |
3437.000 |
LSE |
08:44:07 |
87 |
3437.000 |
LSE |
08:44:07 |
183 |
3437.500 |
CHIX |
08:42:42 |
116 |
3437.500 |
BATE |
08:42:42 |
81 |
3437.000 |
CHIX |
08:42:42 |
90 |
3437.000 |
CHIX |
08:42:42 |
115 |
3437.500 |
BATE |
08:42:42 |
596 |
3437.500 |
LSE |
08:42:12 |
528 |
3436.000 |
LSE |
08:41:27 |
535 |
3436.500 |
LSE |
08:41:00 |
117 |
3436.000 |
BATE |
08:39:02 |
35 |
3436.500 |
CHIX |
08:39:01 |
55 |
3436.500 |
CHIX |
08:39:01 |
536 |
3438.000 |
LSE |
08:38:39 |
82 |
3440.500 |
CHIX |
08:38:10 |
214 |
3440.500 |
LSE |
08:38:10 |
310 |
3440.500 |
LSE |
08:38:10 |
271 |
3442.000 |
LSE |
08:37:59 |
302 |
3442.000 |
LSE |
08:37:59 |
111 |
3442.000 |
BATE |
08:37:59 |
97 |
3442.000 |
CHIX |
08:37:59 |
83 |
3438.500 |
CHIX |
08:36:12 |
438 |
3444.000 |
LSE |
08:35:35 |
148 |
3444.000 |
LSE |
08:35:35 |
89 |
3445.000 |
CHIX |
08:35:13 |
124 |
3445.500 |
BATE |
08:35:13 |
38 |
3446.500 |
CHIX |
08:34:27 |
42 |
3446.500 |
CHIX |
08:34:27 |
108 |
3447.500 |
BATE |
08:33:57 |
23 |
3448.500 |
CHIX |
08:33:54 |
9 |
3448.500 |
BATE |
08:33:54 |
99 |
3448.500 |
BATE |
08:33:54 |
102 |
3448.500 |
BATE |
08:33:54 |
22 |
3448.500 |
CHIX |
08:33:54 |
54 |
3448.500 |
CHIX |
08:33:54 |
552 |
3448.500 |
LSE |
08:33:54 |
515 |
3449.500 |
LSE |
08:33:46 |
84 |
3449.000 |
CHIX |
08:33:35 |
87 |
3449.500 |
CHIX |
08:33:32 |
94 |
3449.500 |
CHIX |
08:33:11 |
522 |
3449.000 |
LSE |
08:33:11 |
594 |
3441.000 |
LSE |
08:31:48 |
82 |
3437.000 |
CHIX |
08:30:08 |
119 |
3437.000 |
BATE |
08:30:08 |
67 |
3437.000 |
BATE |
08:30:08 |
39 |
3437.000 |
BATE |
08:30:08 |
113 |
3437.500 |
CHIX |
08:30:08 |
140 |
3436.000 |
CHIX |
08:28:52 |
584 |
3436.000 |
LSE |
08:28:52 |
120 |
3435.500 |
BATE |
08:28:25 |
559 |
3436.000 |
LSE |
08:28:05 |
90 |
3436.500 |
CHIX |
08:28:04 |
539 |
3436.000 |
LSE |
08:26:37 |
119 |
3435.500 |
BATE |
08:25:43 |
90 |
3435.500 |
CHIX |
08:25:43 |
28 |
3437.000 |
CHIX |
08:25:15 |
99 |
3437.000 |
LSE |
08:25:15 |
36 |
3437.000 |
LSE |
08:25:15 |
207 |
3437.000 |
LSE |
08:25:15 |
128 |
3437.000 |
CHIX |
08:25:15 |
44 |
3437.000 |
BATE |
08:25:15 |
184 |
3437.000 |
LSE |
08:25:15 |
35 |
3437.000 |
BATE |
08:25:15 |
17 |
3437.000 |
BATE |
08:25:15 |
19 |
3437.000 |
BATE |
08:25:15 |
18 |
3437.000 |
BATE |
08:25:15 |
508 |
3437.000 |
LSE |
08:25:15 |
84 |
3435.000 |
CHIX |
08:24:35 |
624 |
3434.500 |
LSE |
08:24:11 |
4 |
3434.500 |
BATE |
08:24:11 |
103 |
3434.500 |
BATE |
08:24:11 |
96 |
3434.500 |
BATE |
08:24:11 |
88 |
3435.000 |
CHIX |
08:23:53 |
98 |
3436.000 |
CHIX |
08:23:53 |
570 |
3425.500 |
LSE |
08:21:46 |
45 |
3425.500 |
CHIX |
08:21:46 |
122 |
3425.500 |
BATE |
08:21:46 |
40 |
3425.500 |
CHIX |
08:21:46 |
97 |
3425.500 |
CHIX |
08:20:53 |
67 |
3425.500 |
BATE |
08:20:53 |
52 |
3425.500 |
BATE |
08:20:53 |
52 |
3425.500 |
BATE |
08:20:53 |
66 |
3425.500 |
BATE |
08:20:53 |
348 |
3426.000 |
LSE |
08:20:52 |
248 |
3426.000 |
LSE |
08:20:52 |
92 |
3426.000 |
CHIX |
08:20:26 |
412 |
3426.000 |
LSE |
08:20:26 |
131 |
3426.000 |
LSE |
08:20:26 |
87 |
3426.000 |
CHIX |
08:19:45 |
102 |
3426.000 |
CHIX |
08:19:45 |
78 |
3420.000 |
LSE |
08:18:20 |
106 |
3418.000 |
BATE |
08:17:10 |
73 |
3420.000 |
CHIX |
08:17:05 |
8 |
3420.000 |
CHIX |
08:17:05 |
87 |
3420.000 |
CHIX |
08:17:05 |
80 |
3420.500 |
LSE |
08:17:05 |
510 |
3420.500 |
LSE |
08:17:05 |
107 |
3420.500 |
BATE |
08:17:05 |
529 |
3421.500 |
LSE |
08:17:04 |
91 |
3416.500 |
CHIX |
08:15:35 |
91 |
3416.500 |
CHIX |
08:15:35 |
500 |
3417.000 |
LSE |
08:15:35 |
107 |
3416.500 |
BATE |
08:14:24 |
10 |
3417.500 |
BATE |
08:14:23 |
10 |
3417.500 |
CHIX |
08:14:23 |
38 |
3417.500 |
BATE |
08:14:23 |
96 |
3417.500 |
CHIX |
08:14:23 |
30 |
3417.500 |
BATE |
08:14:23 |
25 |
3417.500 |
BATE |
08:14:23 |
557 |
3418.500 |
LSE |
08:14:23 |
93 |
3418.500 |
CHIX |
08:14:23 |
182 |
3418.500 |
BATE |
08:14:23 |
49 |
3415.000 |
CHIX |
08:13:02 |
39 |
3415.000 |
CHIX |
08:12:56 |
434 |
3416.000 |
LSE |
08:12:55 |
140 |
3416.000 |
LSE |
08:12:55 |
97 |
3412.000 |
CHIX |
08:12:08 |
97 |
3413.000 |
CHIX |
08:12:02 |
488 |
3414.500 |
LSE |
08:12:02 |
396 |
3416.000 |
LSE |
08:11:47 |
108 |
3416.000 |
LSE |
08:11:47 |
236 |
3413.000 |
LSE |
08:11:16 |
274 |
3413.000 |
LSE |
08:11:08 |
50 |
3413.000 |
LSE |
08:11:08 |
22 |
3413.000 |
LSE |
08:11:08 |
63 |
3413.000 |
LSE |
08:11:08 |
158 |
3413.000 |
LSE |
08:11:08 |
261 |
3413.000 |
LSE |
08:11:08 |
131 |
3414.000 |
CHIX |
08:11:08 |
88 |
3413.000 |
CHIX |
08:11:08 |
515 |
3414.000 |
LSE |
08:11:08 |
107 |
3405.500 |
BATE |
08:10:02 |
31 |
3405.500 |
BATE |
08:10:02 |
86 |
3405.500 |
BATE |
08:10:02 |
121 |
3405.500 |
BATE |
08:10:02 |
127 |
3406.000 |
BATE |
08:10:02 |
511 |
3406.000 |
LSE |
08:09:41 |
583 |
3406.000 |
LSE |
08:09:41 |
200 |
3400.000 |
CHIX |
08:08:35 |
91 |
3398.500 |
CHIX |
08:07:29 |
120 |
3399.500 |
BATE |
08:07:24 |
91 |
3399.000 |
CHIX |
08:07:24 |
482 |
3399.500 |
LSE |
08:07:24 |
112 |
3399.500 |
BATE |
08:07:24 |
103 |
3400.000 |
BATE |
08:07:23 |
63 |
3398.500 |
CHIX |
08:06:31 |
21 |
3398.500 |
CHIX |
08:06:31 |
513 |
3400.500 |
LSE |
08:06:20 |
89 |
3400.500 |
CHIX |
08:06:20 |
123 |
3401.000 |
BATE |
08:06:20 |
575 |
3399.000 |
LSE |
08:05:50 |
23 |
3400.000 |
LSE |
08:05:29 |
539 |
3400.000 |
LSE |
08:05:29 |
92 |
3400.500 |
CHIX |
08:05:29 |
85 |
3401.500 |
CHIX |
08:05:29 |
40 |
3401.500 |
CHIX |
08:05:29 |
43 |
3401.500 |
CHIX |
08:05:29 |
115 |
3400.000 |
CHIX |
08:05:05 |
96 |
3399.000 |
CHIX |
08:04:46 |
567 |
3397.500 |
LSE |
08:04:36 |
68 |
3398.000 |
LSE |
08:04:36 |
706 |
3398.000 |
LSE |
08:04:36 |
473 |
3387.000 |
LSE |
08:02:46 |
67 |
3387.000 |
LSE |
08:02:46 |
108 |
3389.500 |
BATE |
08:02:39 |
7 |
3389.500 |
BATE |
08:02:39 |
6 |
3389.000 |
BATE |
08:02:37 |
547 |
3389.500 |
LSE |
08:02:37 |
600 |
3393.500 |
LSE |
08:02:23 |
90 |
3394.500 |
CHIX |
08:02:18 |
85 |
3395.000 |
CHIX |
08:02:15 |
64 |
3395.500 |
BATE |
08:02:15 |
54 |
3395.500 |
BATE |
08:02:15 |
93 |
3396.500 |
CHIX |
08:02:15 |
33 |
3397.000 |
BATE |
08:01:54 |
113 |
3397.000 |
BATE |
08:01:54 |
45 |
3397.000 |
BATE |
08:01:54 |
58 |
3397.000 |
BATE |
08:01:54 |
8 |
3397.000 |
BATE |
08:01:54 |
143 |
3398.000 |
LSE |
08:01:54 |
87 |
3398.000 |
CHIX |
08:01:54 |
140 |
3398.000 |
BATE |
08:01:54 |
97 |
3398.000 |
CHIX |
08:01:54 |
436 |
3398.000 |
LSE |
08:01:46 |
508 |
3400.500 |
LSE |
08:01:34 |
93 |
3401.500 |
CHIX |
08:01:34 |
93 |
3401.000 |
CHIX |
08:01:34 |
569 |
3400.000 |
LSE |
08:01:02 |
89 |
3400.500 |
CHIX |
08:01:01 |
583 |
3400.500 |
LSE |
08:00:55 |
528 |
3403.500 |
LSE |
08:00:55 |
284 |
3404.500 |
LSE |
08:00:53 |
229 |
3404.500 |
LSE |
08:00:53 |
948 |
3404.500 |
LSE |
08:00:53 |
610 |
3405.000 |
LSE |
08:00:53 |
581 |
3404.000 |
LSE |
08:00:19 |