Transaction in Own Shares

RNS Number : 4769C
British American Tobacco PLC
23 February 2022
 

British American Tobacco p.l.c.

 

23 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:

22 February 2022

Number of ordinary shares of 25 pence each purchased:

340,000

Highest price paid per share (pence):

3391p

Lowest price paid per share (pence): 

3277.5p

Volume weighted average price paid per share (pence): 

3347.0666p

 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 164,120,718 of its shares in Treasury. The Company has 2,292,500,941 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 22 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

22/02/2022

240,000

3,347.4943

LSE

British American Tobacco p.l.c.

GB0002875804

22/02/2022

65,000

3,345.8343

CHIX

British American Tobacco p.l.c.

GB0002875804

22/02/2022

35,000

3,346.4220

BATE

 

 

 

 

Schedule of purchases - individual transactions

 

Number of shares
purchased

Transaction price
(per share)

Market

Time of transaction

Quantity

Price

Market

Execution Time

399

3387.000

LSE

16:23:39

324

3388.000

LSE

16:23:14

32

3388.000

CHIX

16:23:14

87

3389.000

CHIX

16:23:06

43

3390.000

BATE

16:22:45

119

3390.500

BATE

16:22:33

166

3390.500

LSE

16:22:32

166

3390.500

LSE

16:22:32

97

3390.500

CHIX

16:22:29

27

3390.500

CHIX

16:22:27

109

3389.500

BATE

16:22:03

116

3389.000

BATE

16:22:03

358

3390.500

LSE

16:22:02

98

3389.500

CHIX

16:21:52

58

3389.000

BATE

16:21:01

97

3389.500

CHIX

16:21:00

138

3389.000

LSE

16:20:48

375

3389.000

LSE

16:20:48

30

3389.000

LSE

16:20:48

81

3388.500

CHIX

16:20:39

16

3388.500

CHIX

16:20:39

63

3387.500

BATE

16:20:04

99

3387.500

CHIX

16:19:50

105

3388.500

CHIX

16:19:22

255

3388.500

LSE

16:19:21

250

3388.500

LSE

16:19:21

7

3388.000

CHIX

16:19:09

42

3388.000

CHIX

16:19:06

69

3387.500

CHIX

16:18:22

25

3387.500

CHIX

16:18:22

622

3388.500

LSE

16:17:57

57

3388.500

BATE

16:17:18

25

3388.500

BATE

16:17:18

24

3388.500

BATE

16:17:18

40

3389.500

CHIX

16:17:12

51

3389.500

CHIX

16:17:12

50

3389.500

LSE

16:17:11

256

3389.500

LSE

16:17:11

84

3389.000

CHIX

16:16:34

9

3389.500

BATE

16:16:03

100

3389.500

BATE

16:16:03

97

3389.000

BATE

16:16:03

81

3390.000

CHIX

16:15:48

550

3390.000

LSE

16:15:36

220

3390.500

CHIX

16:15:19

218

3389.500

LSE

16:13:59

138

3389.500

LSE

16:13:59

223

3389.500

LSE

16:13:59

111

3389.500

BATE

16:13:29

108

3389.500

BATE

16:13:29

92

3389.500

CHIX

16:13:21

22

3390.000

CHIX

16:12:54

74

3390.000

CHIX

16:12:53

105

3390.000

CHIX

16:12:53

501

3390.500

LSE

16:12:50

78

3390.500

LSE

16:12:50

509

3391.000

LSE

16:11:10

63

3388.000

BATE

16:10:38

99

3388.000

CHIX

16:10:38

61

3388.000

BATE

16:10:38

63

3389.000

BATE

16:10:02

11

3389.000

CHIX

16:09:52

93

3389.000

CHIX

16:09:52

102

3389.000

CHIX

16:09:51

488

3389.000

LSE

16:09:49

15

3389.000

CHIX

16:09:49

41

3389.000

CHIX

16:09:49

60

3389.000

CHIX

16:09:49

88

3388.000

CHIX

16:08:23

512

3388.000

LSE

16:08:05

77

3387.500

BATE

16:06:52

83

3387.500

CHIX

16:06:52

23

3387.500

BATE

16:06:52

109

3388.000

LSE

16:06:51

108

3388.000

LSE

16:06:51

102

3388.000

LSE

16:06:51

229

3388.000

LSE

16:06:51

94

3386.500

CHIX

16:06:02

180

3386.500

CHIX

16:05:42

130

3386.500

BATE

16:05:42

507

3385.500

LSE

16:05:16

91

3383.500

CHIX

16:04:43

614

3383.500

LSE

16:03:49

106

3384.000

BATE

16:03:24

122

3384.500

BATE

16:03:23

46

3384.500

BATE

16:03:23

91

3384.500

CHIX

16:03:23

75

3384.500

BATE

16:03:23

520

3385.000

LSE

16:03:01

72

3383.000

CHIX

16:01:59

9

3382.500

CHIX

16:01:59

32

3383.000

CHIX

16:01:48

160

3382.000

CHIX

16:01:13

488

3382.500

LSE

16:01:05

138

3382.500

LSE

16:01:05

19

3381.500

CHIX

15:59:59

61

3381.500

CHIX

15:59:59

516

3381.000

LSE

15:59:59

485

3380.500

LSE

15:59:23

94

3380.500

CHIX

15:59:23

126

3380.500

LSE

15:59:16

300

3380.500

LSE

15:58:29

114

3380.500

BATE

15:58:29

99

3380.500

CHIX

15:58:29

5

3381.000

BATE

15:57:48

93

3381.000

BATE

15:57:48

14

3381.000

BATE

15:57:48

559

3381.000

LSE

15:57:48

128

3381.000

CHIX

15:57:48

92

3381.000

CHIX

15:57:48

94

3381.000

CHIX

15:57:48

7

3381.500

LSE

15:57:28

39

3381.500

LSE

15:57:27

562

3381.500

LSE

15:57:21

551

3382.000

LSE

15:56:48

87

3382.000

LSE

15:56:48

24

3378.000

CHIX

15:55:51

259

3380.000

LSE

15:55:46

270

3380.000

LSE

15:55:46

109

3380.000

LSE

15:55:42

118

3379.500

BATE

15:55:42

24

3380.000

CHIX

15:55:36

545

3380.000

LSE

15:55:35

129

3380.000

CHIX

15:54:56

147

3380.500

LSE

15:54:31

356

3380.500

LSE

15:54:31

106

3381.000

BATE

15:53:26

99

3381.500

BATE

15:53:24

7

3381.500

BATE

15:53:24

291

3382.500

LSE

15:53:23

250

3382.500

LSE

15:53:23

36

3382.500

CHIX

15:53:23

180

3382.500

CHIX

15:53:23

133

3382.500

CHIX

15:53:23

849

3382.500

LSE

15:53:04

709

3379.000

LSE

15:51:54

252

3379.000

LSE

15:51:54

111

3377.000

BATE

15:50:08

98

3378.000

CHIX

15:50:03

281

3378.500

LSE

15:49:59

139

3378.500

LSE

15:49:59

194

3378.500

LSE

15:49:59

90

3378.500

CHIX

15:49:59

642

3378.500

LSE

15:49:59

78

3378.500

LSE

15:49:59

113

3378.500

BATE

15:49:11

113

3379.500

CHIX

15:48:12

621

3380.000

LSE

15:47:53

110

3381.500

BATE

15:47:19

95

3382.000

CHIX

15:47:12

22

3382.000

CHIX

15:47:12

71

3382.000

LSE

15:47:12

250

3382.000

LSE

15:47:12

517

3382.500

LSE

15:46:50

111

3377.500

CHIX

15:45:59

356

3378.000

LSE

15:45:58

5

3376.500

CHIX

15:45:14

75

3376.500

CHIX

15:45:14

7

3377.500

BATE

15:45:01

96

3377.500

BATE

15:45:01

109

3378.500

LSE

15:44:59

23

3378.500

LSE

15:44:59

493

3378.500

LSE

15:44:59

23

3378.000

BATE

15:44:59

77

3378.000

BATE

15:44:59

609

3378.500

LSE

15:44:59

8

3379.000

CHIX

15:44:40

95

3377.000

CHIX

15:44:10

5

3377.000

CHIX

15:43:49

120

3376.500

CHIX

15:43:31

68

3376.500

BATE

15:43:31

32

3376.500

BATE

15:43:31

582

3376.500

LSE

15:43:30

511

3377.000

LSE

15:42:53

137

3377.000

CHIX

15:42:33

69

3377.500

CHIX

15:42:08

140

3377.500

CHIX

15:42:08

106

3377.500

BATE

15:42:08

509

3378.000

LSE

15:42:00

74

3378.000

LSE

15:42:00

5

3376.500

LSE

15:41:05

600

3376.500

LSE

15:41:05

250

3377.000

LSE

15:40:56

84

3376.000

CHIX

15:40:06

550

3376.500

LSE

15:40:06

417

3372.000

LSE

15:38:57

10

3370.500

BATE

15:38:07

111

3370.500

BATE

15:38:07

89

3371.000

CHIX

15:38:07

618

3371.500

LSE

15:38:05

95

3371.500

CHIX

15:38:05

584

3372.000

LSE

15:37:53

94

3371.500

BATE

15:36:54

20

3371.500

BATE

15:36:54

142

3371.500

CHIX

15:36:54

213

3371.500

LSE

15:36:54

517

3371.500

LSE

15:36:54

557

3371.500

LSE

15:36:54

30

3370.000

BATE

15:35:06

92

3370.000

CHIX

15:35:06

50

3370.000

BATE

15:35:06

35

3370.000

BATE

15:35:05

7

3370.500

LSE

15:35:00

212

3370.500

LSE

15:35:00

328

3370.500

LSE

15:35:00

21

3370.000

CHIX

15:34:09

59

3370.000

CHIX

15:34:09

403

3370.500

LSE

15:33:56

211

3370.500

LSE

15:33:56

111

3370.500

BATE

15:33:56

97

3370.500

CHIX

15:33:22

496

3370.500

LSE

15:32:53

96

3370.500

LSE

15:32:53

87

3370.500

CHIX

15:32:53

182

3371.500

LSE

15:32:35

135

3371.500

LSE

15:32:35

89

3370.000

CHIX

15:31:37

102

3370.500

BATE

15:31:34

17

3370.500

BATE

15:31:34

118

3370.500

CHIX

15:31:34

54

3370.500

LSE

15:31:30

25

3370.500

BATE

15:31:30

518

3370.500

LSE

15:31:30

90

3370.500

BATE

15:31:30

54

3370.500

LSE

15:31:30

96

3371.500

LSE

15:31:22

673

3371.500

LSE

15:31:22

177

3371.000

LSE

15:29:43

423

3371.000

LSE

15:29:43

51

3371.500

CHIX

15:29:43

100

3371.500

CHIX

15:29:43

534

3371.500

LSE

15:29:43

96

3370.000

LSE

15:29:16

122

3370.000

LSE

15:29:16

21

3367.500

CHIX

15:28:14

54

3367.500

CHIX

15:28:14

27

3367.500

CHIX

15:28:14

29

3367.500

CHIX

15:28:14

538

3366.500

LSE

15:27:51

35

3365.500

BATE

15:27:28

89

3365.500

CHIX

15:27:25

89

3365.500

CHIX

15:27:25

73

3365.500

BATE

15:27:07

124

3366.500

BATE

15:27:03

533

3367.000

LSE

15:27:01

15

3367.000

CHIX

15:27:01

72

3367.000

CHIX

15:27:01

395

3368.000

LSE

15:26:20

64

3368.000

LSE

15:26:20

259

3368.000

LSE

15:26:20

9

3364.500

CHIX

15:26:01

106

3362.500

LSE

15:25:41

43

3360.500

BATE

15:25:14

217

3360.500

LSE

15:24:30

288

3360.500

LSE

15:24:30

96

3360.500

CHIX

15:24:12

617

3361.000

LSE

15:24:11

147

3362.000

CHIX

15:23:21

22

3361.500

LSE

15:23:09

487

3361.500

LSE

15:23:09

415

3362.000

LSE

15:22:34

184

3362.000

LSE

15:22:34

72

3363.000

CHIX

15:21:59

21

3363.000

CHIX

15:21:59

139

3363.000

CHIX

15:21:58

19

3364.500

CHIX

15:21:35

70

3364.500

BATE

15:21:35

41

3364.500

BATE

15:21:35

568

3365.000

LSE

15:21:34

236

3366.000

LSE

15:20:47

385

3366.000

LSE

15:20:47

111

3365.500

BATE

15:20:06

63

3366.000

CHIX

15:20:01

599

3367.000

LSE

15:19:56

23

3367.000

CHIX

15:19:56

71

3367.000

CHIX

15:19:56

107

3367.000

BATE

15:19:56

97

3367.000

CHIX

15:19:56

16

3367.000

BATE

15:19:56

89

3367.000

BATE

15:19:40

4

3366.500

LSE

15:19:06

439

3366.500

LSE

15:19:06

75

3366.500

LSE

15:19:06

142

3366.500

LSE

15:19:06

138

3366.500

LSE

15:19:06

93

3366.000

CHIX

15:18:31

94

3366.000

CHIX

15:18:31

250

3366.500

LSE

15:18:06

274

3366.500

LSE

15:17:32

92

3365.000

BATE

15:17:16

98

3366.000

CHIX

15:17:08

1

3366.000

CHIX

15:17:08

92

3366.000

CHIX

15:17:01

118

3366.500

LSE

15:16:54

436

3366.500

LSE

15:16:54

75

3366.000

LSE

15:16:06

321

3366.000

LSE

15:16:06

108

3366.000

LSE

15:16:06

75

3366.000

LSE

15:16:06

349

3365.500

LSE

15:15:38

225

3365.500

LSE

15:15:38

250

3366.000

LSE

15:15:13

142

3366.000

LSE

15:15:02

368

3366.000

LSE

15:15:02

139

3363.000

LSE

15:14:31

364

3363.000

LSE

15:14:31

81

3361.000

CHIX

15:13:38

125

3361.000

CHIX

15:13:38

111

3361.000

BATE

15:13:38

550

3362.000

LSE

15:13:30

38

3362.000

LSE

15:13:30

82

3362.500

LSE

15:13:27

120

3362.500

CHIX

15:13:27

2

3361.500

CHIX

15:13:12

323

3361.500

LSE

15:13:06

196

3361.500

LSE

15:13:06

186

3360.500

LSE

15:12:43

638

3360.000

LSE

15:12:19

38

3360.000

BATE

15:12:19

72

3360.000

BATE

15:12:19

86

3360.000

CHIX

15:12:19

1

3360.500

CHIX

15:12:13

37

3360.500

CHIX

15:12:13

134

3360.500

CHIX

15:12:13

97

3361.500

CHIX

15:11:17

6

3361.500

BATE

15:11:17

99

3361.500

BATE

15:11:17

18

3361.500

BATE

15:11:17

404

3362.500

LSE

15:11:15

128

3362.500

LSE

15:11:15

117

3362.500

BATE

15:11:15

102

3362.500

CHIX

15:11:15

102

3362.500

BATE

15:11:15

84

3362.500

CHIX

15:11:15

396

3363.000

LSE

15:11:01

97

3363.000

LSE

15:11:01

88

3363.000

LSE

15:11:01

186

3362.500

CHIX

15:10:31

106

3363.000

CHIX

15:10:16

279

3363.500

LSE

15:10:05

281

3363.500

LSE

15:10:05

234

3360.500

LSE

15:09:15

385

3360.500

LSE

15:09:15

106

3362.000

CHIX

15:08:55

22

3362.000

BATE

15:08:55

100

3362.000

BATE

15:08:55

97

3362.500

CHIX

15:08:51

495

3363.500

LSE

15:08:47

129

3363.500

LSE

15:08:47

82

3365.500

CHIX

15:08:09

117

3366.000

BATE

15:08:09

21

3366.500

CHIX

15:08:04

612

3366.500

LSE

15:08:04

72

3366.500

CHIX

15:08:04

100

3368.000

CHIX

15:07:29

15

3368.000

CHIX

15:07:29

241

3368.000

LSE

15:07:29

382

3368.000

LSE

15:07:29

145

3368.000

CHIX

15:07:29

150

3368.000

BATE

15:07:29

97

3368.000

CHIX

15:07:29

123

3368.000

BATE

15:07:29

88

3368.000

CHIX

15:07:29

136

3368.500

LSE

15:07:21

157

3368.500

LSE

15:07:21

123

3368.500

LSE

15:07:21

611

3367.500

LSE

15:06:10

112

3366.000

BATE

15:05:42

91

3366.500

CHIX

15:05:41

59

3366.500

CHIX

15:05:41

89

3366.500

CHIX

15:05:41

120

3367.000

BATE

15:05:40

164

3367.500

BATE

15:05:36

30

3367.500

CHIX

15:05:36

100

3367.500

CHIX

15:05:36

590

3367.500

LSE

15:05:36

160

3368.000

LSE

15:05:36

267

3368.000

LSE

15:05:36

776

3368.000

LSE

15:05:19

130

3368.000

LSE

15:05:19

113

3368.000

BATE

15:05:19

206

3368.000

CHIX

15:05:19

112

3368.000

LSE

15:05:19

74

3368.000

CHIX

15:05:19

100

3367.500

LSE

15:04:13

425

3367.500

LSE

15:04:13

170

3366.500

LSE

15:04:02

34

3366.500

CHIX

15:04:02

9

3366.500

CHIX

15:04:02

150

3366.500

CHIX

15:04:02

92

3366.500

CHIX

15:04:02

308

3366.000

LSE

15:03:25

223

3366.000

LSE

15:03:25

28

3366.500

CHIX

15:03:22

28

3366.500

CHIX

15:03:22

81

3365.500

CHIX

15:02:34

226

3366.000

LSE

15:02:33

343

3366.000

LSE

15:02:33

78

3366.000

BATE

15:02:33

10

3366.000

BATE

15:02:33

30

3366.000

BATE

15:02:29

97

3366.500

CHIX

15:02:24

32

3367.000

CHIX

15:02:03

64

3367.000

CHIX

15:02:03

40

3367.500

BATE

15:01:50

61

3367.500

BATE

15:01:50

8

3367.500

BATE

15:01:50

98

3368.000

CHIX

15:01:49

118

3368.000

LSE

15:01:49

333

3368.000

LSE

15:01:49

118

3368.000

LSE

15:01:49

114

3369.000

CHIX

15:01:46

206

3369.500

LSE

15:01:32

250

3369.500

LSE

15:01:32

68

3369.500

BATE

15:01:18

44

3369.500

BATE

15:01:16

3

3370.000

BATE

15:01:09

25

3370.000

BATE

15:01:09

51

3370.000

BATE

15:01:09

7

3370.000

BATE

15:01:09

22

3370.000

BATE

15:01:09

10

3370.000

BATE

15:01:09

97

3370.500

CHIX

15:01:02

89

3371.000

CHIX

15:01:02

93

3371.500

CHIX

15:01:02

17

3371.500

CHIX

15:01:02

594

3371.500

LSE

15:01:00

11

3371.500

LSE

15:01:00

99

3371.500

CHIX

15:01:00

250

3372.000

LSE

15:00:46

5

3371.500

CHIX

15:00:41

56

3371.500

CHIX

15:00:35

25

3371.000

CHIX

15:00:24

104

3370.000

BATE

15:00:22

130

3370.500

BATE

15:00:14

622

3370.500

LSE

15:00:14

99

3370.500

CHIX

15:00:14

89

3370.500

CHIX

15:00:14

36

3370.500

BATE

15:00:14

81

3370.500

BATE

15:00:09

8

3370.500

BATE

14:59:56

109

3370.500

BATE

14:59:56

597

3371.000

LSE

14:59:56

40

3370.000

CHIX

14:59:50

57

3370.000

CHIX

14:59:50

65

3370.000

CHIX

14:59:50

40

3370.000

CHIX

14:59:50

129

3368.500

CHIX

14:59:26

615

3367.000

LSE

14:59:07

300

3367.500

LSE

14:59:00

100

3367.500

LSE

14:59:00

100

3367.500

LSE

14:59:00

28

3364.500

CHIX

14:58:36

42

3363.500

CHIX

14:58:27

200

3363.500

CHIX

14:58:27

141

3363.500

BATE

14:58:27

139

3364.000

LSE

14:58:21

126

3364.000

LSE

14:58:21

109

3364.000

LSE

14:58:21

343

3364.000

LSE

14:58:21

240

3363.500

LSE

14:58:12

94

3362.500

CHIX

14:58:01

376

3361.000

LSE

14:57:25

64

3361.000

LSE

14:57:25

104

3361.000

LSE

14:57:25

91

3361.000

CHIX

14:57:25

282

3361.500

LSE

14:56:48

259

3361.500

LSE

14:56:48

12

3362.500

BATE

14:56:28

169

3362.500

LSE

14:56:28

30

3362.500

BATE

14:56:28

116

3362.500

BATE

14:56:28

111

3362.500

BATE

14:56:28

123

3363.000

CHIX

14:56:16

18

3363.000

CHIX

14:56:16

67

3363.000

CHIX

14:56:12

363

3363.000

LSE

14:56:12

250

3363.000

LSE

14:56:12

85

3363.000

BATE

14:56:12

31

3363.000

BATE

14:56:12

92

3362.500

CHIX

14:55:25

101

3362.500

CHIX

14:55:25

90

3363.000

BATE

14:55:17

124

3363.000

LSE

14:55:17

262

3363.000

LSE

14:55:17

23

3363.000

LSE

14:55:17

31

3363.000

LSE

14:55:17

178

3363.000

LSE

14:55:17

144

3363.000

CHIX

14:55:17

98

3364.000

CHIX

14:55:15

230

3364.500

LSE

14:55:01

3

3363.000

CHIX

14:54:44

120

3363.000

CHIX

14:54:44

293

3363.500

LSE

14:54:23

250

3363.500

LSE

14:54:23

524

3362.000

LSE

14:54:15

10

3362.000

LSE

14:54:15

60

3360.000

LSE

14:53:48

95

3360.000

CHIX

14:53:46

88

3361.000

CHIX

14:53:42

35

3361.000

BATE

14:53:42

40

3361.000

CHIX

14:53:42

44

3361.000

CHIX

14:53:42

74

3361.000

BATE

14:53:40

4

3361.500

BATE

14:53:40

2

3361.500

BATE

14:53:40

111

3361.500

BATE

14:53:38

99

3361.500

CHIX

14:53:38

182

3362.000

LSE

14:53:37

332

3362.000

LSE

14:53:37

10

3362.000

LSE

14:53:30

81

3361.500

CHIX

14:53:23

619

3361.500

LSE

14:53:17

215

3360.000

CHIX

14:52:55

593

3360.500

LSE

14:52:13

659

3359.000

LSE

14:52:01

10

3359.000

LSE

14:52:01

123

3356.500

BATE

14:51:19

85

3356.000

CHIX

14:51:19

87

3356.500

CHIX

14:51:18

93

3358.000

CHIX

14:51:06

55

3358.000

BATE

14:51:06

45

3358.000

BATE

14:51:06

513

3359.000

LSE

14:51:02

71

3358.500

CHIX

14:50:52

98

3358.000

BATE

14:50:40

10

3358.000

BATE

14:50:40

83

3358.500

CHIX

14:50:36

42

3358.500

CHIX

14:50:36

56

3358.500

CHIX

14:50:36

386

3359.500

LSE

14:50:21

109

3359.500

LSE

14:50:21

33

3359.500

LSE

14:50:20

96

3358.500

CHIX

14:50:05

50

3359.500

LSE

14:49:57

457

3359.500

LSE

14:49:57

526

3360.000

LSE

14:49:51

86

3354.000

CHIX

14:49:08

515

3356.000

LSE

14:49:02

96

3356.000

CHIX

14:49:02

47

3356.000

BATE

14:49:02

72

3356.000

BATE

14:49:02

81

3356.500

CHIX

14:48:39

31

3356.500

BATE

14:48:39

13

3356.500

CHIX

14:48:39

92

3356.500

BATE

14:48:39

98

3357.500

CHIX

14:48:30

104

3357.500

BATE

14:48:30

108

3357.500

BATE

14:48:30

83

3358.000

CHIX

14:48:26

623

3358.500

LSE

14:48:26

85

3358.500

CHIX

14:48:26

515

3358.500

LSE

14:48:26

88

3359.000

CHIX

14:48:26

122

3357.500

BATE

14:47:51

65

3357.500

BATE

14:47:51

22

3357.500

BATE

14:47:51

13

3357.500

BATE

14:47:51

11

3357.500

BATE

14:47:51

572

3357.500

LSE

14:47:51

27

3358.000

CHIX

14:47:47

87

3358.000

CHIX

14:47:47

91

3358.000

CHIX

14:47:47

22

3358.000

CHIX

14:47:47

51

3358.000

CHIX

14:47:47

30

3358.000

CHIX

14:47:47

62

3355.500

CHIX

14:47:22

31

3355.500

BATE

14:47:22

65

3355.500

BATE

14:47:22

40

3355.500

BATE

14:47:22

47

3355.500

BATE

14:47:22

33

3355.500

BATE

14:47:22

120

3355.500

CHIX

14:47:13

402

3355.500

LSE

14:47:13

100

3355.500

LSE

14:47:13

10

3355.500

LSE

14:47:13

29

3355.500

LSE

14:47:13

379

3354.000

LSE

14:47:04

40

3352.500

CHIX

14:46:36

23

3353.000

CHIX

14:46:05

18

3353.000

CHIX

14:46:05

161

3353.000

CHIX

14:46:05

167

3353.000

LSE

14:46:04

429

3353.000

LSE

14:46:04

150

3354.000

LSE

14:45:47

266

3354.000

LSE

14:45:47

150

3354.000

LSE

14:45:47

87

3354.000

CHIX

14:45:47

583

3356.500

LSE

14:45:15

87

3355.000

CHIX

14:45:01

39

3355.500

CHIX

14:44:42

52

3355.500

CHIX

14:44:42

59

3357.500

LSE

14:44:38

439

3357.500

LSE

14:44:38

87

3357.500

CHIX

14:44:38

10

3357.500

LSE

14:44:36

547

3359.000

LSE

14:44:25

59

3359.000

LSE

14:44:25

15

3358.000

CHIX

14:44:10

53

3360.000

CHIX

14:44:02

34

3360.000

CHIX

14:44:02

117

3361.500

BATE

14:43:53

96

3361.500

CHIX

14:43:53

10

3361.500

CHIX

14:43:53

83

3362.500

CHIX

14:43:52

113

3362.500

BATE

14:43:52

97

3362.500

CHIX

14:43:52

87

3362.500

BATE

14:43:52

21

3362.500

BATE

14:43:52

505

3363.000

LSE

14:43:52

123

3363.000

BATE

14:43:52

169

3363.000

CHIX

14:43:41

20

3363.000

CHIX

14:43:40

207

3363.000

LSE

14:43:40

360

3363.000

LSE

14:43:40

123

3361.500

BATE

14:43:18

578

3361.500

LSE

14:43:18

10

3361.500

LSE

14:43:18

10

3361.500

LSE

14:43:18

356

3362.000

LSE

14:43:09

80

3361.500

CHIX

14:43:05

90

3361.500

CHIX

14:43:05

90

3360.000

CHIX

14:42:40

43

3360.500

CHIX

14:42:39

19

3361.500

CHIX

14:42:30

44

3361.500

CHIX

14:42:30

25

3361.500

CHIX

14:42:30

570

3358.500

LSE

14:42:09

357

3359.000

LSE

14:41:57

231

3359.000

LSE

14:41:57

68

3354.500

CHIX

14:41:14

15

3354.500

CHIX

14:41:12

5

3354.500

CHIX

14:41:12

81

3354.500

CHIX

14:41:12

38

3355.000

LSE

14:41:12

316

3355.000

LSE

14:41:12

264

3355.000

LSE

14:41:12

96

3356.500

CHIX

14:40:54

122

3356.500

CHIX

14:40:54

119

3356.500

BATE

14:40:54

111

3357.500

BATE

14:40:48

5

3357.500

BATE

14:40:48

596

3357.500

LSE

14:40:48

11

3357.500

BATE

14:40:48

88

3357.500

BATE

14:40:48

72

3357.500

BATE

14:40:48

20

3357.500

BATE

14:40:48

13

3357.500

BATE

14:40:48

16

3357.500

BATE

14:40:48

37

3358.500

CHIX

14:40:34

1

3358.500

CHIX

14:40:34

53

3358.500

CHIX

14:40:25

90

3358.500

CHIX

14:40:25

98

3358.500

CHIX

14:40:23

95

3359.500

LSE

14:40:22

200

3359.500

LSE

14:40:22

37

3359.500

LSE

14:40:22

190

3359.500

LSE

14:40:22

573

3359.000

LSE

14:40:16

96

3359.000

CHIX

14:40:16

62

3359.000

CHIX

14:40:16

20

3359.000

CHIX

14:40:00

89

3358.500

CHIX

14:39:34

91

3360.000

CHIX

14:39:25

582

3360.500

LSE

14:39:25

39

3361.000

CHIX

14:39:23

49

3361.000

CHIX

14:39:22

975

3361.000

LSE

14:39:22

250

3356.000

LSE

14:38:43

118

3355.000

BATE

14:38:13

80

3355.500

CHIX

14:38:13

86

3358.000

CHIX

14:37:58

573

3359.000

LSE

14:37:58

120

3360.000

BATE

14:37:55

87

3361.500

CHIX

14:37:51

110

3361.500

BATE

14:37:51

21

3362.000

BATE

14:37:50

151

3362.000

BATE

14:37:50

140

3362.000

CHIX

14:37:50

72

3362.500

CHIX

14:37:35

19

3362.500

CHIX

14:37:35

170

3364.500

LSE

14:37:33

405

3364.000

LSE

14:37:33

33

3364.000

LSE

14:37:33

99

3364.000

CHIX

14:37:33

80

3366.000

CHIX

14:37:29

550

3366.000

LSE

14:37:29

89

3366.000

CHIX

14:37:29

87

3365.500

CHIX

14:37:15

121

3364.500

LSE

14:36:59

458

3364.500

LSE

14:36:59

506

3363.500

LSE

14:36:41

81

3361.000

CHIX

14:36:07

6

3361.000

CHIX

14:36:07

42

3360.500

BATE

14:36:06

10

3360.500

BATE

14:36:06

50

3360.500

BATE

14:36:06

99

3361.500

CHIX

14:36:05

127

3361.500

BATE

14:36:05

89

3361.500

CHIX

14:36:05

99

3362.500

CHIX

14:36:05

58

3364.000

LSE

14:36:01

220

3363.500

LSE

14:36:01

250

3363.500

LSE

14:36:01

90

3363.500

BATE

14:36:01

141

3363.000

BATE

14:36:01

93

3363.500

CHIX

14:36:01

250

3364.000

LSE

14:36:00

278

3363.500

CHIX

14:35:42

608

3363.500

LSE

14:35:42

240

3361.500

LSE

14:35:19

9

3357.000

BATE

14:35:04

58

3357.000

BATE

14:35:04

160

3357.500

LSE

14:34:57

60

3357.500

BATE

14:34:57

100

3357.500

BATE

14:34:57

60

3357.500

BATE

14:34:57

354

3357.500

LSE

14:34:57

80

3358.000

CHIX

14:34:51

116

3358.000

CHIX

14:34:51

26

3358.000

CHIX

14:34:51

507

3357.000

LSE

14:34:43

100

3357.500

CHIX

14:34:36

103

3358.000

CHIX

14:34:31

574

3358.500

LSE

14:34:31

81

3358.500

CHIX

14:34:31

124

3355.000

BATE

14:34:08

117

3355.000

BATE

14:34:08

92

3357.500

CHIX

14:34:03

557

3358.000

LSE

14:34:03

50

3358.000

LSE

14:34:03

90

3358.500

CHIX

14:34:03

76

3359.000

LSE

14:34:02

240

3359.000

LSE

14:34:02

250

3359.000

LSE

14:34:02

6

3359.000

CHIX

14:34:02

114

3359.000

CHIX

14:33:58

261

3356.500

LSE

14:33:44

9

3356.500

BATE

14:33:34

105

3356.500

BATE

14:33:33

87

3356.500

CHIX

14:33:33

99

3361.500

LSE

14:33:26

478

3361.500

LSE

14:33:26

9

3358.500

CHIX

14:33:18

110

3358.500

CHIX

14:33:18

587

3358.500

LSE

14:33:18

451

3358.500

LSE

14:33:18

100

3358.500

LSE

14:33:11

100

3358.500

LSE

14:33:11

18

3351.000

CHIX

14:32:41

64

3351.000

CHIX

14:32:41

2

3351.000

CHIX

14:32:40

109

3352.000

BATE

14:32:31

17

3352.000

BATE

14:32:31

97

3351.000

CHIX

14:32:31

524

3352.000

LSE

14:32:31

50

3352.000

LSE

14:32:30

100

3352.000

BATE

14:32:24

199

3352.500

LSE

14:32:21

19

3355.000

CHIX

14:32:17

82

3355.000

CHIX

14:32:17

94

3354.500

CHIX

14:32:17

81

3355.500

CHIX

14:32:10

10

3355.500

CHIX

14:32:10

74

3355.500

CHIX

14:32:10

38

3355.500

CHIX

14:32:10

14

3356.000

LSE

14:32:09

91

3356.000

CHIX

14:32:09

524

3356.000

LSE

14:32:09

117

3356.500

BATE

14:32:05

92

3356.500

BATE

14:32:05

108

3356.500

BATE

14:32:05

19

3356.500

BATE

14:32:05

12

3358.500

CHIX

14:32:03

124

3358.500

CHIX

14:32:03

556

3358.500

LSE

14:32:03

394

3358.500

LSE

14:32:03

162

3358.500

LSE

14:32:02

92

3359.000

CHIX

14:31:57

9

3358.000

CHIX

14:31:49

110

3357.500

BATE

14:31:49

86

3358.000

CHIX

14:31:49

10

3356.500

BATE

14:31:38

12

3356.500

BATE

14:31:38

7

3356.500

BATE

14:31:31

7

3356.500

BATE

14:31:31

89

3356.500

BATE

14:31:31

100

3356.000

LSE

14:31:30

100

3356.000

LSE

14:31:30

100

3356.000

LSE

14:31:30

6

3356.000

LSE

14:31:30

44

3356.500

CHIX

14:31:30

51

3356.500

CHIX

14:31:30

86

3356.500

CHIX

14:31:19

570

3357.000

LSE

14:31:19

10

3357.000

CHIX

14:31:19

160

3357.000

CHIX

14:31:17

469

3355.000

LSE

14:31:01

66

3355.000

LSE

14:31:01

7

3353.500

CHIX

14:30:51

74

3353.500

CHIX

14:30:50

30

3353.500

LSE

14:30:50

121

3353.500

LSE

14:30:50

100

3353.500

LSE

14:30:45

118

3353.500

LSE

14:30:44

90

3355.500

CHIX

14:30:40

186

3361.000

LSE

14:30:29

438

3361.000

LSE

14:30:29

622

3364.500

LSE

14:30:12

134

3371.000

BATE

14:29:54

100

3371.000

BATE

14:29:54

14

3371.000

BATE

14:29:54

95

3370.500

CHIX

14:29:54

504

3371.500

LSE

14:29:50

57

3371.000

LSE

14:29:45

106

3371.000

CHIX

14:29:45

832

3371.000

LSE

14:29:45

140

3371.000

CHIX

14:29:45

91

3371.000

CHIX

14:29:45

623

3371.000

LSE

14:29:45

93

3371.000

CHIX

14:29:45

97

3371.000

CHIX

14:29:45

160

3371.000

BATE

14:29:45

222

3370.500

LSE

14:28:30

100

3370.500

CHIX

14:28:30

106

3370.500

BATE

14:28:30

80

3370.500

CHIX

14:28:30

596

3369.000

LSE

14:27:44

579

3369.500

LSE

14:27:34

314

3369.500

CHIX

14:27:34

352

3369.000

LSE

14:27:23

21

3369.000

LSE

14:27:23

153

3369.000

LSE

14:26:18

515

3369.000

LSE

14:26:02

118

3369.500

CHIX

14:25:32

34

3370.500

CHIX

14:24:59

93

3370.500

CHIX

14:24:59

116

3370.500

LSE

14:24:59

201

3370.500

LSE

14:24:59

200

3370.000

LSE

14:24:59

116

3371.000

BATE

14:24:59

155

3370.500

CHIX

14:24:59

569

3371.000

LSE

14:24:59

112

3371.000

BATE

14:24:59

191

3371.500

CHIX

14:24:13

121

3371.000

BATE

14:22:31

101

3371.000

BATE

14:22:31

82

3371.000

CHIX

14:22:31

116

3371.000

CHIX

14:22:31

583

3371.500

LSE

14:22:30

95

3372.000

LSE

14:22:08

525

3372.000

LSE

14:22:08

61

3370.500

CHIX

14:20:53

113

3370.000

CHIX

14:20:49

15

3369.500

CHIX

14:20:49

580

3370.000

LSE

14:20:49

123

3370.000

BATE

14:20:49

7

3370.500

CHIX

14:20:32

75

3370.500

CHIX

14:20:32

110

3369.500

CHIX

14:19:07

43

3368.500

BATE

14:18:24

308

3368.500

LSE

14:18:24

64

3368.500

LSE

14:18:24

173

3368.500

LSE

14:18:24

65

3368.500

LSE

14:18:24

360

3369.000

LSE

14:17:02

75

3369.500

CHIX

14:17:02

19

3369.500

CHIX

14:17:02

502

3370.500

LSE

14:15:54

109

3370.500

LSE

14:15:54

2

3370.500

CHIX

14:15:54

100

3370.500

CHIX

14:15:54

112

3370.500

BATE

14:15:54

92

3370.500

CHIX

14:15:54

105

3370.500

BATE

14:15:54

94

3370.500

CHIX

14:15:12

410

3371.000

LSE

14:15:04

126

3371.000

LSE

14:15:04

63

3370.500

CHIX

14:14:54

316

3369.500

LSE

14:14:50

4

3369.500

CHIX

14:14:31

16

3369.500

CHIX

14:14:31

74

3369.500

CHIX

14:14:31

7

3369.000

LSE

14:13:43

554

3369.000

LSE

14:13:43

85

3369.000

CHIX

14:12:02

23

3369.500

BATE

14:11:25

99

3369.500

BATE

14:11:25

552

3371.000

LSE

14:10:55

61

3371.000

CHIX

14:10:43

60

3371.000

CHIX

14:10:43

38

3369.500

CHIX

14:09:13

81

3369.500

CHIX

14:09:13

100

3369.500

BATE

14:09:13

54

3369.000

CHIX

14:09:13

41

3369.000

CHIX

14:09:13

96

3369.000

CHIX

14:09:13

88

3369.500

BATE

14:09:13

15

3369.500

BATE

14:09:13

601

3370.000

LSE

14:08:40

94

3370.500

CHIX

14:08:40

116

3370.500

BATE

14:08:40

78

3370.500

CHIX

14:08:40

97

3370.500

CHIX

14:08:40

4

3370.500

CHIX

14:08:40

642

3370.500

LSE

14:08:40

525

3366.000

LSE

14:05:52

570

3363.500

LSE

14:05:20

54

3363.500

CHIX

14:05:20

42

3363.500

CHIX

14:05:20

23

3363.500

BATE

14:05:20

95

3363.500

CHIX

14:05:20

54

3363.500

BATE

14:05:20

40

3363.500

BATE

14:05:20

121

3363.500

BATE

14:04:01

115

3364.500

BATE

14:02:42

208

3365.000

LSE

14:02:42

100

3365.000

LSE

14:02:42

100

3365.000

CHIX

14:02:42

270

3364.500

LSE

14:02:42

51

3365.000

CHIX

14:02:42

11

3365.500

BATE

14:02:42

100

3365.500

BATE

14:02:42

577

3365.000

LSE

14:02:42

5

3366.000

LSE

14:02:08

84

3366.000

LSE

14:02:08

245

3366.000

LSE

14:02:08

286

3366.000

LSE

14:02:08

86

3365.500

CHIX

14:01:30

100

3365.500

CHIX

14:01:20

94

3365.500

CHIX

14:01:20

146

3365.500

CHIX

14:01:20

162

3362.500

LSE

13:59:16

5

3362.500

CHIX

13:59:16

142

3362.000

CHIX

13:58:54

129

3362.500

BATE

13:58:51

441

3362.500

LSE

13:58:50

129

3362.500

LSE

13:58:50

163

3363.000

CHIX

13:58:40

29

3363.500

BATE

13:57:53

95

3363.500

BATE

13:57:53

667

3364.000

LSE

13:57:53

34

3364.000

LSE

13:57:23

22

3364.000

BATE

13:57:18

100

3364.000

BATE

13:57:18

199

3364.000

CHIX

13:57:08

550

3364.000

LSE

13:57:08

92

3364.000

CHIX

13:56:08

84

3363.500

CHIX

13:54:05

89

3364.000

CHIX

13:54:05

425

3365.000

LSE

13:54:05

200

3365.000

LSE

13:54:05

516

3365.000

LSE

13:54:05

5

3365.000

LSE

13:53:48

5

3365.000

LSE

13:53:48

7

3362.000

LSE

13:52:33

91

3362.000

CHIX

13:52:30

98

3362.000

CHIX

13:52:30

19

3362.000

CHIX

13:52:27

496

3362.000

LSE

13:52:21

20

3362.000

CHIX

13:51:21

76

3362.000

CHIX

13:51:21

121

3361.000

BATE

13:50:44

110

3361.000

CHIX

13:49:41

107

3361.500

BATE

13:49:41

541

3362.000

LSE

13:49:41

534

3361.500

LSE

13:48:30

124

3361.500

CHIX

13:48:30

16

3361.500

BATE

13:48:30

91

3361.500

BATE

13:48:30

111

3361.500

LSE

13:46:48

137

3361.500

LSE

13:46:48

116

3361.500

CHIX

13:46:48

200

3361.500

LSE

13:46:48

7

3361.500

CHIX

13:46:48

347

3361.500

LSE

13:46:48

79

3361.500

CHIX

13:46:48

15

3361.500

BATE

13:45:58

86

3361.500

BATE

13:45:02

83

3362.000

CHIX

13:45:02

121

3361.500

BATE

13:45:02

60

3361.500

BATE

13:45:02

34

3361.500

BATE

13:45:02

39

3361.500

BATE

13:45:02

77

3361.500

LSE

13:44:16

250

3361.500

LSE

13:44:16

558

3361.500

LSE

13:44:16

88

3361.500

CHIX

13:44:16

102

3361.500

CHIX

13:43:01

100

3361.500

CHIX

13:43:01

134

3361.000

CHIX

13:43:01

502

3361.000

LSE

13:43:01

106

3358.000

BATE

13:41:10

111

3358.000

BATE

13:41:10

121

3358.000

BATE

13:41:10

142

3358.500

LSE

13:40:59

1

3358.500

LSE

13:40:59

18

3358.500

LSE

13:40:59

95

3358.500

CHIX

13:40:59

195

3358.500

LSE

13:40:59

47

3358.500

LSE

13:40:59

201

3358.500

LSE

13:40:59

99

3359.000

CHIX

13:40:59

89

3358.500

CHIX

13:39:12

4

3358.500

CHIX

13:39:12

89

3358.500

CHIX

13:39:11

529

3359.000

LSE

13:39:11

520

3358.000

LSE

13:37:45

88

3357.000

CHIX

13:37:12

72

3357.000

CHIX

13:37:12

160

3356.500

CHIX

13:35:46

607

3356.500

LSE

13:35:46

63

3357.000

LSE

13:35:34

227

3357.000

LSE

13:35:34

114

3357.000

CHIX

13:35:34

120

3358.000

BATE

13:35:34

144

3358.000

BATE

13:35:34

119

3358.000

BATE

13:35:34

734

3357.500

LSE

13:35:34

80

3358.000

CHIX

13:35:34

74

3358.000

CHIX

13:34:47

20

3358.000

CHIX

13:34:47

26

3356.000

CHIX

13:32:49

72

3356.000

CHIX

13:32:49

323

3356.500

LSE

13:32:49

89

3356.500

LSE

13:32:49

220

3356.500

LSE

13:32:49

689

3356.500

LSE

13:32:49

98

3356.500

CHIX

13:32:49

356

3355.000

LSE

13:31:14

250

3355.000

LSE

13:31:14

220

3355.000

LSE

13:31:14

109

3355.000

LSE

13:31:14

93

3354.500

CHIX

13:31:14

85

3354.500

CHIX

13:31:14

100

3353.000

CHIX

13:29:57

86

3353.000

CHIX

13:29:57

20

3353.000

CHIX

13:29:57

84

3352.000

CHIX

13:29:07

119

3350.000

BATE

13:27:32

543

3350.000

LSE

13:27:32

46

3350.000

LSE

13:27:32

90

3351.500

CHIX

13:25:43

88

3351.500

CHIX

13:25:43

53

3350.000

BATE

13:24:04

52

3350.000

BATE

13:24:04

561

3352.000

LSE

13:24:04

136

3351.500

CHIX

13:24:04

123

3352.000

BATE

13:24:04

154

3353.000

CHIX

13:23:49

132

3354.000

LSE

13:22:38

82

3354.000

LSE

13:22:38

163

3354.000

LSE

13:22:38

123

3354.000

LSE

13:22:38

42

3354.000

LSE

13:22:38

106

3349.500

BATE

13:22:02

474

3350.500

LSE

13:21:20

95

3350.500

LSE

13:21:20

90

3350.500

CHIX

13:21:20

18

3350.500

CHIX

13:21:20

34

3350.500

CHIX

13:21:20

81

3350.500

CHIX

13:21:20

45

3350.500

CHIX

13:18:59

528

3350.000

LSE

13:18:29

123

3350.000

BATE

13:18:29

98

3350.500

CHIX

13:18:05

554

3349.000

LSE

13:16:21

5

3346.000

BATE

13:15:04

80

3346.000

BATE

13:14:52

28

3346.000

BATE

13:14:52

597

3347.000

LSE

13:14:52

19

3345.500

CHIX

13:14:03

78

3345.500

CHIX

13:14:03

57

3346.000

CHIX

13:14:03

38

3346.000

CHIX

13:14:03

94

3346.000

CHIX

13:14:03

54

3347.000

BATE

13:12:51

63

3347.000

BATE

13:12:51

111

3347.000

BATE

13:12:51

81

3347.500

CHIX

13:12:51

90

3347.500

CHIX

13:12:51

337

3347.000

LSE

13:11:30

250

3347.000

LSE

13:11:30

250

3346.000

LSE

13:11:02

14

3345.000

CHIX

13:10:11

75

3345.000

CHIX

13:10:11

79

3344.500

BATE

13:10:11

44

3344.500

BATE

13:10:11

121

3345.000

CHIX

13:10:11

707

3346.500

LSE

13:10:11

80

3333.500

CHIX

13:08:50

1

3333.500

CHIX

13:08:50

88

3333.500

CHIX

13:08:50

304

3332.500

LSE

13:06:57

13

3332.000

LSE

13:05:30

84

3332.000

CHIX

13:05:30

544

3332.000

LSE

13:05:30

8

3333.500

CHIX

13:03:57

99

3333.500

CHIX

13:03:57

26

3333.500

BATE

13:03:57

26

3333.500

BATE

13:03:57

26

3333.500

BATE

13:03:57

27

3333.500

BATE

13:03:45

59

3333.500

BATE

13:03:45

84

3333.500

CHIX

13:03:06

37

3333.500

LSE

13:02:59

57

3333.500

LSE

13:02:59

250

3333.500

LSE

13:02:59

265

3333.500

LSE

13:02:59

250

3333.500

LSE

13:02:42

185

3333.500

LSE

13:02:42

35

3333.500

CHIX

13:02:41

9

3333.500

CHIX

13:02:41

21

3331.500

CHIX

13:00:42

83

3331.500

CHIX

13:00:42

111

3331.500

BATE

13:00:42

441

3332.500

LSE

13:00:36

21

3332.000

CHIX

12:59:29

66

3332.000

CHIX

12:59:29

48

3332.000

CHIX

12:58:56

56

3332.000

CHIX

12:58:56

124

3332.500

BATE

12:58:01

111

3332.500

CHIX

12:58:01

508

3332.500

LSE

12:58:01

4

3333.000

CHIX

12:58:01

88

3333.000

CHIX

12:58:01

58

3333.500

CHIX

12:57:30

110

3333.500

LSE

12:56:32

39

3333.500

LSE

12:56:32

47

3333.500

LSE

12:56:32

207

3333.500

LSE

12:56:32

77

3333.000

LSE

12:55:20

386

3333.000

LSE

12:55:20

108

3333.000

LSE

12:55:20

113

3332.000

BATE

12:54:11

82

3332.000

CHIX

12:54:11

95

3332.000

BATE

12:54:11

93

3332.000

CHIX

12:54:11

8

3332.000

BATE

12:54:10

101

3332.000

BATE

12:54:10

90

3332.500

CHIX

12:53:47

180

3333.000

LSE

12:53:44

103

3332.500

LSE

12:53:06

103

3332.500

LSE

12:53:06

194

3332.500

LSE

12:53:06

78

3333.000

LSE

12:51:24

105

3333.000

LSE

12:51:24

15

3332.500

CHIX

12:50:54

32

3332.500

CHIX

12:50:53

63

3332.500

CHIX

12:50:53

122

3332.500

LSE

12:50:53

228

3332.500

LSE

12:50:53

65

3332.500

CHIX

12:50:10

4

3332.500

CHIX

12:50:10

88

3332.500

CHIX

12:50:07

272

3332.500

LSE

12:50:01

255

3332.500

LSE

12:50:01

99

3332.000

CHIX

12:47:25

58

3333.000

BATE

12:46:41

60

3333.000

BATE

12:46:41

257

3333.000

LSE

12:46:41

250

3333.000

LSE

12:46:41

100

3333.000

BATE

12:46:41

100

3333.000

BATE

12:46:41

181

3332.500

CHIX

12:45:57

263

3333.000

LSE

12:45:45

108

3333.000

LSE

12:45:45

23

3333.000

LSE

12:45:16

250

3333.000

LSE

12:45:16

93

3333.000

CHIX

12:45:03

56

3333.000

CHIX

12:45:03

201

3332.500

LSE

12:43:24

31

3331.500

CHIX

12:42:24

60

3331.500

CHIX

12:42:24

520

3332.000

LSE

12:42:24

102

3332.000

BATE

12:42:24

56

3332.500

CHIX

12:42:20

68

3332.500

CHIX

12:41:40

59

3332.500

CHIX

12:41:40

253

3332.000

LSE

12:40:58

57

3331.000

CHIX

12:40:36

88

3330.500

CHIX

12:39:51

521

3331.500

LSE

12:39:50

254

3331.000

LSE

12:37:29

241

3331.000

LSE

12:37:29

18

3331.000

LSE

12:37:29

87

3331.000

CHIX

12:37:29

56

3331.500

CHIX

12:37:17

106

3331.500

BATE

12:37:13

12

3331.500

BATE

12:37:13

110

3332.000

BATE

12:36:22

82

3332.500

CHIX

12:36:22

64

3333.000

CHIX

12:36:20

521

3333.000

LSE

12:36:07

299

3332.000

LSE

12:33:58

250

3332.000

LSE

12:33:58

80

3332.000

CHIX

12:33:58

106

3332.000

BATE

12:33:58

102

3332.000

BATE

12:33:58

56

3332.500

CHIX

12:33:45

112

3332.500

CHIX

12:33:45

239

3332.500

LSE

12:33:03

282

3332.500

LSE

12:32:52

96

3332.500

CHIX

12:31:53

614

3332.000

LSE

12:30:01

72

3332.000

BATE

12:30:01

37

3332.000

BATE

12:30:01

123

3332.500

LSE

12:30:00

223

3332.500

LSE

12:30:00

52

3332.500

CHIX

12:30:00

59

3332.500

CHIX

12:30:00

76

3332.500

CHIX

12:29:00

92

3332.000

CHIX

12:27:55

88

3332.500

LSE

12:27:14

116

3333.000

BATE

12:27:12

27

3333.000

CHIX

12:26:29

60

3333.000

CHIX

12:26:29

452

3332.500

LSE

12:26:29

41

3332.500

CHIX

12:26:00

43

3332.500

CHIX

12:26:00

37

3332.500

CHIX

12:26:00

83

3333.000

CHIX

12:25:53

759

3333.000

LSE

12:25:53

84

3332.000

CHIX

12:23:02

120

3333.500

BATE

12:22:15

95

3333.500

CHIX

12:21:24

90

3333.500

CHIX

12:21:24

302

3333.500

LSE

12:21:24

320

3333.500

LSE

12:21:24

28

3334.000

CHIX

12:21:15

92

3334.000

CHIX

12:21:15

123

3333.500

BATE

12:20:01

43

3334.500

LSE

12:19:41

96

3334.500

BATE

12:19:41

32

3334.500

LSE

12:19:41

451

3334.500

LSE

12:19:41

10

3334.500

BATE

12:19:41

8

3334.500

BATE

12:19:41

100

3335.000

CHIX

12:19:10

610

3334.500

LSE

12:17:27

25

3334.500

BATE

12:17:27

83

3334.500

BATE

12:17:27

87

3334.500

CHIX

12:17:27

83

3332.000

CHIX

12:16:00

76

3330.500

CHIX

12:15:00

123

3330.500

CHIX

12:14:30

82

3330.500

LSE

12:14:30

228

3330.500

LSE

12:14:30

250

3330.500

LSE

12:14:30

250

3334.500

LSE

12:11:57

353

3334.500

LSE

12:11:57

6

3335.000

BATE

12:11:57

111

3335.000

BATE

12:11:57

105

3335.500

BATE

12:11:56

92

3336.000

CHIX

12:11:40

25

3336.000

CHIX

12:11:01

58

3336.000

CHIX

12:10:44

615

3334.500

LSE

12:09:49

78

3334.500

CHIX

12:09:37

50

3334.500

CHIX

12:08:37

62

3334.500

CHIX

12:08:37

137

3334.500

LSE

12:08:11

302

3334.500

LSE

12:08:11

21

3334.500

CHIX

12:07:37

74

3334.500

CHIX

12:07:37

120

3334.500

LSE

12:07:21

57

3334.500

LSE

12:07:21

79

3334.500

LSE

12:07:21

68

3334.000

BATE

12:06:42

53

3334.000

BATE

12:06:42

76

3334.500

BATE

12:06:39

14

3334.500

BATE

12:06:39

15

3334.500

BATE

12:06:39

34

3334.500

LSE

12:06:05

522

3334.500

LSE

12:06:05

81

3334.500

CHIX

12:05:55

94

3334.500

CHIX

12:04:54

38

3334.000

CHIX

12:04:02

55

3334.000

CHIX

12:04:02

11

3333.000

LSE

12:03:33

583

3333.000

LSE

12:03:33

99

3332.500

CHIX

12:03:13

46

3332.500

BATE

12:02:54

64

3332.500

CHIX

12:02:35

32

3332.500

CHIX

12:02:35

21

3332.500

LSE

12:02:30

524

3332.500

LSE

12:02:30

100

3332.500

BATE

12:02:05

88

3332.500

BATE

12:02:05

160

3332.500

CHIX

12:01:51

52

3332.500

BATE

12:01:51

207

3332.500

LSE

12:00:58

394

3332.500

LSE

12:00:58

88

3332.000

CHIX

12:00:52

113

3332.000

BATE

12:00:52

76

3332.500

LSE

11:59:35

90

3332.500

LSE

11:59:35

239

3332.500

LSE

11:59:35

212

3332.500

LSE

11:59:35

84

3332.500

CHIX

11:59:31

6

3332.500

CHIX

11:59:31

105

3332.500

BATE

11:59:27

87

3332.000

CHIX

11:58:50

222

3332.000

LSE

11:58:49

309

3332.000

LSE

11:58:49

130

3332.000

LSE

11:58:49

87

3332.000

CHIX

11:58:05

319

3332.000

LSE

11:57:11

54

3332.000

LSE

11:57:11

73

3332.000

CHIX

11:57:05

3

3331.500

CHIX

11:56:33

88

3331.500

CHIX

11:56:33

75

3331.500

CHIX

11:56:12

91

3331.500

LSE

11:54:44

200

3331.500

LSE

11:54:44

250

3331.500

LSE

11:54:44

78

3332.000

BATE

11:54:34

44

3332.000

BATE

11:54:33

75

3332.500

CHIX

11:54:33

56

3332.500

CHIX

11:54:33

157

3332.500

LSE

11:53:21

394

3332.500

LSE

11:53:21

19

3332.500

CHIX

11:53:17

77

3332.500

CHIX

11:53:17

102

3330.500

BATE

11:51:57

79

3330.500

CHIX

11:51:50

33

3330.500

CHIX

11:51:50

89

3330.500

LSE

11:51:50

260

3330.500

LSE

11:51:50

103

3330.500

LSE

11:51:04

61

3330.500

LSE

11:51:04

74

3330.500

LSE

11:51:04

316

3330.500

LSE

11:51:04

16

3330.500

CHIX

11:51:00

139

3330.500

CHIX

11:51:00

76

3330.500

LSE

11:50:54

110

3330.000

CHIX

11:49:15

45

3330.000

CHIX

11:49:15

100

3330.000

BATE

11:49:15

17

3330.000

BATE

11:49:15

489

3330.000

LSE

11:48:53

236

3330.000

LSE

11:48:53

79

3329.500

CHIX

11:48:33

28

3329.500

CHIX

11:48:33

547

3328.500

LSE

11:45:43

102

3328.500

BATE

11:45:43

58

3329.000

CHIX

11:45:17

25

3329.000

CHIX

11:45:17

99

3328.500

CHIX

11:44:06

82

3329.000

CHIX

11:44:04

92

3330.500

LSE

11:42:49

128

3330.500

LSE

11:42:49

45

3330.500

LSE

11:42:49

55

3330.500

LSE

11:42:49

241

3330.500

LSE

11:42:49

27

3329.500

BATE

11:41:57

80

3329.500

BATE

11:41:57

110

3329.500

BATE

11:41:57

96

3329.500

CHIX

11:41:57

33

3331.000

LSE

11:41:49

7

3331.000

LSE

11:41:49

49

3331.000

LSE

11:41:49

198

3331.000

LSE

11:41:49

210

3330.000

LSE

11:41:44

210

3330.000

LSE

11:41:44

55

3330.000

CHIX

11:41:09

254

3330.000

LSE

11:40:13

70

3330.000

CHIX

11:40:09

22

3330.000

CHIX

11:39:50

95

3330.000

CHIX

11:39:50

13

3330.500

CHIX

11:37:34

12

3330.500

CHIX

11:37:34

2

3330.500

CHIX

11:37:34

25

3330.500

CHIX

11:37:34

25

3330.500

CHIX

11:37:34

25

3330.500

CHIX

11:37:34

25

3330.500

CHIX

11:37:34

26

3330.500

BATE

11:37:34

38

3330.500

BATE

11:37:34

27

3330.500

BATE

11:37:34

140

3330.000

LSE

11:37:11

255

3330.000

LSE

11:37:11

131

3330.000

LSE

11:37:11

60

3330.000

CHIX

11:37:02

7

3329.500

CHIX

11:35:43

121

3329.500

BATE

11:35:43

18

3329.500

CHIX

11:35:43

100

3329.500

CHIX

11:35:43

123

3329.500

BATE

11:35:43

103

3329.500

BATE

11:35:43

98

3329.500

CHIX

11:35:43

446

3330.000

LSE

11:35:02

155

3330.000

LSE

11:35:02

88

3330.000

CHIX

11:34:44

128

3330.000

LSE

11:33:37

436

3330.000

LSE

11:33:37

83

3330.000

CHIX

11:33:37

11

3330.000

CHIX

11:33:37

144

3330.000

CHIX

11:31:44

85

3330.000

LSE

11:31:35

485

3330.000

LSE

11:31:35

91

3329.500

CHIX

11:29:50

114

3330.000

BATE

11:29:50

32

3330.500

LSE

11:28:33

243

3330.500

LSE

11:28:33

250

3330.500

LSE

11:28:33

98

3330.500

CHIX

11:28:33

577

3330.500

LSE

11:28:33

115

3330.500

BATE

11:26:11

263

3331.000

LSE

11:25:58

250

3331.000

LSE

11:25:58

80

3331.500

CHIX

11:25:56

13

3331.500

CHIX

11:25:56

100

3331.500

CHIX

11:25:56

42

3330.500

CHIX

11:24:00

83

3329.500

CHIX

11:23:37

101

3330.000

CHIX

11:23:02

6

3330.000

BATE

11:23:02

100

3330.000

BATE

11:23:02

122

3330.000

BATE

11:23:02

40

3330.500

LSE

11:22:49

61

3330.500

LSE

11:22:49

432

3330.500

LSE

11:22:49

81

3330.500

CHIX

11:22:49

200

3330.000

LSE

11:21:28

250

3330.000

LSE

11:21:28

141

3330.500

BATE

11:21:28

93

3331.000

BATE

11:20:27

27

3331.000

BATE

11:20:27

90

3331.000

LSE

11:20:22

38

3331.000

LSE

11:20:22

32

3331.000

LSE

11:20:22

174

3331.000

LSE

11:20:22

194

3331.000

LSE

11:20:22

97

3330.500

CHIX

11:20:06

158

3330.000

CHIX

11:19:01

576

3330.000

LSE

11:19:01

84

3330.500

CHIX

11:18:49

99

3330.000

CHIX

11:17:12

250

3330.000

LSE

11:17:12

148

3330.000

LSE

11:17:12

229

3330.000

LSE

11:17:11

250

3330.000

LSE

11:17:11

91

3330.000

LSE

11:17:11

67

3330.500

CHIX

11:17:11

168

3330.500

CHIX

11:17:11

165

3330.000

LSE

11:14:30

35

3330.000

LSE

11:14:30

50

3330.000

CHIX

11:14:30

82

3328.500

CHIX

11:12:56

111

3329.000

BATE

11:12:56

383

3329.500

LSE

11:12:40

197

3329.500

LSE

11:12:40

93

3329.500

CHIX

11:12:40

716

3329.500

LSE

11:12:40

91

3329.500

CHIX

11:12:40

87

3328.500

CHIX

11:10:01

112

3328.500

BATE

11:10:01

119

3329.500

BATE

11:08:57

85

3329.500

CHIX

11:08:57

1

3329.500

BATE

11:08:57

604

3329.500

LSE

11:08:57

105

3329.500

BATE

11:08:57

107

3329.500

BATE

11:08:57

102

3329.500

CHIX

11:08:57

91

3330.000

CHIX

11:08:39

105

3330.000

CHIX

11:08:39

612

3330.000

LSE

11:07:32

79

3330.000

CHIX

11:06:46

210

3330.000

LSE

11:06:44

35

3330.000

LSE

11:06:44

250

3330.000

LSE

11:06:44

249

3330.000

CHIX

11:06:44

523

3330.000

LSE

11:06:43

519

3329.000

LSE

11:02:12

94

3330.000

CHIX

11:02:00

113

3330.000

BATE

11:02:00

91

3330.000

CHIX

11:02:00

131

3330.000

LSE

11:00:54

7

3330.000

BATE

11:00:51

128

3330.000

LSE

11:00:51

133

3330.000

LSE

11:00:51

90

3329.000

CHIX

10:59:09

121

3329.000

BATE

10:58:56

109

3329.500

CHIX

10:58:56

597

3329.500

LSE

10:58:56

59

3329.000

CHIX

10:57:10

366

3329.000

LSE

10:56:46

34

3329.000

LSE

10:56:46

107

3329.000

LSE

10:56:46

3

3329.000

LSE

10:56:46

92

3325.000

CHIX

10:55:45

91

3327.500

CHIX

10:55:05

121

3327.500

BATE

10:55:05

538

3327.500

LSE

10:54:48

65

3328.000

CHIX

10:54:40

84

3329.500

CHIX

10:52:43

123

3329.500

BATE

10:52:43

95

3329.500

CHIX

10:52:43

561

3330.500

LSE

10:52:41

459

3330.000

LSE

10:52:26

85

3329.500

CHIX

10:52:19

5

3330.500

BATE

10:50:07

250

3330.500

LSE

10:49:05

3

3330.500

LSE

10:49:05

200

3330.500

LSE

10:49:05

109

3330.500

BATE

10:49:05

96

3330.500

CHIX

10:49:05

92

3331.000

CHIX

10:48:46

73

3330.000

CHIX

10:47:00

14

3330.000

LSE

10:46:53

538

3330.000

LSE

10:46:53

117

3330.000

BATE

10:46:52

106

3331.500

BATE

10:46:40

190

3330.500

CHIX

10:46:03

50

3330.500

CHIX

10:46:03

274

3330.500

LSE

10:46:00

57

3330.500

LSE

10:46:00

160

3330.500

LSE

10:45:10

227

3329.000

LSE

10:43:52

250

3329.000

LSE

10:43:52

89

3329.500

CHIX

10:43:31

87

3329.500

CHIX

10:43:31

97

3330.000

LSE

10:43:08

114

3330.500

BATE

10:42:14

261

3331.000

LSE

10:41:47

250

3331.000

LSE

10:41:47

81

3331.500

CHIX

10:41:24

1

3331.500

CHIX

10:41:24

111

3331.500

BATE

10:41:24

81

3331.500

CHIX

10:41:24

5

3331.500

CHIX

10:40:49

62

3332.000

CHIX

10:40:40

20

3332.000

CHIX

10:40:40

65

3332.000

CHIX

10:40:30

199

3332.000

LSE

10:40:18

350

3332.000

LSE

10:40:18

68

3332.000

LSE

10:40:18

148

3330.000

LSE

10:38:58

100

3329.000

CHIX

10:37:57

108

3329.000

BATE

10:37:57

580

3330.000

LSE

10:37:53

88

3329.000

CHIX

10:36:28

148

3329.500

CHIX

10:36:20

531

3329.500

LSE

10:36:20

123

3329.500

BATE

10:36:20

100

3329.500

BATE

10:36:20

553

3330.000

LSE

10:35:53

96

3330.000

CHIX

10:33:21

471

3329.500

LSE

10:32:53

149

3329.500

LSE

10:32:53

71

3330.000

CHIX

10:32:53

177

3330.000

CHIX

10:32:53

90

3328.500

CHIX

10:29:52

112

3328.500

BATE

10:29:52

566

3329.500

LSE

10:29:36

91

3329.500

CHIX

10:28:55

540

3329.500

LSE

10:28:55

103

3329.500

BATE

10:28:55

92

3330.000

CHIX

10:28:00

82

3329.500

CHIX

10:27:34

518

3329.500

LSE

10:25:37

37

3329.500

LSE

10:25:36

115

3329.500

BATE

10:25:36

523

3329.500

LSE

10:25:36

107

3330.000

CHIX

10:25:25

91

3330.000

BATE

10:25:01

67

3330.000

CHIX

10:24:39

36

3330.000

CHIX

10:24:39

150

3329.000

LSE

10:23:06

104

3329.000

CHIX

10:23:06

160

3328.500

LSE

10:22:40

243

3328.500

LSE

10:22:40

160

3328.500

LSE

10:22:40

35

3328.500

CHIX

10:22:40

64

3328.500

CHIX

10:22:40

95

3329.000

CHIX

10:21:22

105

3329.500

BATE

10:21:22

525

3329.500

LSE

10:21:22

125

3330.000

BATE

10:21:07

19

3330.000

BATE

10:21:07

36

3330.000

CHIX

10:20:54

63

3330.000

CHIX

10:20:54

98

3330.000

CHIX

10:20:54

14

3330.500

CHIX

10:20:45

84

3330.500

CHIX

10:20:45

82

3330.000

LSE

10:19:36

567

3330.000

LSE

10:19:36

8

3328.500

BATE

10:17:44

43

3328.500

BATE

10:17:44

41

3328.500

BATE

10:17:44

3

3328.500

BATE

10:17:44

190

3329.000

CHIX

10:17:42

62

3329.000

CHIX

10:17:42

250

3329.000

LSE

10:17:26

310

3329.000

LSE

10:17:26

106

3328.000

LSE

10:16:51

205

3328.000

LSE

10:16:51

6

3326.000

CHIX

10:15:30

84

3326.000

CHIX

10:15:30

106

3326.000

BATE

10:15:17

82

3329.000

CHIX

10:14:38

193

3328.500

LSE

10:14:31

374

3328.500

LSE

10:14:31

60

3328.500

BATE

10:14:27

162

3328.500

BATE

10:14:27

197

3328.500

LSE

10:14:02

290

3328.500

LSE

10:14:02

299

3328.500

CHIX

10:13:59

2

3328.000

LSE

10:12:29

188

3328.000

LSE

10:12:29

359

3328.000

LSE

10:12:29

102

3327.500

CHIX

10:10:48

81

3329.000

CHIX

10:09:55

36

3329.000

CHIX

10:09:55

89

3329.000

CHIX

10:09:55

108

3329.000

BATE

10:09:55

107

3329.000

BATE

10:09:55

164

3329.500

LSE

10:09:32

400

3329.500

LSE

10:09:32

93

3329.500

CHIX

10:08:53

617

3330.000

LSE

10:08:28

158

3330.000

LSE

10:08:28

95

3329.500

CHIX

10:06:47

73

3329.500

CHIX

10:06:47

61

3329.500

CHIX

10:06:47

610

3329.500

LSE

10:06:47

120

3329.500

BATE

10:06:47

101

3330.000

CHIX

10:04:23

65

3330.000

CHIX

10:04:23

622

3330.000

LSE

10:03:55

116

3329.000

BATE

10:03:37

191

3329.500

CHIX

10:02:54

56

3328.500

CHIX

10:02:19

141

3328.500

LSE

10:02:19

303

3328.500

LSE

10:02:19

97

3328.500

CHIX

10:02:00

145

3329.000

LSE

10:01:47

348

3329.000

LSE

10:01:47

100

3327.000

CHIX

10:00:42

120

3327.500

BATE

10:00:42

59

3328.000

CHIX

10:00:13

399

3328.000

LSE

10:00:00

102

3327.000

BATE

09:58:58

580

3328.000

LSE

09:58:23

200

3325.500

LSE

09:57:32

83

3325.000

CHIX

09:57:29

15

3325.000

CHIX

09:57:29

96

3329.000

CHIX

09:56:55

62

3329.000

BATE

09:56:55

57

3329.000

BATE

09:56:55

6

3329.000

BATE

09:56:55

200

3329.500

LSE

09:56:21

70

3329.500

LSE

09:56:21

11

3329.000

CHIX

09:56:17

449

3329.000

LSE

09:56:17

79

3329.000

CHIX

09:56:17

114

3329.000

BATE

09:56:17

81

3329.000

LSE

09:56:17

45

3330.000

CHIX

09:55:19

519

3330.000

LSE

09:54:18

33

3330.000

CHIX

09:53:31

12

3330.000

CHIX

09:53:31

90

3330.000

CHIX

09:53:31

84

3329.500

CHIX

09:53:31

96

3329.000

CHIX

09:53:31

73

3329.500

BATE

09:53:31

40

3329.500

BATE

09:53:31

152

3328.000

LSE

09:52:10

459

3328.000

LSE

09:52:10

89

3324.500

CHIX

09:50:44

117

3325.500

CHIX

09:50:41

554

3326.000

LSE

09:50:41

57

3326.000

CHIX

09:49:32

22

3327.000

LSE

09:48:05

250

3327.000

LSE

09:48:05

227

3326.500

LSE

09:48:05

108

3326.500

LSE

09:48:05

15

3327.000

BATE

09:48:05

100

3327.000

BATE

09:48:05

94

3326.500

CHIX

09:48:05

50

3326.500

BATE

09:48:05

40

3326.500

BATE

09:48:05

18

3326.500

BATE

09:48:05

1

3326.500

BATE

09:48:05

86

3327.500

CHIX

09:48:05

96

3329.500

CHIX

09:46:27

558

3329.500

LSE

09:46:27

121

3329.500

BATE

09:46:27

559

3329.500

LSE

09:45:30

55

3330.500

CHIX

09:45:30

63

3330.500

CHIX

09:45:30

21

3330.500

CHIX

09:45:30

91

3330.500

CHIX

09:45:30

120

3329.500

BATE

09:42:53

56

3330.000

CHIX

09:42:52

21

3330.000

CHIX

09:42:51

66

3330.000

CHIX

09:42:51

379

3329.500

LSE

09:42:51

200

3329.500

LSE

09:42:51

140

3330.000

CHIX

09:41:49

158

3330.000

BATE

09:41:49

521

3330.000

LSE

09:41:49

50

3330.500

CHIX

09:40:51

44

3330.000

CHIX

09:40:35

89

3330.000

CHIX

09:40:35

88

3331.000

CHIX

09:39:50

612

3330.500

LSE

09:39:32

23

3330.500

BATE

09:39:32

90

3330.500

BATE

09:39:32

97

3331.000

CHIX

09:39:07

25

3331.000

CHIX

09:38:22

597

3330.500

LSE

09:37:41

37

3330.500

BATE

09:37:41

71

3330.500

BATE

09:37:41

70

3331.000

CHIX

09:37:05

74

3331.000

CHIX

09:37:05

151

3328.500

LSE

09:34:49

250

3328.500

LSE

09:34:49

114

3328.500

LSE

09:34:49

5

3328.500

LSE

09:34:49

97

3328.500

CHIX

09:34:49

199

3328.000

LSE

09:34:03

250

3327.500

LSE

09:34:03

200

3327.500

LSE

09:34:03

80

3320.500

CHIX

09:32:33

72

3321.500

BATE

09:31:56

38

3321.500

BATE

09:31:56

63

3321.500

LSE

09:31:56

106

3321.500

BATE

09:31:56

530

3321.500

LSE

09:31:56

588

3322.000

LSE

09:31:49

103

3322.500

CHIX

09:31:40

146

3322.500

CHIX

09:31:40

82

3322.500

CHIX

09:31:40

98

3322.500

CHIX

09:28:26

500

3322.500

LSE

09:28:26

77

3322.500

LSE

09:28:26

75

3322.500

BATE

09:28:26

38

3322.500

BATE

09:28:26

69

3323.500

CHIX

09:28:10

56

3323.000

BATE

09:27:31

68

3323.000

BATE

09:27:31

83

3323.000

LSE

09:27:31

478

3323.000

LSE

09:27:31

92

3323.000

CHIX

09:27:31

36

3324.000

CHIX

09:27:00

13

3324.000

CHIX

09:26:44

84

3321.500

CHIX

09:25:28

572

3321.500

LSE

09:25:28

28

3321.500

CHIX

09:25:28

67

3321.500

CHIX

09:25:28

2

3321.500

BATE

09:25:28

89

3321.500

CHIX

09:25:28

223

3321.500

LSE

09:25:27

116

3321.500

LSE

09:25:27

120

3321.500

BATE

09:25:27

23

3321.500

LSE

09:24:36

22

3321.500

LSE

09:24:31

45

3321.500

LSE

09:24:30

80

3321.500

LSE

09:24:29

45

3321.500

LSE

09:24:29

1

3321.500

CHIX

09:24:14

97

3321.500

CHIX

09:24:14

61

3321.500

CHIX

09:24:14

108

3321.500

BATE

09:24:14

30

3321.500

CHIX

09:24:00

392

3323.000

LSE

09:23:18

263

3323.000

LSE

09:23:18

98

3323.500

CHIX

09:21:01

89

3323.500

CHIX

09:21:01

8

3323.500

CHIX

09:21:01

519

3323.500

LSE

09:21:01

9

3325.000

BATE

09:20:00

100

3325.000

BATE

09:20:00

2

3324.500

CHIX

09:20:00

14

3324.500

CHIX

09:20:00

67

3324.500

CHIX

09:20:00

479

3325.000

LSE

09:20:00

124

3325.000

BATE

09:20:00

25

3325.000

LSE

09:20:00

106

3325.500

BATE

09:19:51

88

3325.500

CHIX

09:19:51

95

3325.500

CHIX

09:19:51

319

3326.000

LSE

09:18:55

319

3326.000

LSE

09:18:55

81

3324.500

CHIX

09:17:03

90

3324.500

CHIX

09:17:03

96

3324.500

CHIX

09:17:03

456

3324.500

LSE

09:17:03

82

3324.500

CHIX

09:17:03

108

3324.500

BATE

09:17:03

113

3324.500

LSE

09:17:03

102

3325.500

CHIX

09:16:40

539

3328.500

LSE

09:15:58

308

3322.000

LSE

09:14:01

83

3321.500

CHIX

09:13:01

33

3321.500

BATE

09:13:01

90

3321.500

BATE

09:13:01

526

3321.500

LSE

09:13:01

89

3321.500

CHIX

09:13:01

97

3321.500

CHIX

09:12:10

590

3322.000

LSE

09:11:50

36

3322.500

CHIX

09:11:40

118

3320.500

BATE

09:10:46

84

3320.500

CHIX

09:10:46

99

3321.500

CHIX

09:10:17

579

3323.000

LSE

09:09:54

540

3323.000

LSE

09:08:49

82

3323.000

CHIX

09:08:49

89

3324.000

CHIX

09:08:45

120

3324.000

BATE

09:08:45

7

3325.500

CHIX

09:08:18

416

3325.500

LSE

09:08:18

140

3325.500

LSE

09:08:18

90

3325.500

CHIX

09:08:18

118

3326.000

LSE

09:07:14

118

3326.000

BATE

09:06:36

98

3325.500

CHIX

09:06:36

99

3328.000

CHIX

09:06:17

109

3329.000

BATE

09:06:09

111

3329.500

CHIX

09:06:09

116

3329.500

BATE

09:06:09

87

3330.500

CHIX

09:05:58

540

3330.500

LSE

09:05:50

416

3329.500

LSE

09:04:57

133

3329.500

LSE

09:04:57

561

3321.500

LSE

09:03:51

97

3322.000

CHIX

09:03:48

118

3323.000

BATE

09:03:25

97

3323.000

CHIX

09:03:25

92

3323.500

CHIX

09:03:25

10

3322.500

CHIX

09:02:20

24

3324.000

LSE

09:02:18

43

3324.500

CHIX

09:02:18

402

3324.000

LSE

09:02:18

85

3324.000

LSE

09:02:18

51

3324.500

CHIX

09:02:18

49

3324.000

LSE

09:02:18

554

3326.500

LSE

09:01:19

24

3327.000

CHIX

09:00:37

69

3327.000

CHIX

09:00:37

124

3327.500

BATE

09:00:37

123

3328.500

BATE

09:00:37

94

3328.000

CHIX

09:00:37

557

3328.500

LSE

09:00:37

66

3328.500

LSE

09:00:37

84

3328.000

CHIX

09:00:37

92

3328.500

CHIX

09:00:37

54

3324.500

LSE

08:59:28

85

3317.000

CHIX

08:58:46

189

3317.000

LSE

08:58:46

318

3317.000

LSE

08:58:46

106

3318.000

BATE

08:58:28

39

3318.500

CHIX

08:57:49

57

3318.500

CHIX

08:57:46

567

3320.000

LSE

08:57:45

96

3320.000

CHIX

08:57:45

12

3320.000

CHIX

08:57:34

2

3311.500

LSE

08:56:26

95

3312.500

LSE

08:56:14

410

3310.500

LSE

08:55:36

82

3310.500

LSE

08:55:36

14

3310.500

LSE

08:55:36

93

3312.500

CHIX

08:54:47

100

3313.500

BATE

08:54:47

16

3313.500

BATE

08:54:43

86

3316.500

CHIX

08:53:39

264

3317.500

LSE

08:53:37

333

3317.500

LSE

08:53:37

91

3317.500

CHIX

08:53:37

27

3317.500

LSE

08:53:37

14

3318.000

LSE

08:53:36

77

3318.000

LSE

08:53:36

24

3318.500

LSE

08:52:58

65

3318.500

LSE

08:52:58

29

3318.500

LSE

08:52:58

100

3319.000

BATE

08:52:24

83

3324.500

CHIX

08:52:17

93

3325.500

CHIX

08:52:14

303

3326.000

LSE

08:52:14

247

3326.000

LSE

08:52:14

86

3327.000

CHIX

08:51:35

102

3327.500

BATE

08:51:35

14

3330.000

BATE

08:51:24

107

3330.000

BATE

08:51:24

88

3330.000

BATE

08:51:24

80

3330.000

CHIX

08:51:24

25

3330.000

BATE

08:51:24

99

3330.500

CHIX

08:51:21

308

3330.500

LSE

08:50:42

313

3330.500

LSE

08:50:42

38

3330.500

LSE

08:50:32

95

3331.500

CHIX

08:49:38

88

3333.500

CHIX

08:49:25

216

3333.500

LSE

08:49:25

17

3333.500

LSE

08:49:25

292

3333.500

LSE

08:49:25

69

3332.500

LSE

08:49:02

96

3332.500

LSE

08:49:02

28

3328.500

CHIX

08:48:27

62

3328.500

CHIX

08:48:27

171

3328.500

LSE

08:48:27

381

3328.500

LSE

08:48:27

10

3325.000

BATE

08:47:05

100

3325.000

BATE

08:47:04

84

3325.500

CHIX

08:46:51

78

3325.500

CHIX

08:46:51

13

3325.500

CHIX

08:46:48

287

3326.500

LSE

08:46:47

215

3326.500

LSE

08:46:47

83

3326.500

CHIX

08:46:47

42

3326.500

LSE

08:46:46

31

3326.500

LSE

08:46:46

621

3326.500

LSE

08:44:45

94

3326.500

CHIX

08:44:45

111

3326.500

BATE

08:44:40

17

3327.000

CHIX

08:44:28

43

3327.000

CHIX

08:44:28

36

3327.000

CHIX

08:44:28

45

3328.000

BATE

08:44:22

37

3328.000

BATE

08:44:21

42

3328.000

BATE

08:44:21

96

3328.500

CHIX

08:44:21

2

3329.500

CHIX

08:44:00

83

3329.500

CHIX

08:44:00

540

3330.000

LSE

08:43:42

98

3330.000

CHIX

08:43:35

31

3328.500

LSE

08:42:34

508

3328.500

LSE

08:42:32

12

3329.500

BATE

08:41:30

109

3329.500

BATE

08:41:30

38

3329.500

CHIX

08:41:30

61

3329.500

CHIX

08:41:30

89

3331.000

CHIX

08:41:20

97

3331.000

LSE

08:41:20

514

3331.000

LSE

08:41:20

90

3331.000

CHIX

08:41:20

74

3331.000

BATE

08:40:29

34

3331.000

BATE

08:40:29

389

3332.000

LSE

08:40:29

105

3332.000

CHIX

08:40:29

198

3332.000

LSE

08:40:29

624

3326.500

LSE

08:38:10

115

3328.000

BATE

08:37:55

54

3329.000

CHIX

08:37:43

200

3329.000

LSE

08:37:32

91

3329.500

CHIX

08:37:30

121

3329.500

BATE

08:37:30

200

3331.000

LSE

08:37:20

84

3331.500

CHIX

08:36:40

112

3332.000

BATE

08:36:40

517

3332.500

LSE

08:36:40

80

3332.500

CHIX

08:36:40

76

3333.000

CHIX

08:35:11

22

3333.000

CHIX

08:35:11

599

3334.500

LSE

08:35:00

90

3335.500

CHIX

08:34:55

48

3338.500

CHIX

08:34:40

108

3338.500

BATE

08:34:40

36

3338.500

CHIX

08:34:40

114

3339.500

CHIX

08:34:40

52

3340.000

CHIX

08:34:40

107

3339.000

BATE

08:34:40

44

3340.000

CHIX

08:34:38

535

3340.000

LSE

08:34:37

28

3340.000

BATE

08:34:37

183

3340.000

BATE

08:34:37

86

3338.000

CHIX

08:33:34

526

3338.000

LSE

08:33:34

12

3338.500

CHIX

08:33:34

150

3338.500

CHIX

08:33:34

77

3338.500

CHIX

08:33:34

602

3330.500

LSE

08:32:13

27

3328.500

CHIX

08:31:30

26

3328.500

CHIX

08:31:30

134

3328.500

BATE

08:31:19

1

3329.000

CHIX

08:31:19

88

3329.000

CHIX

08:31:19

618

3329.000

LSE

08:31:14

83

3329.000

CHIX

08:31:01

36

3327.000

LSE

08:30:27

20

3327.000

LSE

08:30:24

72

3335.500

LSE

08:29:27

250

3335.000

LSE

08:29:27

200

3335.000

LSE

08:29:27

83

3322.500

CHIX

08:28:53

97

3324.500

CHIX

08:28:48

793

3325.000

LSE

08:28:48

178

3325.000

CHIX

08:28:48

143

3316.500

BATE

08:27:03

549

3317.500

LSE

08:26:27

80

3319.000

CHIX

08:25:39

96

3319.000

CHIX

08:25:39

138

3319.500

BATE

08:25:13

582

3320.500

LSE

08:25:10

97

3320.000

CHIX

08:25:10

83

3320.000

CHIX

08:25:10

93

3320.000

CHIX

08:25:10

176

3320.000

BATE

08:25:10

117

3320.500

BATE

08:25:10

200

3320.500

LSE

08:24:50

82

3319.000

CHIX

08:24:25

88

3319.000

CHIX

08:24:25

596

3319.500

LSE

08:24:25

19

3314.000

LSE

08:22:54

99

3314.000

CHIX

08:22:54

39

3314.000

LSE

08:22:54

200

3314.000

LSE

08:22:54

250

3314.000

LSE

08:22:54

94

3315.500

CHIX

08:22:30

542

3316.000

LSE

08:22:30

151

3317.000

CHIX

08:22:30

624

3318.000

LSE

08:21:26

529

3310.000

LSE

08:19:59

100

3310.500

BATE

08:19:59

112

3310.500

BATE

08:19:59

69

3312.000

CHIX

08:19:30

85

3312.000

CHIX

08:19:30

170

3312.000

CHIX

08:19:30

273

3310.500

LSE

08:18:40

28

3310.500

LSE

08:18:40

233

3311.000

LSE

08:18:40

70

3310.500

LSE

08:18:40

115

3311.000

CHIX

08:18:40

21

3310.500

BATE

08:18:40

87

3310.500

BATE

08:18:40

80

3311.000

CHIX

08:18:40

85

3311.000

CHIX

08:18:40

537

3311.000

LSE

08:18:40

609

3306.000

LSE

08:17:11

97

3306.500

CHIX

08:17:11

86

3306.000

CHIX

08:16:49

625

3314.000

LSE

08:16:10

47

3312.000

BATE

08:15:38

11

3312.000

BATE

08:15:38

32

3312.000

BATE

08:15:38

4

3312.000

BATE

08:15:38

16

3312.000

BATE

08:15:38

97

3313.500

CHIX

08:15:38

114

3313.500

BATE

08:15:38

1

3313.500

BATE

08:15:38

89

3313.500

CHIX

08:15:38

175

3314.000

CHIX

08:15:37

179

3314.000

LSE

08:15:37

107

3314.000

BATE

08:15:37

442

3314.000

LSE

08:15:37

80

3315.000

LSE

08:15:33

250

3315.000

LSE

08:15:33

174

3314.500

LSE

08:15:13

100

3313.500

BATE

08:15:12

67

3313.500

BATE

08:15:11

81

3314.000

CHIX

08:15:07

4

3313.500

CHIX

08:14:35

40

3311.000

CHIX

08:14:03

50

3311.000

CHIX

08:14:03

149

3311.000

CHIX

08:14:03

507

3311.000

LSE

08:14:03

80

3311.000

CHIX

08:13:23

100

3311.000

CHIX

08:13:23

611

3311.500

LSE

08:13:18

612

3306.500

LSE

08:12:09

81

3309.000

CHIX

08:11:25

97

3312.500

CHIX

08:11:18

103

3313.500

BATE

08:11:17

595

3314.000

LSE

08:11:14

103

3314.500

BATE

08:11:02

95

3317.500

CHIX

08:10:43

160

3317.500

BATE

08:10:43

115

3318.500

CHIX

08:10:43

119

3318.500

BATE

08:10:43

81

3320.000

CHIX

08:10:43

13

3320.000

CHIX

08:10:43

529

3319.500

LSE

08:10:43

515

3319.500

LSE

08:10:43

77

3320.500

LSE

08:10:41

150

3320.500

LSE

08:10:41

192

3319.000

LSE

08:10:35

170

3317.500

LSE

08:10:07

3

3317.000

LSE

08:10:05

95

3302.000

CHIX

08:08:49

88

3303.500

CHIX

08:08:41

82

3303.500

CHIX

08:08:41

595

3304.500

LSE

08:08:14

93

3304.000

CHIX

08:07:52

14

3306.000

CHIX

08:07:48

100

3306.000

CHIX

08:07:48

556

3306.000

LSE

08:07:39

93

3306.500

CHIX

08:06:59

46

3307.500

BATE

08:06:59

71

3307.500

BATE

08:06:59

269

3307.500

BATE

08:06:59

599

3310.500

LSE

08:06:48

132

3313.500

CHIX

08:06:35

83

3313.000

CHIX

08:06:35

98

3313.000

CHIX

08:06:35

572

3313.500

LSE

08:06:35

107

3310.500

BATE

08:05:16

41

3311.000

LSE

08:05:16

504

3311.000

LSE

08:05:16

80

3311.500

CHIX

08:05:16

80

3311.500

CHIX

08:05:16

106

3311.500

BATE

08:05:16

107

3311.500

BATE

08:05:16

203

3312.000

CHIX

08:05:16

511

3314.000

LSE

08:04:49

133

3310.500

CHIX

08:04:26

99

3311.000

CHIX

08:04:24

610

3311.000

LSE

08:04:24

104

3310.000

BATE

08:04:24

137

3308.000

CHIX

08:03:51

621

3308.000

LSE

08:03:51

142

3308.500

CHIX

08:03:44

87

3303.000

CHIX

08:03:07

537

3302.500

LSE

08:03:07

602

3300.000

LSE

08:02:31

113

3300.500

BATE

08:02:31

107

3300.500

BATE

08:02:31

102

3301.000

CHIX

08:02:31

107

3301.000

BATE

08:02:31

97

3302.500

CHIX

08:02:25

175

3302.500

LSE

08:02:25

397

3302.500

LSE

08:02:25

86

3303.000

CHIX

08:02:25

95

3302.500

CHIX

08:02:14

86

3298.500

CHIX

08:01:36

97

3298.500

CHIX

08:01:36

557

3298.500

LSE

08:01:22

91

3298.500

CHIX

08:01:09

92

3297.500

CHIX

08:01:09

556

3299.000

LSE

08:01:07

616

3289.000

LSE

08:00:20

758

3290.500

LSE

08:00:13

40

3277.500

CHIX

08:00:11

 

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
 
 
POSDLLFLLLLBBBE
UK 100

Latest directors dealings