Transaction in Own Shares

RNS Number : 3859O
British American Tobacco PLC
10 June 2022
 

British American Tobacco p.l.c.

 

10 June 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 2022 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:

09 June 2022

Number of ordinary shares of 25 pence each purchased:

525,000

Highest price paid per share (pence):

3602.50p

Lowest price paid per share (pence): 

3492.50p

Volume weighted average price paid per share (pence): 

3526.5814p

 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 192,475,229 of its shares in Treasury. The Company has2,264,302,842 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 09 June 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

09/06/2022

360,000

3,526.4495

LSE

British American Tobacco p.l.c.

GB0002875804

09/06/2022

115,000

3,526.8344

CHIX

British American Tobacco p.l.c.

GB0002875804

09/06/2022

50,000

3,526.9492

BATE

 

 

 

Schedule of purchases - individual transactions

 

Number of shares
purchased

Transaction price
(per share)

Market

Time of transaction

Quantity

Price

Market

Execution Time

286

3499.000

LSE

16:14:09

9

3499.000

LSE

16:14:05

44

3499.000

LSE

16:14:04

123

3499.500

LSE

16:13:48

124

3499.500

LSE

16:13:48

71

3499.500

LSE

16:13:48

200

3499.500

LSE

16:13:48

69

3499.000

LSE

16:13:15

500

3499.000

LSE

16:13:15

124

3499.000

LSE

16:13:15

269

3499.000

CHIX

16:13:09

591

3499.000

LSE

16:13:00

297

3499.500

BATE

16:12:36

8

3499.500

BATE

16:12:36

271

3500.500

CHIX

16:12:34

377

3500.500

CHIX

16:12:34

13

3500.500

CHIX

16:12:34

517

3501.000

BATE

16:12:33

206

3501.500

LSE

16:12:33

124

3501.500

LSE

16:12:33

200

3501.500

LSE

16:12:33

123

3501.500

LSE

16:12:33

70

3501.000

LSE

16:12:33

200

3501.000

LSE

16:12:33

72

3499.500

CHIX

16:12:24

133

3499.500

CHIX

16:12:24

140

3499.500

CHIX

16:12:24

224

3499.000

LSE

16:12:09

500

3499.000

LSE

16:12:09

89

3499.000

LSE

16:12:09

150

3498.000

LSE

16:11:26

150

3498.000

LSE

16:11:26

546

3497.000

LSE

16:11:20

643

3497.000

CHIX

16:11:20

42

3497.000

CHIX

16:11:20

743

3496.500

LSE

16:10:44

124

3495.500

LSE

16:09:52

200

3495.500

LSE

16:09:52

505

3495.500

LSE

16:09:52

40

3495.500

LSE

16:09:40

63

3496.000

BATE

16:09:14

187

3496.000

BATE

16:09:14

64

3496.000

BATE

16:09:14

46

3496.000

BATE

16:09:14

122

3496.000

BATE

16:09:14

19

3496.000

BATE

16:09:14

24

3496.000

BATE

16:09:14

7

3496.000

BATE

16:09:14

38

3496.000

BATE

16:09:14

3

3496.000

BATE

16:09:14

648

3496.000

CHIX

16:09:13

589

3496.500

LSE

16:09:09

17

3496.000

LSE

16:09:06

68

3496.000

LSE

16:09:06

183

3496.000

LSE

16:09:06

51

3496.000

LSE

16:09:06

613

3495.500

LSE

16:08:26

422

3496.500

LSE

16:08:04

96

3496.500

LSE

16:08:04

216

3496.000

LSE

16:07:49

170

3496.000

LSE

16:07:49

601

3495.500

CHIX

16:07:36

118

3495.500

CHIX

16:07:13

598

3495.500

LSE

16:07:13

147

3494.500

LSE

16:06:48

168

3494.500

LSE

16:06:48

147

3494.500

LSE

16:06:48

51

3494.500

LSE

16:06:47

74

3495.000

LSE

16:06:43

73

3496.000

BATE

16:06:42

309

3496.000

BATE

16:06:42

692

3496.000

CHIX

16:06:42

32

3496.000

LSE

16:06:40

167

3496.000

BATE

16:06:40

100

3496.000

BATE

16:06:40

200

3496.500

LSE

16:06:40

372

3496.500

LSE

16:06:22

119

3496.500

LSE

16:06:21

120

3496.500

LSE

16:06:21

200

3495.500

LSE

16:05:58

601

3495.500

LSE

16:05:53

180

3494.000

LSE

16:05:13

200

3494.000

LSE

16:05:13

81

3494.000

LSE

16:05:13

69

3494.000

LSE

16:05:13

58

3494.000

LSE

16:05:13

124

3493.500

LSE

16:04:56

200

3493.500

LSE

16:04:56

123

3493.000

LSE

16:04:33

124

3493.000

LSE

16:04:33

200

3493.000

LSE

16:04:33

579

3493.000

CHIX

16:04:32

173

3493.500

LSE

16:04:25

124

3494.500

LSE

16:04:00

123

3494.500

LSE

16:04:00

200

3494.500

LSE

16:04:00

617

3494.500

LSE

16:04:00

98

3494.500

LSE

16:03:17

170

3494.500

LSE

16:03:17

200

3494.500

LSE

16:03:17

200

3495.000

LSE

16:03:00

116

3495.000

LSE

16:03:00

124

3495.000

LSE

16:03:00

123

3495.000

LSE

16:03:00

76

3495.000

LSE

16:03:00

663

3495.000

CHIX

16:03:00

180

3495.500

LSE

16:02:46

200

3496.500

LSE

16:02:34

68

3496.500

CHIX

16:02:23

309

3496.500

CHIX

16:02:23

114

3496.500

CHIX

16:02:23

165

3496.500

CHIX

16:02:23

686

3496.500

BATE

16:02:23

186

3497.500

LSE

16:02:15

123

3497.500

LSE

16:02:15

200

3497.500

LSE

16:02:15

200

3497.500

LSE

16:02:13

200

3496.500

LSE

16:01:56

200

3496.500

LSE

16:01:56

200

3496.500

LSE

16:01:56

601

3496.500

LSE

16:01:34

21

3496.500

LSE

16:01:32

695

3496.500

CHIX

16:01:09

170

3496.500

LSE

16:00:57

400

3496.500

LSE

16:00:57

114

3496.500

CHIX

16:00:56

325

3496.000

LSE

16:00:34

255

3496.000

LSE

16:00:34

251

3495.000

LSE

16:00:28

270

3495.500

LSE

15:59:59

230

3495.500

LSE

15:59:59

200

3494.500

LSE

15:59:47

151

3494.500

LSE

15:59:47

73

3494.500

LSE

15:59:40

57

3494.500

LSE

15:59:40

290

3494.500

LSE

15:59:40

275

3493.000

LSE

15:59:09

210

3493.000

LSE

15:59:08

84

3493.000

BATE

15:59:08

134

3493.000

BATE

15:59:01

21

3493.000

BATE

15:59:01

86

3493.500

CHIX

15:58:57

538

3493.500

CHIX

15:58:57

206

3494.000

LSE

15:58:56

124

3494.000

LSE

15:58:56

123

3494.000

LSE

15:58:56

200

3494.000

LSE

15:58:56

200

3494.000

LSE

15:58:56

300

3494.000

LSE

15:58:56

342

3493.000

LSE

15:58:34

1

3493.000

LSE

15:58:34

438

3493.000

LSE

15:58:34

450

3493.000

BATE

15:58:34

196

3493.000

LSE

15:58:08

986

3492.500

LSE

15:57:45

269

3493.000

CHIX

15:56:48

373

3493.000

CHIX

15:56:48

299

3493.500

LSE

15:56:38

316

3493.500

LSE

15:56:38

697

3494.500

CHIX

15:56:27

627

3494.500

LSE

15:56:27

180

3495.000

LSE

15:56:12

305

3495.000

LSE

15:56:04

268

3495.000

LSE

15:56:04

401

3494.500

LSE

15:55:29

428

3493.500

LSE

15:55:05

124

3493.500

LSE

15:55:05

200

3493.500

LSE

15:55:05

143

3495.000

BATE

15:54:35

566

3495.000

BATE

15:54:34

266

3495.500

LSE

15:54:26

234

3495.500

LSE

15:54:26

102

3496.000

LSE

15:54:24

398

3496.000

LSE

15:54:24

656

3496.500

CHIX

15:54:21

200

3497.000

LSE

15:53:43

326

3497.000

LSE

15:53:43

200

3497.000

LSE

15:53:43

500

3497.000

LSE

15:53:43

200

3497.000

LSE

15:52:53

156

3497.500

LSE

15:52:44

123

3497.000

LSE

15:52:26

200

3497.000

LSE

15:52:26

400

3497.000

LSE

15:52:14

507

3497.000

CHIX

15:52:14

119

3497.000

CHIX

15:52:14

20

3497.000

CHIX

15:52:13

111

3497.500

LSE

15:51:51

141

3497.500

LSE

15:51:51

124

3498.000

LSE

15:51:45

123

3498.000

LSE

15:51:45

146

3498.000

LSE

15:51:45

200

3498.000

LSE

15:51:45

522

3497.000

LSE

15:50:55

124

3497.500

LSE

15:50:55

123

3497.500

LSE

15:50:55

200

3497.500

LSE

15:50:55

65

3497.500

LSE

15:50:52

200

3496.000

LSE

15:50:15

24

3496.000

LSE

15:50:15

608

3495.500

BATE

15:50:15

606

3496.000

CHIX

15:50:15

627

3497.000

LSE

15:49:56

272

3497.000

LSE

15:49:50

286

3497.000

LSE

15:49:50

117

3496.500

LSE

15:49:21

123

3496.500

LSE

15:49:21

124

3496.500

LSE

15:49:21

124

3496.500

LSE

15:49:02

123

3496.500

LSE

15:49:02

124

3496.000

LSE

15:48:46

2

3496.000

LSE

15:48:46

581

3496.000

CHIX

15:48:36

200

3497.000

LSE

15:48:24

200

3498.000

LSE

15:48:13

200

3498.000

LSE

15:48:13

82

3498.000

LSE

15:48:12

681

3498.000

CHIX

15:48:12

124

3498.000

LSE

15:47:44

123

3498.000

LSE

15:47:44

245

3498.000

LSE

15:47:44

348

3497.500

LSE

15:47:26

519

3498.000

LSE

15:47:09

100

3498.000

LSE

15:47:09

240

3497.500

LSE

15:47:02

641

3497.500

BATE

15:46:27

522

3498.000

LSE

15:46:24

508

3496.500

LSE

15:45:37

70

3497.000

LSE

15:45:34

179

3497.000

LSE

15:45:34

309

3497.500

CHIX

15:45:34

254

3497.500

CHIX

15:45:34

73

3497.500

CHIX

15:45:34

549

3498.000

LSE

15:45:20

200

3497.500

LSE

15:44:43

640

3497.500

CHIX

15:44:43

190

3498.000

LSE

15:44:35

588

3498.000

LSE

15:44:35

198

3497.000

LSE

15:44:11

284

3497.000

LSE

15:44:11

124

3497.000

LSE

15:44:11

123

3497.000

LSE

15:44:11

172

3497.000

LSE

15:44:11

277

3496.500

LSE

15:43:17

301

3496.500

LSE

15:43:17

563

3495.500

BATE

15:42:48

104

3495.500

BATE

15:42:48

584

3496.000

LSE

15:42:41

180

3496.000

LSE

15:42:31

214

3496.000

LSE

15:42:31

318

3496.000

LSE

15:42:31

180

3495.500

LSE

15:41:58

485

3496.000

CHIX

15:41:44

100

3496.000

CHIX

15:41:44

91

3496.000

CHIX

15:41:42

29

3496.000

CHIX

15:41:42

124

3496.500

LSE

15:41:41

123

3496.500

LSE

15:41:41

71

3496.500

LSE

15:41:41

42

3496.500

LSE

15:41:39

123

3496.500

LSE

15:41:39

124

3496.500

LSE

15:41:39

606

3497.500

LSE

15:40:56

362

3498.000

CHIX

15:40:35

290

3498.000

CHIX

15:40:35

3

3498.000

CHIX

15:40:31

570

3498.000

LSE

15:40:31

124

3498.000

LSE

15:39:57

123

3498.000

LSE

15:39:57

3

3498.000

LSE

15:39:57

200

3498.000

LSE

15:39:57

160

3498.500

LSE

15:39:46

200

3498.500

LSE

15:39:46

123

3498.500

LSE

15:39:46

124

3498.500

LSE

15:39:46

123

3497.000

LSE

15:39:04

111

3497.000

LSE

15:39:04

393

3498.000

CHIX

15:38:58

235

3498.000

CHIX

15:38:58

259

3498.500

LSE

15:38:57

381

3498.500

BATE

15:38:57

193

3498.500

BATE

15:38:57

69

3498.500

BATE

15:38:57

261

3498.500

LSE

15:38:57

24

3499.000

LSE

15:38:44

218

3499.000

LSE

15:38:44

44

3499.000

LSE

15:38:39

166

3499.000

LSE

15:38:39

124

3499.500

LSE

15:38:37

123

3499.500

LSE

15:38:37

200

3499.500

LSE

15:38:37

3

3498.000

LSE

15:38:01

200

3499.000

LSE

15:37:44

124

3499.500

LSE

15:37:44

200

3499.500

LSE

15:37:44

123

3499.500

LSE

15:37:44

300

3499.000

LSE

15:37:16

124

3499.500

LSE

15:37:01

123

3499.500

LSE

15:37:01

200

3499.500

LSE

15:37:01

15

3499.500

LSE

15:36:58

42

3499.500

LSE

15:36:28

275

3499.500

LSE

15:36:28

214

3501.000

CHIX

15:36:24

30

3501.000

CHIX

15:36:24

396

3501.000

CHIX

15:36:24

447

3501.500

LSE

15:36:23

200

3501.500

LSE

15:36:23

572

3501.500

LSE

15:36:23

99

3501.500

CHIX

15:36:23

514

3501.500

CHIX

15:36:23

216

3502.000

LSE

15:35:30

190

3502.000

LSE

15:35:30

276

3502.000

LSE

15:35:30

459

3502.000

LSE

15:35:30

45

3501.500

LSE

15:35:16

566

3501.000

LSE

15:35:00

40

3501.000

LSE

15:35:00

41

3501.000

BATE

15:35:00

81

3501.000

BATE

15:35:00

226

3501.000

BATE

15:35:00

166

3501.000

BATE

15:35:00

140

3501.000

BATE

15:35:00

893

3502.000

LSE

15:33:54

43

3502.000

LSE

15:33:42

111

3501.500

LSE

15:32:58

123

3501.500

LSE

15:32:58

201

3501.500

LSE

15:32:58

124

3501.500

LSE

15:32:58

709

3501.500

CHIX

15:32:54

568

3502.500

LSE

15:32:44

202

3503.000

LSE

15:32:28

397

3503.000

LSE

15:32:28

212

3503.000

LSE

15:31:47

35

3503.000

LSE

15:31:47

200

3503.000

LSE

15:31:47

527

3503.000

LSE

15:31:41

660

3503.000

CHIX

15:31:41

603

3502.000

LSE

15:30:56

393

3502.500

BATE

15:30:40

217

3502.500

BATE

15:30:40

400

3503.000

LSE

15:30:38

839

3503.000

LSE

15:30:38

587

3502.500

LSE

15:29:42

441

3502.500

CHIX

15:29:42

74

3502.500

CHIX

15:29:42

133

3502.500

CHIX

15:29:42

184

3501.500

LSE

15:28:45

100

3501.500

LSE

15:28:45

100

3501.500

LSE

15:28:45

173

3501.500

LSE

15:28:45

502

3503.000

CHIX

15:28:26

193

3503.000

CHIX

15:28:26

563

3503.500

LSE

15:28:22

289

3504.000

LSE

15:28:18

400

3503.500

LSE

15:28:10

123

3503.000

LSE

15:28:01

200

3503.000

LSE

15:28:01

124

3503.000

LSE

15:28:01

277

3506.500

LSE

15:26:43

123

3506.500

LSE

15:26:43

224

3506.500

LSE

15:26:43

577

3506.500

LSE

15:26:43

123

3507.500

LSE

15:26:22

124

3507.500

LSE

15:26:22

551

3507.500

BATE

15:26:22

26

3507.500

BATE

15:26:22

29

3507.500

BATE

15:26:22

26

3507.500

BATE

15:26:20

17

3507.500

BATE

15:26:19

19

3507.500

BATE

15:26:19

7

3507.500

BATE

15:26:19

622

3509.000

CHIX

15:25:49

545

3509.500

LSE

15:25:49

400

3509.000

LSE

15:25:12

200

3509.000

LSE

15:25:11

135

3509.500

CHIX

15:25:10

146

3509.500

CHIX

15:25:10

171

3509.500

CHIX

15:25:10

173

3509.500

CHIX

15:25:10

560

3510.000

LSE

15:25:10

519

3507.500

LSE

15:24:26

200

3508.000

LSE

15:24:19

166

3507.000

LSE

15:23:39

166

3507.000

LSE

15:23:39

316

3510.000

CHIX

15:23:37

599

3510.000

BATE

15:23:37

393

3510.000

CHIX

15:23:37

616

3510.000

LSE

15:23:37

45

3509.500

LSE

15:23:04

272

3509.500

LSE

15:23:04

227

3509.500

LSE

15:23:02

100

3507.000

CHIX

15:22:44

100

3507.000

CHIX

15:22:44

44

3507.000

CHIX

15:22:43

550

3507.000

LSE

15:22:42

123

3507.000

LSE

15:22:24

200

3507.000

LSE

15:22:24

124

3507.000

LSE

15:22:24

123

3506.500

LSE

15:21:48

124

3506.500

LSE

15:21:48

200

3506.500

LSE

15:21:48

123

3505.500

LSE

15:21:29

124

3505.500

LSE

15:21:29

200

3505.500

LSE

15:21:29

123

3505.500

LSE

15:21:26

124

3505.500

LSE

15:21:26

200

3505.500

LSE

15:21:26

595

3508.000

LSE

15:20:34

643

3508.000

CHIX

15:20:34

645

3508.500

BATE

15:20:31

186

3508.500

LSE

15:20:24

115

3508.500

LSE

15:20:24

87

3508.500

LSE

15:20:24

206

3508.500

LSE

15:20:18

400

3508.000

LSE

15:19:59

400

3507.000

LSE

15:19:30

581

3505.500

LSE

15:19:15

711

3505.500

CHIX

15:19:15

544

3506.000

LSE

15:19:10

14

3506.000

LSE

15:19:10

71

3503.500

LSE

15:18:40

344

3503.500

LSE

15:18:40

186

3503.500

LSE

15:18:40

581

3502.500

LSE

15:17:31

532

3503.500

LSE

15:17:14

74

3503.500

LSE

15:17:13

200

3504.000

LSE

15:17:12

124

3504.000

LSE

15:17:12

620

3502.000

LSE

15:16:41

603

3502.000

CHIX

15:16:41

108

3502.000

CHIX

15:16:41

400

3502.500

LSE

15:16:37

527

3501.000

LSE

15:16:03

123

3501.000

LSE

15:15:50

425

3500.000

BATE

15:15:08

446

3500.000

LSE

15:15:08

682

3500.000

CHIX

15:15:08

187

3500.000

BATE

15:15:08

114

3500.000

LSE

15:15:08

20

3500.000

CHIX

15:15:08

47

3500.000

BATE

15:15:08

123

3501.000

LSE

15:15:00

124

3501.000

LSE

15:15:00

200

3501.000

LSE

15:15:00

200

3499.500

LSE

15:14:29

123

3499.500

LSE

15:14:29

120

3499.500

LSE

15:14:29

124

3499.500

LSE

15:14:29

243

3499.000

LSE

15:14:15

400

3499.500

LSE

15:14:08

327

3500.000

LSE

15:13:35

17

3500.000

LSE

15:13:25

166

3500.000

LSE

15:13:24

582

3502.000

LSE

15:13:00

710

3503.500

CHIX

15:12:35

174

3504.000

LSE

15:12:35

345

3504.000

LSE

15:12:35

200

3504.500

LSE

15:12:25

614

3503.500

LSE

15:12:01

598

3503.500

BATE

15:12:01

117

3504.500

LSE

15:11:35

400

3504.500

LSE

15:11:35

263

3504.500

LSE

15:11:35

117

3504.500

LSE

15:11:35

104

3504.500

LSE

15:11:07

99

3504.500

LSE

15:11:06

203

3505.000

CHIX

15:10:41

450

3505.000

CHIX

15:10:40

43

3505.000

CHIX

15:10:40

139

3506.000

LSE

15:10:36

367

3506.000

LSE

15:10:36

94

3506.000

LSE

15:10:35

200

3507.000

LSE

15:10:14

29

3507.000

LSE

15:10:14

21

3507.000

LSE

15:10:14

42

3507.000

LSE

15:10:13

42

3507.000

LSE

15:10:13

398

3507.000

LSE

15:10:09

630

3507.500

LSE

15:09:41

576

3507.500

LSE

15:09:30

186

3507.500

CHIX

15:09:05

229

3507.500

CHIX

15:09:05

257

3507.500

CHIX

15:09:05

290

3508.000

CHIX

15:08:48

419

3508.000

BATE

15:08:48

200

3508.000

BATE

15:08:48

400

3508.000

CHIX

15:08:48

518

3508.500

LSE

15:08:48

123

3509.000

LSE

15:08:46

124

3509.000

LSE

15:08:46

200

3509.000

LSE

15:08:46

200

3508.000

LSE

15:08:00

13

3508.000

LSE

15:08:00

65

3508.000

LSE

15:08:00

12

3508.000

LSE

15:08:00

89

3508.000

LSE

15:08:00

198

3508.000

LSE

15:08:00

40

3508.000

LSE

15:08:00

29

3508.000

LSE

15:08:00

108

3508.000

LSE

15:08:00

566

3507.500

LSE

15:07:45

949

3508.500

LSE

15:06:53

630

3508.000

LSE

15:06:38

36

3507.000

LSE

15:06:31

120

3507.500

CHIX

15:05:43

231

3507.500

CHIX

15:05:42

5

3507.500

CHIX

15:05:41

200

3508.000

LSE

15:05:39

123

3508.000

LSE

15:05:39

124

3508.000

LSE

15:05:39

117

3507.500

CHIX

15:05:32

58

3507.500

CHIX

15:05:32

60

3507.500

CHIX

15:05:32

47

3507.500

CHIX

15:05:32

58

3507.500

CHIX

15:05:32

281

3508.000

LSE

15:05:32

282

3508.000

LSE

15:05:32

566

3510.500

LSE

15:05:03

400

3510.500

LSE

15:04:42

191

3510.500

LSE

15:04:19

580

3510.500

CHIX

15:04:19

412

3510.500

LSE

15:04:19

466

3511.000

BATE

15:04:18

161

3511.000

BATE

15:04:18

41

3511.000

BATE

15:04:18

255

3511.500

LSE

15:03:55

200

3511.500

LSE

15:03:55

111

3511.500

LSE

15:03:53

456

3511.500

LSE

15:03:53

639

3512.000

CHIX

15:03:25

123

3512.500

LSE

15:03:24

124

3512.500

LSE

15:03:24

200

3512.500

LSE

15:03:24

427

3512.500

LSE

15:03:17

124

3512.500

LSE

15:03:09

123

3512.500

LSE

15:03:09

200

3512.500

LSE

15:03:09

200

3511.500

LSE

15:02:50

322

3512.000

CHIX

15:02:34

522

3512.000

LSE

15:02:27

28

3512.000

CHIX

15:02:24

455

3513.000

LSE

15:02:19

144

3513.000

LSE

15:02:19

202

3512.000

CHIX

15:01:49

59

3512.000

CHIX

15:01:49

508

3513.000

LSE

15:01:49

200

3512.500

LSE

15:01:28

200

3512.500

LSE

15:01:27

582

3514.500

BATE

15:01:10

593

3515.000

CHIX

15:01:10

600

3515.500

LSE

15:01:10

402

3516.000

CHIX

15:01:05

210

3516.000

CHIX

15:01:05

210

3516.500

LSE

15:01:01

174

3514.000

BATE

15:00:37

71

3514.500

LSE

15:00:37

200

3514.500

LSE

15:00:37

124

3514.500

LSE

15:00:37

123

3514.500

LSE

15:00:37

138

3515.000

LSE

15:00:30

201

3515.000

LSE

15:00:30

178

3515.000

LSE

15:00:30

626

3515.000

LSE

14:59:59

400

3514.000

LSE

14:59:41

483

3513.500

LSE

14:59:41

108

3513.500

LSE

14:59:41

79

3514.000

LSE

14:59:37

147

3514.000

LSE

14:59:37

372

3514.000

LSE

14:59:20

98

3515.000

LSE

14:58:32

535

3515.000

LSE

14:58:28

124

3515.500

LSE

14:58:26

123

3515.500

LSE

14:58:26

682

3515.500

CHIX

14:58:26

21

3515.500

CHIX

14:58:26

599

3515.500

LSE

14:58:26

123

3515.500

LSE

14:57:43

111

3516.000

LSE

14:57:43

123

3516.000

LSE

14:57:43

124

3516.000

LSE

14:57:43

200

3516.000

LSE

14:57:43

262

3515.500

BATE

14:57:43

337

3515.500

BATE

14:57:43

54

3515.500

BATE

14:57:43

535

3516.000

LSE

14:57:39

28

3516.000

LSE

14:57:37

123

3516.500

LSE

14:57:07

51

3516.000

LSE

14:57:07

615

3516.000

CHIX

14:57:07

15

3516.000

LSE

14:56:33

337

3516.000

LSE

14:56:33

175

3516.000

LSE

14:56:33

508

3516.500

LSE

14:56:33

59

3516.000

LSE

14:55:54

556

3516.000

LSE

14:55:54

590

3517.000

LSE

14:55:53

527

3517.500

CHIX

14:55:49

33

3517.500

CHIX

14:55:49

70

3517.500

CHIX

14:55:49

20

3517.500

CHIX

14:55:49

111

3517.000

LSE

14:55:04

123

3517.000

LSE

14:55:04

124

3517.000

LSE

14:55:04

200

3517.000

LSE

14:55:04

550

3517.000

LSE

14:54:52

41

3517.000

LSE

14:54:52

123

3517.000

LSE

14:54:22

124

3517.000

LSE

14:54:22

200

3517.000

LSE

14:54:22

662

3520.500

BATE

14:54:08

494

3520.500

CHIX

14:54:08

142

3520.500

CHIX

14:54:05

135

3522.000

LSE

14:53:57

200

3522.000

LSE

14:53:57

124

3522.000

LSE

14:53:57

123

3522.000

LSE

14:53:57

613

3522.500

LSE

14:53:41

400

3521.000

LSE

14:53:23

200

3521.000

LSE

14:53:18

124

3521.000

LSE

14:53:18

123

3521.000

LSE

14:53:18

428

3518.000

LSE

14:52:57

182

3518.000

LSE

14:52:57

294

3518.500

CHIX

14:52:57

379

3518.500

CHIX

14:52:57

74

3520.000

CHIX

14:52:30

200

3520.000

CHIX

14:52:30

335

3520.000

CHIX

14:52:30

103

3520.500

BATE

14:52:30

139

3520.500

BATE

14:52:30

55

3520.500

BATE

14:52:30

280

3520.500

BATE

14:52:26

404

3521.000

CHIX

14:52:26

189

3521.000

CHIX

14:52:26

583

3521.000

LSE

14:52:26

555

3521.500

LSE

14:52:20

472

3520.500

LSE

14:52:11

122

3520.500

LSE

14:52:11

38

3517.500

BATE

14:51:25

240

3518.000

LSE

14:51:08

125

3518.000

LSE

14:51:08

175

3518.000

LSE

14:51:08

67

3518.000

LSE

14:51:08

719

3518.000

LSE

14:50:42

150

3517.000

LSE

14:50:37

400

3516.500

LSE

14:50:35

116

3515.000

CHIX

14:50:08

540

3515.500

LSE

14:49:53

123

3515.500

LSE

14:49:53

326

3515.500

LSE

14:49:53

225

3515.500

LSE

14:49:52

623

3517.000

LSE

14:49:11

111

3517.500

LSE

14:49:00

123

3517.500

LSE

14:49:00

117

3517.500

LSE

14:49:00

646

3517.500

CHIX

14:48:47

530

3517.500

LSE

14:48:38

44

3517.500

LSE

14:48:38

42

3518.000

LSE

14:48:17

114

3518.000

LSE

14:48:17

14

3518.000

LSE

14:48:17

12

3518.000

LSE

14:48:17

420

3518.000

LSE

14:48:17

405

3518.500

BATE

14:48:12

264

3519.000

LSE

14:48:12

251

3518.500

BATE

14:48:12

623

3519.000

CHIX

14:48:12

360

3519.000

LSE

14:48:07

400

3518.000

LSE

14:47:47

555

3518.000

LSE

14:47:47

400

3515.000

LSE

14:47:05

22

3515.000

LSE

14:47:05

496

3515.000

LSE

14:47:01

51

3515.000

LSE

14:47:01

525

3515.000

LSE

14:46:26

124

3515.500

LSE

14:46:26

200

3515.500

LSE

14:46:26

123

3515.500

LSE

14:46:26

124

3515.500

LSE

14:46:26

123

3515.500

LSE

14:46:26

393

3515.500

BATE

14:46:26

348

3515.500

CHIX

14:46:26

280

3515.500

CHIX

14:46:26

25

3515.500

CHIX

14:46:23

58

3515.500

CHIX

14:46:23

15

3515.500

CHIX

14:46:23

49

3515.500

BATE

14:46:23

214

3515.500

CHIX

14:46:23

36

3515.500

BATE

14:46:23

112

3515.500

CHIX

14:46:23

103

3515.500

CHIX

14:46:23

33

3515.500

BATE

14:46:23

100

3515.500

CHIX

14:46:23

96

3515.500

CHIX

14:46:19

121

3515.500

BATE

14:46:19

494

3515.500

LSE

14:46:19

25

3515.500

BATE

14:46:19

26

3515.500

BATE

14:46:19

29

3515.500

BATE

14:46:19

81

3515.500

LSE

14:46:16

19

3515.500

LSE

14:46:13

759

3515.000

LSE

14:45:32

400

3514.500

LSE

14:45:14

105

3515.000

LSE

14:44:52

200

3515.000

LSE

14:44:52

123

3515.000

LSE

14:44:52

124

3515.000

LSE

14:44:52

24

3517.500

CHIX

14:44:39

15

3517.500

CHIX

14:44:39

108

3517.500

CHIX

14:44:39

192

3517.500

CHIX

14:44:39

100

3517.500

CHIX

14:44:39

12

3517.500

CHIX

14:44:39

29

3517.500

CHIX

14:44:39

229

3517.500

LSE

14:44:39

176

3517.500

CHIX

14:44:39

222

3517.500

LSE

14:44:39

78

3517.500

LSE

14:44:39

567

3517.000

LSE

14:44:13

618

3517.000

LSE

14:44:05

62

3516.500

LSE

14:44:00

55

3516.500

LSE

14:44:00

363

3518.500

CHIX

14:43:30

603

3518.500

LSE

14:43:30

248

3518.500

CHIX

14:43:30

89

3519.000

LSE

14:43:11

468

3519.000

LSE

14:43:11

533

3519.500

LSE

14:43:04

539

3519.000

LSE

14:42:51

400

3518.500

LSE

14:42:36

336

3518.000

BATE

14:42:26

173

3518.000

BATE

14:42:26

201

3518.000

BATE

14:42:26

101

3518.500

CHIX

14:42:26

499

3518.500

CHIX

14:42:26

542

3519.500

LSE

14:42:09

57

3520.000

LSE

14:42:05

534

3520.000

LSE

14:42:05

616

3516.500

LSE

14:41:30

124

3517.500

LSE

14:41:24

200

3517.500

LSE

14:41:24

123

3517.500

LSE

14:41:24

111

3517.500

LSE

14:41:24

597

3516.500

CHIX

14:41:10

532

3517.500

LSE

14:41:07

400

3517.000

LSE

14:40:57

124

3517.000

LSE

14:40:36

123

3517.000

LSE

14:40:36

33

3517.000

LSE

14:40:36

500

3517.000

LSE

14:40:36

108

3516.500

LSE

14:40:00

489

3516.500

LSE

14:40:00

654

3516.500

BATE

14:40:00

670

3516.500

CHIX

14:40:00

347

3516.500

LSE

14:40:00

349

3516.500

LSE

14:40:00

74

3517.000

LSE

14:39:59

465

3517.000

LSE

14:39:59

96

3517.500

CHIX

14:39:12

213

3517.500

CHIX

14:39:12

305

3517.500

CHIX

14:39:12

484

3518.000

LSE

14:39:08

36

3518.000

LSE

14:39:08

50

3518.500

LSE

14:39:05

580

3518.500

LSE

14:39:05

359

3517.000

LSE

14:38:42

8

3516.000

LSE

14:38:28

556

3516.000

LSE

14:38:28

57

3516.500

LSE

14:38:22

496

3516.500

LSE

14:38:22

535

3517.500

LSE

14:38:15

542

3517.500

LSE

14:37:58

643

3517.500

CHIX

14:37:58

692

3517.500

BATE

14:37:58

520

3518.000

LSE

14:37:56

594

3518.000

LSE

14:37:34

379

3519.500

CHIX

14:37:01

100

3519.500

CHIX

14:37:01

100

3519.500

CHIX

14:37:01

70

3519.500

CHIX

14:37:01

632

3519.500

CHIX

14:37:01

203

3520.000

LSE

14:37:00

324

3520.000

LSE

14:37:00

500

3520.000

LSE

14:36:49

85

3520.000

LSE

14:36:49

214

3520.000

LSE

14:36:49

236

3520.000

LSE

14:36:49

564

3519.500

LSE

14:36:20

581

3520.000

LSE

14:36:19

463

3520.500

LSE

14:36:13

200

3520.500

LSE

14:36:13

98

3520.000

LSE

14:36:12

99

3520.000

LSE

14:36:12

200

3520.000

LSE

14:36:12

229

3516.000

BATE

14:35:15

240

3516.000

BATE

14:35:14

237

3516.000

BATE

14:35:14

670

3516.500

CHIX

14:35:14

94

3517.000

LSE

14:35:11

516

3517.000

LSE

14:35:11

521

3517.500

LSE

14:35:10

31

3516.500

LSE

14:34:59

688

3516.500

LSE

14:34:59

276

3517.000

LSE

14:34:59

317

3517.000

LSE

14:34:59

200

3516.500

LSE

14:34:47

297

3515.000

LSE

14:34:18

140

3515.000

LSE

14:34:18

82

3515.000

LSE

14:34:18

532

3517.000

LSE

14:34:13

188

3517.500

CHIX

14:34:08

399

3517.500

CHIX

14:34:08

640

3517.500

LSE

14:34:08

571

3518.000

LSE

14:34:06

589

3518.000

BATE

14:34:06

691

3518.000

CHIX

14:34:06

535

3518.500

LSE

14:33:47

642

3518.000

CHIX

14:33:34

511

3518.500

BATE

14:33:32

131

3518.500

BATE

14:33:32

567

3519.000

LSE

14:33:32

150

3519.500

LSE

14:33:25

148

3518.500

LSE

14:33:15

73

3518.000

LSE

14:33:15

180

3518.500

LSE

14:33:15

111

3518.500

LSE

14:33:15

200

3518.500

LSE

14:33:15

73

3518.500

LSE

14:33:15

153

3518.000

LSE

14:33:11

610

3517.500

LSE

14:33:08

85

3518.000

LSE

14:33:08

33

3518.000

LSE

14:33:08

109

3518.000

LSE

14:33:08

200

3517.500

LSE

14:33:01

530

3517.000

LSE

14:32:49

42

3517.000

LSE

14:32:49

564

3516.000

LSE

14:32:39

56

3516.000

LSE

14:32:39

4

3516.000

CHIX

14:32:27

376

3516.000

CHIX

14:32:26

68

3516.000

CHIX

14:32:26

100

3516.000

CHIX

14:32:26

100

3516.000

CHIX

14:32:26

273

3516.500

LSE

14:32:26

260

3516.500

LSE

14:32:26

200

3517.000

LSE

14:32:26

244

3515.500

BATE

14:32:00

621

3515.500

LSE

14:32:00

478

3515.500

CHIX

14:32:00

229

3515.500

CHIX

14:32:00

50

3515.500

BATE

14:32:00

8

3515.500

CHIX

14:32:00

221

3515.500

CHIX

14:32:00

19

3515.500

CHIX

14:32:00

656

3515.500

BATE

14:32:00

449

3515.500

CHIX

14:32:00

570

3515.500

LSE

14:32:00

400

3516.000

LSE

14:31:50

17

3514.000

CHIX

14:31:30

602

3515.000

LSE

14:31:29

657

3515.000

CHIX

14:31:29

534

3515.500

LSE

14:31:23

534

3515.500

LSE

14:31:23

675

3515.500

LSE

14:31:23

120

3509.500

CHIX

14:31:02

652

3509.500

CHIX

14:31:02

20

3509.500

CHIX

14:31:02

514

3510.000

LSE

14:31:02

129

3510.000

LSE

14:31:00

631

3509.000

LSE

14:30:44

662

3509.000

LSE

14:30:28

530

3509.500

LSE

14:30:28

141

3508.500

LSE

14:30:08

430

3508.500

LSE

14:30:08

604

3506.000

LSE

14:29:55

92

3506.500

LSE

14:29:55

321

3506.500

LSE

14:29:55

8

3506.500

LSE

14:29:55

400

3501.000

LSE

14:29:01

53

3501.500

LSE

14:28:30

337

3501.500

LSE

14:28:30

48

3501.500

LSE

14:28:30

70

3501.500

LSE

14:28:30

26

3502.500

LSE

14:27:55

308

3502.500

LSE

14:27:55

99

3502.500

LSE

14:27:55

103

3502.500

LSE

14:27:55

139

3502.500

LSE

14:27:55

10

3502.500

LSE

14:27:55

424

3502.500

LSE

14:27:55

99

3502.500

LSE

14:27:27

173

3502.500

LSE

14:27:27

279

3503.000

CHIX

14:27:22

16

3503.000

CHIX

14:27:22

54

3503.000

CHIX

14:27:22

122

3503.000

CHIX

14:27:15

153

3503.000

CHIX

14:27:05

200

3506.000

LSE

14:26:39

11

3506.000

BATE

14:26:39

504

3506.500

LSE

14:26:39

21

3506.000

BATE

14:26:39

32

3506.000

BATE

14:26:39

13

3506.000

BATE

14:26:39

12

3506.000

BATE

14:26:39

561

3506.000

BATE

14:26:39

45

3506.000

BATE

14:26:39

33

3506.500

LSE

14:26:39

23

3506.500

LSE

14:26:39

185

3506.500

LSE

14:26:39

25

3506.500

LSE

14:26:36

372

3506.500

LSE

14:26:36

17

3506.500

LSE

14:26:36

46

3505.500

LSE

14:26:06

117

3507.000

CHIX

14:25:02

527

3507.000

CHIX

14:25:02

174

3507.500

LSE

14:25:01

62

3507.500

LSE

14:25:01

375

3507.500

LSE

14:25:01

426

3508.000

LSE

14:24:53

92

3508.000

LSE

14:24:53

500

3507.500

LSE

14:23:55

78

3507.500

LSE

14:23:55

244

3509.500

LSE

14:23:06

230

3509.500

LSE

14:22:32

402

3509.500

LSE

14:22:32

695

3510.000

CHIX

14:22:32

509

3510.500

LSE

14:22:32

6

3510.000

BATE

14:21:23

338

3510.000

BATE

14:21:23

553

3510.000

LSE

14:21:23

283

3510.000

BATE

14:21:23

153

3511.000

LSE

14:20:20

112

3511.000

LSE

14:20:20

88

3511.000

LSE

14:20:20

205

3511.000

LSE

14:20:20

670

3510.500

CHIX

14:19:36

46

3511.500

LSE

14:18:43

97

3511.500

LSE

14:18:43

200

3511.500

LSE

14:18:43

190

3511.000

LSE

14:18:43

200

3511.000

LSE

14:18:16

150

3511.000

LSE

14:18:03

512

3512.000

LSE

14:16:57

24

3512.500

CHIX

14:16:56

35

3512.500

CHIX

14:16:56

527

3512.500

CHIX

14:16:56

576

3513.000

LSE

14:16:17

538

3515.000

LSE

14:15:34

4

3515.000

LSE

14:15:34

67

3515.500

LSE

14:15:17

181

3515.000

LSE

14:15:17

175

3514.000

LSE

14:14:35

93

3516.000

LSE

14:13:50

113

3516.000

LSE

14:13:50

331

3516.000

LSE

14:13:50

47

3518.500

CHIX

14:12:33

128

3518.500

CHIX

14:12:32

563

3518.500

LSE

14:12:32

288

3518.500

CHIX

14:12:32

210

3518.500

CHIX

14:12:27

607

3519.000

BATE

14:12:11

19

3519.000

BATE

14:12:11

6

3519.000

BATE

14:12:11

7

3519.000

BATE

14:12:11

9

3519.000

BATE

14:12:11

165

3520.500

LSE

14:11:40

180

3520.500

LSE

14:11:40

611

3520.500

LSE

14:11:40

592

3521.000

LSE

14:10:00

61

3521.000

CHIX

14:10:00

593

3521.000

CHIX

14:10:00

590

3520.000

LSE

14:09:29

318

3520.000

LSE

14:08:43

287

3520.000

LSE

14:08:43

534

3519.500

LSE

14:06:47

1

3520.500

BATE

14:06:18

90

3520.500

BATE

14:06:18

124

3520.500

BATE

14:06:17

9

3520.500

BATE

14:06:17

42

3520.500

CHIX

14:06:17

14

3520.500

BATE

14:06:17

379

3520.500

CHIX

14:06:17

131

3520.500

BATE

14:06:17

947

3521.000

LSE

14:06:17

255

3520.500

CHIX

14:06:17

13

3520.500

BATE

14:06:17

223

3520.500

BATE

14:06:17

10

3520.500

BATE

14:06:17

15

3521.000

LSE

14:06:17

33

3521.000

LSE

14:06:17

38

3517.000

CHIX

14:05:01

413

3515.500

LSE

14:04:20

103

3515.500

LSE

14:04:20

71

3514.000

LSE

14:03:44

146

3514.000

LSE

14:02:43

170

3514.000

LSE

14:02:43

26

3514.000

LSE

14:02:43

342

3514.000

LSE

14:02:43

585

3514.000

CHIX

14:02:43

275

3514.000

LSE

14:02:43

82

3514.000

LSE

14:00:41

176

3514.000

LSE

14:00:41

82

3514.000

LSE

14:00:41

104

3514.000

LSE

14:00:41

69

3514.000

LSE

14:00:38

598

3515.500

LSE

14:00:01

200

3516.000

LSE

13:59:57

105

3516.000

LSE

13:59:57

81

3516.000

LSE

13:59:57

84

3517.500

LSE

13:58:25

106

3517.500

LSE

13:58:25

497

3517.500

LSE

13:58:25

682

3517.500

CHIX

13:58:25

644

3517.000

BATE

13:57:07

18

3517.000

BATE

13:56:58

32

3517.000

BATE

13:56:58

610

3517.500

LSE

13:56:57

709

3518.000

CHIX

13:56:01

74

3518.000

LSE

13:55:57

245

3518.000

LSE

13:55:57

256

3518.000

LSE

13:55:41

105

3518.000

LSE

13:55:13

170

3518.000

LSE

13:55:13

253

3518.500

LSE

13:55:13

324

3516.500

LSE

13:53:34

304

3515.500

LSE

13:52:09

300

3515.500

LSE

13:52:09

624

3517.000

LSE

13:51:16

627

3519.500

CHIX

13:50:09

604

3520.000

LSE

13:50:01

561

3520.000

LSE

13:49:18

200

3521.000

LSE

13:49:07

106

3521.000

LSE

13:49:07

105

3521.000

LSE

13:49:07

4

3520.000

BATE

13:47:22

81

3520.000

BATE

13:47:20

60

3520.000

BATE

13:47:20

500

3520.000

BATE

13:47:20

659

3520.000

CHIX

13:47:15

35

3520.000

BATE

13:47:15

604

3520.500

LSE

13:46:55

522

3520.000

LSE

13:45:31

236

3520.500

LSE

13:44:17

200

3520.500

LSE

13:44:17

166

3521.000

LSE

13:44:12

534

3518.000

LSE

13:43:59

504

3518.500

CHIX

13:42:58

182

3518.500

CHIX

13:42:43

510

3520.000

LSE

13:42:26

527

3517.500

LSE

13:41:35

552

3518.000

LSE

13:40:08

97

3520.000

LSE

13:38:58

105

3520.000

LSE

13:38:58

200

3520.000

LSE

13:38:58

174

3519.500

LSE

13:38:58

619

3520.000

LSE

13:38:58

41

3520.000

CHIX

13:38:58

636

3520.000

CHIX

13:38:58

89

3520.000

BATE

13:38:08

500

3520.000

BATE

13:38:07

113

3520.000

BATE

13:38:07

562

3521.000

LSE

13:37:23

200

3523.000

LSE

13:35:47

360

3523.000

LSE

13:35:47

611

3525.000

LSE

13:35:09

633

3525.000

CHIX

13:35:09

608

3524.000

LSE

13:34:13

549

3522.500

LSE

13:32:58

596

3523.000

LSE

13:32:41

454

3523.000

BATE

13:32:41

48

3523.000

BATE

13:32:41

117

3523.000

BATE

13:32:41

3

3523.500

CHIX

13:32:35

46

3523.500

CHIX

13:32:34

55

3523.500

CHIX

13:32:34

280

3523.500

CHIX

13:32:34

27

3523.500

CHIX

13:32:34

276

3523.500

CHIX

13:32:34

592

3524.000

LSE

13:32:32

193

3524.500

LSE

13:32:31

582

3520.500

LSE

13:30:26

68

3520.500

LSE

13:30:26

700

3520.500

CHIX

13:30:26

93

3520.500

LSE

13:30:00

128

3520.500

LSE

13:30:00

150

3520.500

LSE

13:30:00

50

3520.500

LSE

13:30:00

21

3520.500

LSE

13:30:00

235

3521.000

LSE

13:28:44

291

3521.000

LSE

13:28:44

489

3521.000

LSE

13:27:30

551

3520.000

LSE

13:26:59

200

3520.500

LSE

13:26:12

100

3520.000

LSE

13:24:37

65

3520.000

LSE

13:24:37

435

3520.000

CHIX

13:24:37

260

3520.000

CHIX

13:24:37

67

3520.000

LSE

13:24:12

230

3520.000

LSE

13:23:53

154

3520.000

LSE

13:23:53

44

3519.000

BATE

13:22:20

16

3519.000

BATE

13:22:20

143

3519.000

BATE

13:22:20

113

3519.000

BATE

13:22:20

204

3519.000

BATE

13:22:20

113

3519.000

BATE

13:22:20

24

3519.500

LSE

13:22:20

589

3519.500

LSE

13:22:20

626

3519.000

LSE

13:21:24

106

3519.000

LSE

13:21:08

105

3519.000

LSE

13:21:08

67

3519.000

LSE

13:21:08

159

3517.500

CHIX

13:19:24

428

3517.500

CHIX

13:19:23

581

3517.000

LSE

13:18:44

60

3515.500

LSE

13:17:53

327

3515.500

LSE

13:17:53

514

3512.500

LSE

13:16:30

596

3511.000

CHIX

13:15:02

497

3511.500

LSE

13:15:02

53

3511.500

LSE

13:15:02

200

3513.500

LSE

13:12:29

97

3513.500

LSE

13:12:29

99

3513.500

LSE

13:12:29

119

3513.500

LSE

13:12:29

566

3514.000

LSE

13:11:11

287

3514.500

LSE

13:10:27

300

3514.500

LSE

13:10:27

659

3514.500

CHIX

13:10:27

97

3515.000

BATE

13:09:06

451

3515.000

BATE

13:09:06

16

3515.000

BATE

13:09:06

101

3515.000

BATE

13:09:06

170

3515.000

LSE

13:07:58

200

3515.000

LSE

13:07:58

43

3515.000

LSE

13:07:58

97

3515.000

LSE

13:07:58

553

3515.000

LSE

13:07:58

210

3517.000

LSE

13:05:51

329

3517.000

LSE

13:05:51

255

3517.000

LSE

13:05:51

635

3518.500

CHIX

13:04:02

27

3519.000

LSE

13:04:00

509

3519.000

LSE

13:04:00

209

3519.500

LSE

13:03:49

193

3519.500

LSE

13:03:49

209

3519.500

LSE

13:03:49

29

3519.500

LSE

13:03:36

200

3519.000

LSE

13:03:35

418

3515.500

LSE

13:01:07

114

3515.500

LSE

13:01:07

511

3517.000

CHIX

12:59:47

90

3517.000

CHIX

12:59:47

559

3517.500

LSE

12:59:44

97

3519.000

LSE

12:57:52

99

3519.000

LSE

12:57:52

200

3519.000

LSE

12:57:52

482

3517.000

BATE

12:56:35

11

3517.000

BATE

12:56:35

142

3517.000

BATE

12:56:35

168

3517.500

LSE

12:56:26

459

3517.500

LSE

12:56:26

547

3519.000

CHIX

12:54:57

100

3519.000

CHIX

12:54:57

631

3520.000

LSE

12:54:52

601

3519.000

LSE

12:54:06

633

3520.000

LSE

12:54:04

514

3516.500

LSE

12:51:59

18

3516.500

LSE

12:51:59

602

3516.000

LSE

12:49:40

669

3516.000

CHIX

12:48:20

580

3517.000

LSE

12:48:11

442

3518.000

BATE

12:46:19

128

3518.000

BATE

12:46:19

618

3519.500

CHIX

12:46:02

604

3522.000

LSE

12:45:55

606

3521.000

LSE

12:45:39

96

3519.000

LSE

12:45:02

200

3519.000

LSE

12:45:02

396

3519.000

LSE

12:45:02

118

3518.000

LSE

12:42:11

225

3518.000

LSE

12:42:11

550

3518.500

LSE

12:42:10

43

3518.000

CHIX

12:40:02

174

3518.000

CHIX

12:40:02

435

3518.000

CHIX

12:40:02

37

3518.000

CHIX

12:40:02

390

3518.500

LSE

12:40:02

173

3518.500

LSE

12:40:02

379

3519.000

LSE

12:38:34

243

3519.000

LSE

12:38:34

627

3521.000

LSE

12:36:18

84

3521.500

LSE

12:36:13

551

3522.500

LSE

12:36:13

600

3522.500

BATE

12:36:13

663

3522.500

CHIX

12:36:13

48

3522.500

LSE

12:32:25

154

3522.500

LSE

12:32:25

237

3522.500

LSE

12:32:25

111

3522.500

LSE

12:32:25

529

3522.000

LSE

12:32:25

78

3522.000

LSE

12:32:25

525

3522.500

LSE

12:30:21

542

3522.000

LSE

12:29:42

633

3521.000

CHIX

12:28:25

640

3521.500

LSE

12:28:23

507

3520.500

LSE

12:27:28

537

3519.000

LSE

12:23:46

669

3519.000

BATE

12:23:46

20

3519.500

CHIX

12:23:34

550

3519.500

CHIX

12:23:34

312

3519.500

LSE

12:22:49

149

3519.500

LSE

12:22:49

151

3519.500

LSE

12:22:49

599

3518.000

LSE

12:21:32

82

3518.000

BATE

12:21:32

255

3518.000

CHIX

12:21:32

46

3518.000

BATE

12:21:32

35

3518.000

CHIX

12:21:32

490

3520.500

LSE

12:18:59

118

3520.500

LSE

12:18:59

508

3521.000

LSE

12:18:59

539

3521.500

LSE

12:17:30

608

3522.500

LSE

12:16:10

307

3522.500

CHIX

12:16:10

364

3522.500

CHIX

12:16:10

479

3524.000

LSE

12:14:24

145

3524.000

LSE

12:14:24

526

3525.500

LSE

12:14:20

55

3525.500

LSE

12:13:30

23

3525.500

LSE

12:13:30

161

3525.500

LSE

12:13:30

88

3525.500

LSE

12:13:30

271

3525.500

LSE

12:13:30

315

3525.500

CHIX

12:13:30

300

3525.500

CHIX

12:13:30

18

3525.500

CHIX

12:13:30

604

3525.500

LSE

12:09:04

84

3521.500

BATE

12:07:52

93

3521.500

BATE

12:07:52

272

3521.500

BATE

12:07:52

252

3521.500

BATE

12:07:52

335

3524.000

LSE

12:07:11

240

3524.000

LSE

12:07:11

69

3525.000

CHIX

12:06:20

300

3525.000

CHIX

12:06:20

247

3525.000

CHIX

12:06:20

303

3525.500

LSE

12:05:53

240

3525.500

LSE

12:05:53

622

3526.500

LSE

12:05:29

158

3527.000

LSE

12:05:22

200

3527.000

LSE

12:05:22

190

3527.000

LSE

12:05:22

200

3524.500

LSE

12:04:32

117

3527.500

CHIX

12:02:05

35

3527.500

CHIX

12:02:05

373

3527.500

CHIX

12:02:05

605

3527.500

LSE

12:02:05

156

3527.500

CHIX

12:02:05

289

3528.500

LSE

12:02:00

59

3528.500

LSE

12:02:00

201

3530.000

LSE

12:01:56

53

3530.000

LSE

12:01:56

97

3530.000

LSE

12:01:56

99

3530.000

LSE

12:01:56

180

3530.000

LSE

12:01:56

31

3529.000

BATE

12:01:56

589

3529.500

CHIX

12:01:56

400

3529.000

BATE

12:01:56

238

3529.000

BATE

12:01:56

343

3525.000

LSE

11:59:50

199

3525.000

LSE

11:59:50

263

3524.000

LSE

11:58:50

313

3524.000

LSE

11:58:50

466

3525.500

LSE

11:57:31

113

3525.500

LSE

11:57:31

579

3527.000

LSE

11:55:51

706

3527.000

CHIX

11:55:51

200

3527.500

LSE

11:54:29

335

3527.500

LSE

11:54:29

383

3527.500

LSE

11:54:29

306

3527.500

LSE

11:54:29

96

3526.000

LSE

11:53:50

540

3525.500

LSE

11:51:42

635

3526.000

LSE

11:50:50

565

3525.000

CHIX

11:50:02

42

3525.000

CHIX

11:50:02

29

3525.000

CHIX

11:50:02

556

3525.000

LSE

11:47:57

393

3525.500

BATE

11:47:57

263

3525.500

BATE

11:47:57

534

3526.000

LSE

11:47:25

569

3528.000

LSE

11:45:32

533

3528.000

LSE

11:43:55

190

3528.000

CHIX

11:43:55

385

3528.000

CHIX

11:43:55

557

3530.000

LSE

11:42:13

577

3529.500

LSE

11:41:02

626

3531.000

CHIX

11:39:53

194

3532.500

LSE

11:39:31

292

3532.500

LSE

11:39:31

48

3532.500

LSE

11:39:31

23

3532.500

LSE

11:39:31

516

3529.000

LSE

11:38:19

9

3529.000

LSE

11:38:19

457

3529.500

LSE

11:36:38

107

3529.500

LSE

11:36:36

161

3531.000

LSE

11:35:06

46

3531.000

LSE

11:35:06

99

3531.000

LSE

11:35:06

97

3531.000

LSE

11:35:06

141

3531.000

CHIX

11:35:06

66

3531.000

CHIX

11:35:06

588

3531.000

BATE

11:35:06

310

3531.000

CHIX

11:35:06

99

3531.000

BATE

11:35:06

22

3531.000

BATE

11:35:06

139

3531.000

CHIX

11:35:06

311

3530.500

LSE

11:34:00

31

3530.500

LSE

11:34:00

290

3530.500

LSE

11:34:00

411

3531.000

LSE

11:32:10

206

3531.000

LSE

11:32:10

180

3533.500

LSE

11:30:41

310

3533.500

LSE

11:30:41

12

3533.500

LSE

11:30:41

152

3533.500

LSE

11:30:41

51

3533.000

LSE

11:30:41

147

3527.000

LSE

11:29:38

583

3524.500

LSE

11:29:17

267

3523.000

CHIX

11:28:10

386

3523.000

CHIX

11:28:10

177

3523.000

LSE

11:26:56

450

3523.000

LSE

11:26:56

662

3521.500

CHIX

11:25:44

414

3521.500

LSE

11:25:22

196

3521.500

LSE

11:25:22

382

3522.500

LSE

11:25:03

337

3522.500

LSE

11:25:03

150

3518.000

LSE

11:23:47

523

3515.000

LSE

11:22:28

67

3517.000

BATE

11:21:26

52

3517.000

BATE

11:21:26

10

3517.000

BATE

11:21:26

500

3517.000

BATE

11:21:26

35

3517.000

BATE

11:21:26

6

3517.000

BATE

11:21:26

20

3517.000

BATE

11:21:26

11

3517.000

BATE

11:21:26

99

3518.500

LSE

11:21:15

200

3518.500

LSE

11:21:15

97

3518.500

LSE

11:21:15

597

3518.500

LSE

11:21:05

120

3518.500

LSE

11:21:05

471

3516.500

CHIX

11:19:31

144

3516.500

CHIX

11:19:31

515

3517.000

LSE

11:18:20

71

3517.000

LSE

11:18:20

99

3515.500

LSE

11:16:56

200

3515.500

LSE

11:16:56

11

3515.500

LSE

11:16:56

560

3518.500

LSE

11:16:20

613

3519.000

CHIX

11:15:46

243

3518.500

LSE

11:14:56

371

3518.500

LSE

11:14:56

562

3519.000

LSE

11:14:16

390

3519.500

LSE

11:12:00

214

3519.500

LSE

11:12:00

478

3521.000

BATE

11:12:00

113

3521.000

BATE

11:12:00

597

3521.500

LSE

11:11:20

704

3522.000

CHIX

11:11:08

117

3519.000

LSE

11:09:57

482

3519.000

LSE

11:09:57

32

3519.000

LSE

11:08:43

489

3519.000

LSE

11:08:43

555

3519.000

LSE

11:07:50

229

3520.000

LSE

11:07:01

364

3520.000

LSE

11:07:01

63

3520.000

CHIX

11:07:01

522

3520.000

CHIX

11:07:01

70

3521.000

LSE

11:04:55

518

3521.000

LSE

11:04:55

590

3521.500

CHIX

11:03:33

58

3521.500

CHIX

11:03:33

605

3521.500

LSE

11:03:33

627

3521.500

BATE

11:03:33

582

3521.500

LSE

11:02:43

525

3521.000

LSE

11:00:22

518

3521.000

LSE

10:59:21

489

3522.500

LSE

10:57:25

99

3522.500

LSE

10:57:25

263

3522.500

CHIX

10:57:25

219

3522.500

CHIX

10:57:07

108

3522.500

CHIX

10:57:05

471

3525.000

LSE

10:56:18

79

3525.000

LSE

10:56:18

98

3526.500

LSE

10:55:02

500

3526.500

LSE

10:55:02

146

3530.000

LSE

10:53:04

111

3530.000

LSE

10:53:04

200

3530.000

LSE

10:53:04

614

3532.500

LSE

10:52:35

234

3532.500

CHIX

10:52:35

608

3532.500

BATE

10:52:35

379

3532.500

CHIX

10:52:35

174

3534.500

LSE

10:50:06

190

3534.500

LSE

10:50:06

181

3534.500

LSE

10:50:06

200

3536.000

LSE

10:49:49

59

3536.000

LSE

10:49:49

276

3536.000

LSE

10:49:49

90

3536.500

LSE

10:48:49

160

3536.500

LSE

10:48:49

589

3539.000

LSE

10:47:00

304

3540.000

LSE

10:46:41

681

3540.000

CHIX

10:46:41

377

3540.000

LSE

10:46:41

200

3539.000

LSE

10:45:59

170

3539.000

LSE

10:45:59

96

3539.000

LSE

10:45:59

111

3533.500

LSE

10:43:35

200

3533.500

LSE

10:43:35

598

3539.500

LSE

10:41:40

697

3539.000

CHIX

10:41:01

648

3539.000

BATE

10:40:40

895

3539.500

LSE

10:40:21

624

3539.000

CHIX

10:39:08

616

3539.500

LSE

10:37:49

75

3540.000

LSE

10:36:31

500

3540.000

LSE

10:36:31

641

3539.500

CHIX

10:35:10

125

3540.000

LSE

10:35:09

500

3540.000

LSE

10:35:09

659

3540.000

LSE

10:34:59

104

3540.000

LSE

10:34:59

99

3540.000

LSE

10:33:17

500

3540.000

LSE

10:33:17

99

3538.500

LSE

10:31:57

108

3538.500

LSE

10:31:57

200

3538.500

LSE

10:31:57

549

3540.500

LSE

10:30:58

605

3540.500

BATE

10:30:58

217

3540.500

LSE

10:28:41

336

3540.500

LSE

10:28:41

511

3540.500

LSE

10:28:41

31

3540.500

CHIX

10:28:41

483

3540.500

CHIX

10:28:41

74

3540.500

CHIX

10:28:41

92

3540.500

LSE

10:28:00

29

3540.500

LSE

10:28:00

95

3540.500

LSE

10:28:00

71

3540.500

LSE

10:28:00

67

3540.500

LSE

10:28:00

28

3540.500

LSE

10:28:00

6

3540.500

LSE

10:28:00

381

3538.500

LSE

10:25:35

160

3538.500

LSE

10:25:35

170

3542.000

LSE

10:24:25

108

3542.000

LSE

10:24:25

148

3542.000

LSE

10:24:25

596

3542.500

LSE

10:24:25

404

3542.500

CHIX

10:24:25

188

3542.500

CHIX

10:24:25

358

3543.000

LSE

10:23:29

149

3543.000

LSE

10:23:29

222

3543.500

LSE

10:22:02

88

3543.000

LSE

10:21:51

75

3543.000

LSE

10:21:51

88

3543.500

LSE

10:19:39

281

3543.500

LSE

10:19:39

200

3543.500

LSE

10:19:39

27

3543.500

CHIX

10:19:39

223

3543.500

BATE

10:19:39

462

3543.500

BATE

10:19:39

527

3543.500

CHIX

10:19:39

281

3544.000

LSE

10:19:39

383

3544.000

LSE

10:19:39

69

3543.500

CHIX

10:19:37

200

3543.000

LSE

10:17:31

379

3543.000

LSE

10:17:31

138

3543.500

LSE

10:15:31

200

3543.500

LSE

10:15:31

175

3543.500

LSE

10:15:31

97

3543.500

LSE

10:15:31

175

3543.000

CHIX

10:15:31

448

3543.000

CHIX

10:15:31

126

3543.000

LSE

10:15:00

234

3544.000

LSE

10:14:03

247

3544.000

LSE

10:14:03

97

3544.000

LSE

10:14:03

61

3548.500

LSE

10:13:00

200

3548.500

LSE

10:13:00

145

3548.500

LSE

10:13:00

625

3550.000

LSE

10:12:37

8

3550.000

LSE

10:12:37

616

3550.500

CHIX

10:11:31

200

3551.000

LSE

10:11:31

10

3551.000

LSE

10:11:31

42

3551.500

LSE

10:11:26

573

3551.500

LSE

10:11:26

419

3552.500

BATE

10:10:20

163

3552.500

LSE

10:10:20

384

3552.500

LSE

10:10:20

194

3552.500

BATE

10:10:20

555

3552.500

LSE

10:08:37

670

3552.500

CHIX

10:08:37

18

3552.500

LSE

10:08:16

152

3552.500

LSE

10:08:13

138

3552.500

LSE

10:08:13

200

3552.500

LSE

10:08:13

97

3552.500

LSE

10:08:13

99

3552.500

LSE

10:08:13

121

3552.500

LSE

10:08:13

114

3552.500

LSE

10:08:13

625

3550.500

LSE

10:05:23

29

3553.500

LSE

10:03:53

506

3553.500

LSE

10:03:53

621

3555.500

LSE

10:03:28

581

3555.500

BATE

10:03:28

689

3555.500

CHIX

10:03:28

162

3556.500

LSE

10:03:09

135

3556.500

LSE

10:03:03

122

3556.500

LSE

10:03:03

190

3556.500

LSE

10:03:03

73

3556.500

LSE

10:03:03

79

3555.500

LSE

10:01:47

200

3555.500

LSE

10:01:47

673

3555.500

LSE

10:00:47

634

3553.000

CHIX

09:58:56

190

3553.500

LSE

09:58:30

150

3553.000

LSE

09:58:02

150

3553.500

LSE

09:58:02

116

3553.500

LSE

09:58:02

581

3549.000

LSE

09:57:10

601

3549.500

LSE

09:55:59

589

3549.500

CHIX

09:55:59

425

3549.500

LSE

09:54:05

110

3549.500

LSE

09:54:05

14

3549.500

LSE

09:54:05

622

3547.500

LSE

09:53:10

515

3546.000

LSE

09:51:40

302

3547.000

LSE

09:51:32

289

3547.000

LSE

09:51:32

672

3548.000

BATE

09:50:51

580

3548.000

CHIX

09:50:51

545

3548.500

LSE

09:50:51

184

3543.000

LSE

09:49:20

115

3543.000

LSE

09:49:20

103

3543.000

LSE

09:49:20

588

3544.000

LSE

09:47:17

634

3544.000

CHIX

09:47:17

614

3544.500

LSE

09:47:06

548

3543.500

LSE

09:44:30

180

3544.000

LSE

09:43:22

180

3544.000

LSE

09:43:22

47

3544.000

LSE

09:43:22

514

3544.000

LSE

09:43:22

47

3544.000

LSE

09:43:22

596

3543.500

LSE

09:41:13

712

3543.500

CHIX

09:41:13

471

3543.500

BATE

09:40:10

538

3544.000

LSE

09:40:10

171

3543.500

BATE

09:40:10

222

3544.500

LSE

09:39:21

200

3544.500

LSE

09:39:21

210

3544.000

LSE

09:39:21

123

3547.000

LSE

09:35:47

210

3547.000

LSE

09:35:47

164

3546.500

LSE

09:35:47

122

3546.000

LSE

09:35:47

622

3546.000

CHIX

09:35:47

516

3546.000

LSE

09:35:47

620

3547.000

LSE

09:35:47

521

3544.500

LSE

09:33:52

514

3545.000

LSE

09:33:08

553

3539.000

CHIX

09:31:42

133

3539.000

CHIX

09:31:42

346

3539.500

LSE

09:31:42

282

3539.500

LSE

09:31:42

563

3536.500

LSE

09:30:51

676

3535.000

BATE

09:29:55

537

3535.500

LSE

09:29:55

273

3535.000

CHIX

09:28:24

412

3535.000

CHIX

09:28:24

611

3535.500

LSE

09:28:24

319

3537.500

LSE

09:26:24

294

3537.500

LSE

09:26:24

510

3534.500

LSE

09:25:50

67

3534.500

LSE

09:25:50

362

3535.000

LSE

09:25:50

179

3535.000

LSE

09:25:50

26

3529.000

LSE

09:24:10

272

3529.500

LSE

09:24:07

621

3530.000

CHIX

09:23:19

50

3529.500

LSE

09:22:56

46

3529.500

LSE

09:22:56

245

3529.500

LSE

09:22:56

477

3529.500

LSE

09:22:30

45

3529.500

LSE

09:22:30

630

3534.000

LSE

09:21:26

92

3534.500

CHIX

09:20:57

448

3535.000

LSE

09:20:57

138

3535.000

LSE

09:20:57

645

3534.500

BATE

09:20:57

524

3534.500

CHIX

09:20:57

200

3535.500

LSE

09:20:11

513

3532.000

LSE

09:18:43

676

3538.500

CHIX

09:17:38

554

3538.500

LSE

09:17:14

536

3532.000

LSE

09:16:15

272

3529.000

LSE

09:15:46

262

3529.000

LSE

09:15:46

287

3535.000

LSE

09:14:25

282

3535.000

LSE

09:14:25

610

3539.000

LSE

09:13:49

117

3539.500

CHIX

09:12:32

210

3539.500

CHIX

09:12:32

50

3539.500

CHIX

09:12:32

186

3539.500

CHIX

09:12:32

115

3539.500

CHIX

09:12:32

24

3539.500

CHIX

09:12:32

16

3540.000

LSE

09:12:22

164

3540.000

LSE

09:12:22

348

3540.000

LSE

09:12:22

708

3541.000

BATE

09:11:41

592

3543.500

LSE

09:11:10

521

3543.000

LSE

09:10:39

558

3535.000

LSE

09:09:13

669

3537.500

CHIX

09:08:52

624

3538.500

LSE

09:08:15

572

3543.000

LSE

09:07:21

550

3544.500

LSE

09:06:42

88

3550.500

LSE

09:06:01

450

3550.500

LSE

09:06:01

30

3550.500

CHIX

09:05:24

162

3550.500

CHIX

09:05:24

215

3550.500

CHIX

09:05:24

290

3550.500

CHIX

09:05:24

567

3550.500

LSE

09:04:49

495

3552.000

LSE

09:04:22

94

3552.000

LSE

09:04:22

321

3546.000

LSE

09:03:10

230

3546.000

LSE

09:03:10

672

3553.000

BATE

09:02:58

610

3554.000

CHIX

09:02:49

512

3556.000

LSE

09:02:38

10

3556.000

LSE

09:02:38

120

3557.000

LSE

09:02:26

269

3557.000

LSE

09:02:26

132

3557.000

LSE

09:02:26

200

3557.500

LSE

09:01:27

161

3557.500

LSE

09:01:27

97

3557.500

LSE

09:01:27

535

3556.000

LSE

09:00:55

662

3557.000

CHIX

09:00:39

579

3557.500

LSE

09:00:39

71

3554.500

BATE

08:59:15

103

3554.500

BATE

08:59:15

33

3554.500

BATE

08:59:15

25

3554.500

BATE

08:59:15

197

3554.500

BATE

08:59:15

221

3554.500

BATE

08:59:15

583

3555.000

LSE

08:59:03

100

3554.500

CHIX

08:58:19

100

3554.500

CHIX

08:58:19

628

3555.000

LSE

08:58:09

575

3553.500

LSE

08:57:01

206

3554.000

LSE

08:56:24

96

3553.000

LSE

08:56:11

195

3553.000

LSE

08:56:11

236

3553.000

LSE

08:56:11

76

3553.000

LSE

08:56:11

91

3553.000

LSE

08:56:11

264

3553.000

CHIX

08:56:11

289

3553.000

CHIX

08:56:11

31

3553.000

CHIX

08:56:11

522

3551.000

LSE

08:54:01

97

3551.000

LSE

08:54:01

80

3552.000

LSE

08:53:50

35

3552.000

LSE

08:53:50

277

3552.000

LSE

08:53:50

188

3552.000

LSE

08:53:50

591

3553.000

CHIX

08:53:03

39

3556.500

LSE

08:51:29

97

3556.500

LSE

08:51:29

99

3556.500

LSE

08:51:29

97

3556.000

LSE

08:51:29

99

3556.000

LSE

08:51:29

200

3556.000

LSE

08:51:29

560

3555.500

LSE

08:51:29

612

3553.000

LSE

08:49:42

326

3553.500

LSE

08:49:38

112

3553.500

LSE

08:49:08

134

3553.500

LSE

08:49:08

420

3555.000

BATE

08:49:07

6

3555.000

BATE

08:49:06

8

3555.000

BATE

08:49:06

6

3555.000

BATE

08:49:06

130

3555.000

BATE

08:49:06

6

3555.000

BATE

08:49:06

62

3555.000

BATE

08:49:06

558

3555.500

LSE

08:49:06

572

3555.500

CHIX

08:49:06

106

3557.500

LSE

08:47:15

418

3557.500

LSE

08:47:15

107

3558.500

CHIX

08:47:15

40

3558.500

CHIX

08:47:15

500

3558.500

CHIX

08:47:15

28

3558.500

CHIX

08:47:15

601

3559.000

LSE

08:47:15

219

3555.500

LSE

08:45:32

338

3555.500

LSE

08:45:32

170

3548.000

LSE

08:44:13

440

3548.000

LSE

08:44:13

553

3553.000

LSE

08:43:36

74

3551.500

LSE

08:42:36

451

3551.500

LSE

08:42:36

479

3551.000

LSE

08:42:00

75

3551.000

LSE

08:42:00

123

3551.000

CHIX

08:42:00

500

3551.000

CHIX

08:42:00

30

3551.000

CHIX

08:42:00

663

3556.500

BATE

08:40:34

123

3558.000

LSE

08:40:27

500

3558.000

LSE

08:40:27

616

3558.500

LSE

08:39:40

468

3560.500

LSE

08:39:03

61

3560.500

LSE

08:39:03

104

3561.000

CHIX

08:38:36

346

3561.000

CHIX

08:38:36

132

3561.000

CHIX

08:38:36

12

3561.000

CHIX

08:38:36

628

3562.500

LSE

08:37:55

106

3565.500

LSE

08:37:04

12

3565.500

LSE

08:37:04

97

3565.500

LSE

08:37:04

155

3565.500

LSE

08:37:04

148

3565.500

LSE

08:37:04

633

3568.000

LSE

08:36:14

117

3569.000

CHIX

08:36:03

515

3569.000

CHIX

08:36:03

29

3569.000

CHIX

08:36:03

534

3570.000

LSE

08:35:50

570

3572.500

LSE

08:34:46

612

3576.000

BATE

08:34:12

581

3576.000

LSE

08:34:12

530

3577.000

LSE

08:33:33

249

3580.000

LSE

08:32:56

326

3580.000

LSE

08:32:56

674

3580.000

CHIX

08:32:56

568

3585.500

LSE

08:31:39

483

3586.500

LSE

08:30:45

37

3586.500

LSE

08:30:45

21

3586.500

LSE

08:30:45

568

3588.500

LSE

08:30:16

351

3588.500

CHIX

08:30:16

141

3588.500

CHIX

08:30:16

54

3588.500

CHIX

08:30:16

72

3588.500

CHIX

08:30:16

489

3591.000

LSE

08:29:17

18

3591.000

LSE

08:29:17

612

3589.000

LSE

08:28:52

14

3589.000

LSE

08:28:52

516

3588.000

LSE

08:28:21

47

3588.000

LSE

08:28:21

281

3588.000

LSE

08:28:06

314

3587.000

CHIX

08:27:32

619

3587.000

LSE

08:27:32

269

3587.000

CHIX

08:27:32

673

3588.500

BATE

08:26:29

188

3589.500

LSE

08:25:50

355

3589.500

LSE

08:25:50

521

3592.000

LSE

08:24:52

204

3594.500

CHIX

08:24:11

500

3594.500

CHIX

08:24:11

528

3597.000

LSE

08:23:54

235

3595.000

LSE

08:23:09

54

3595.000

LSE

08:23:09

183

3595.000

LSE

08:23:09

142

3595.000

LSE

08:23:09

374

3597.000

LSE

08:22:29

173

3597.000

LSE

08:22:29

664

3596.500

CHIX

08:22:29

581

3596.500

BATE

08:22:29

200

3597.000

LSE

08:21:59

357

3597.000

LSE

08:21:59

615

3597.000

LSE

08:21:59

563

3598.000

LSE

08:20:44

523

3597.500

LSE

08:19:35

633

3599.000

CHIX

08:19:24

575

3599.500

LSE

08:18:53

556

3599.500

LSE

08:18:22

544

3599.000

LSE

08:17:21

563

3599.000

LSE

08:17:21

170

3600.000

LSE

08:17:19

210

3599.500

LSE

08:17:19

26

3596.000

CHIX

08:17:00

632

3596.000

CHIX

08:17:00

145

3597.500

BATE

08:16:03

476

3597.500

BATE

08:16:03

62

3597.500

BATE

08:16:03

625

3598.000

LSE

08:15:56

696

3598.000

CHIX

08:15:56

628

3599.000

LSE

08:15:23

84

3598.500

LSE

08:15:00

375

3598.500

LSE

08:15:00

84

3598.500

LSE

08:15:00

217

3600.000

LSE

08:14:56

394

3600.000

LSE

08:14:56

590

3598.000

LSE

08:13:58

84

3598.500

CHIX

08:12:46

564

3598.500

CHIX

08:12:46

627

3599.500

LSE

08:12:46

530

3600.000

LSE

08:12:39

66

3600.000

LSE

08:12:39

622

3595.000

LSE

08:11:44

208

3596.000

CHIX

08:11:43

169

3596.000

CHIX

08:11:43

230

3596.000

CHIX

08:11:43

468

3596.500

LSE

08:11:34

142

3596.500

LSE

08:11:34

609

3598.500

LSE

08:10:48

609

3599.500

LSE

08:10:45

33

3596.500

BATE

08:10:16

642

3596.500

BATE

08:10:16

529

3598.500

LSE

08:10:13

27

3596.500

LSE

08:09:31

405

3596.500

LSE

08:09:31

267

3596.500

LSE

08:09:31

49

3596.500

LSE

08:09:31

113

3597.500

CHIX

08:09:24

494

3597.500

CHIX

08:09:24

102

3587.500

LSE

08:07:57

37

3587.500

LSE

08:07:57

431

3587.500

LSE

08:07:57

55

3587.500

LSE

08:07:57

623

3593.000

LSE

08:07:23

529

3591.000

LSE

08:06:42

6

3591.000

LSE

08:06:42

612

3597.500

BATE

08:06:23

389

3598.000

CHIX

08:06:23

300

3598.000

CHIX

08:06:23

10

3599.000

LSE

08:06:23

500

3599.000

LSE

08:06:23

55

3600.500

LSE

08:05:45

488

3600.500

LSE

08:05:45

592

3598.500

CHIX

08:05:14

605

3599.500

LSE

08:05:14

80

3600.000

LSE

08:04:54

501

3600.000

LSE

08:04:54

88

3598.500

CHIX

08:04:43

500

3598.500

CHIX

08:04:43

51

3598.500

CHIX

08:04:23

14

3599.500

LSE

08:04:20

120

3599.500

LSE

08:04:20

163

3599.500

LSE

08:04:20

309

3599.500

LSE

08:04:20

119

3599.000

BATE

08:04:12

500

3599.000

BATE

08:04:12

527

3600.000

CHIX

08:04:00

86

3600.000

CHIX

08:04:00

368

3602.500

LSE

08:03:56

248

3602.500

LSE

08:03:56

344

3602.500

LSE

08:03:38

200

3602.500

LSE

08:03:38

573

3599.500

LSE

08:03:13

157

3591.500

CHIX

08:02:58

500

3591.500

CHIX

08:02:58

594

3592.000

BATE

08:02:58

574

3593.500

LSE

08:02:58

475

3595.000

LSE

08:02:52

143

3595.000

LSE

08:02:52

671

3593.500

CHIX

08:02:17

567

3594.500

LSE

08:02:02

18

3594.500

LSE

08:02:02

14

3594.500

LSE

08:02:02

553

3595.500

LSE

08:02:00

80

3595.500

LSE

08:02:00

575

3597.000

LSE

08:02:00

574

3598.000

LSE

08:02:00

532

3591.500

LSE

08:01:16

594

3575.000

LSE

08:00:40

589

3575.500

LSE

08:00:40

522

3575.000

LSE

08:00:34

 

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
 
 
POSQKLFBLQLFBBV
UK 100

Latest directors dealings