Transaction in Own Shares
British American Tobacco p.l.c.
18 May 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: |
17 May 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
420,000 |
|
Highest price paid per share (pence): |
3521.50p |
|
Lowest price paid per share (pence): |
3466.50p |
|
Volume weighted average price paid per share (pence): |
3500.7016p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 185,795,011 of its shares in Treasury. The Company has 2,270,956,228 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 17 May 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 |
17/05/2022 |
300,000 |
3,500.6154 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
17/05/2022 |
80,000 |
3,500.7735 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
17/05/2022 |
40,000 |
3,501.2038 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
105 |
3499.000 |
LSE |
16:24:07 |
|
250 |
3499.000 |
LSE |
16:24:07 |
|
38 |
3500.000 |
LSE |
16:23:38 |
|
500 |
3500.000 |
LSE |
16:23:38 |
|
149 |
3501.500 |
LSE |
16:23:05 |
|
233 |
3501.500 |
LSE |
16:23:05 |
|
101 |
3501.500 |
LSE |
16:23:05 |
|
146 |
3501.500 |
BATE |
16:23:01 |
|
86 |
3501.500 |
BATE |
16:23:01 |
|
132 |
3501.500 |
BATE |
16:23:01 |
|
80 |
3501.500 |
BATE |
16:23:01 |
|
483 |
3502.000 |
CHIX |
16:22:53 |
|
697 |
3502.000 |
LSE |
16:22:50 |
|
103 |
3502.000 |
LSE |
16:22:50 |
|
230 |
3502.000 |
LSE |
16:22:50 |
|
376 |
3501.500 |
CHIX |
16:22:49 |
|
100 |
3502.000 |
BATE |
16:22:26 |
|
343 |
3503.000 |
LSE |
16:22:08 |
|
184 |
3503.000 |
LSE |
16:22:08 |
|
481 |
3503.500 |
LSE |
16:21:39 |
|
640 |
3504.000 |
CHIX |
16:21:21 |
|
516 |
3504.000 |
LSE |
16:21:17 |
|
118 |
3504.000 |
LSE |
16:21:02 |
|
342 |
3504.000 |
LSE |
16:21:02 |
|
100 |
3502.000 |
LSE |
16:20:02 |
|
340 |
3502.000 |
LSE |
16:20:02 |
|
100 |
3502.000 |
LSE |
16:20:01 |
|
612 |
3503.000 |
BATE |
16:19:49 |
|
382 |
3503.500 |
LSE |
16:19:44 |
|
86 |
3503.500 |
LSE |
16:19:44 |
|
520 |
3503.500 |
LSE |
16:19:35 |
|
178 |
3503.000 |
CHIX |
16:18:40 |
|
45 |
3503.000 |
CHIX |
16:18:40 |
|
423 |
3503.000 |
CHIX |
16:18:39 |
|
320 |
3503.000 |
LSE |
16:18:39 |
|
195 |
3503.000 |
LSE |
16:18:39 |
|
39 |
3503.000 |
CHIX |
16:18:39 |
|
447 |
3504.000 |
LSE |
16:18:17 |
|
466 |
3503.500 |
LSE |
16:17:53 |
|
614 |
3503.500 |
CHIX |
16:17:53 |
|
495 |
3502.500 |
LSE |
16:17:23 |
|
408 |
3503.000 |
LSE |
16:17:02 |
|
90 |
3503.000 |
LSE |
16:17:02 |
|
523 |
3501.500 |
LSE |
16:16:38 |
|
550 |
3501.500 |
LSE |
16:15:26 |
|
77 |
3502.500 |
BATE |
16:15:07 |
|
99 |
3502.500 |
BATE |
16:15:07 |
|
105 |
3502.500 |
BATE |
16:15:06 |
|
200 |
3502.500 |
BATE |
16:15:06 |
|
135 |
3502.500 |
BATE |
16:15:05 |
|
509 |
3503.000 |
LSE |
16:14:58 |
|
591 |
3503.000 |
CHIX |
16:14:58 |
|
520 |
3505.000 |
LSE |
16:14:14 |
|
446 |
3505.500 |
LSE |
16:14:09 |
|
532 |
3505.500 |
LSE |
16:13:19 |
|
115 |
3506.000 |
LSE |
16:12:35 |
|
157 |
3506.000 |
LSE |
16:12:35 |
|
217 |
3506.000 |
LSE |
16:12:35 |
|
10 |
3506.500 |
CHIX |
16:12:30 |
|
53 |
3506.500 |
CHIX |
16:12:30 |
|
584 |
3506.500 |
CHIX |
16:12:30 |
|
20 |
3506.500 |
LSE |
16:12:29 |
|
647 |
3506.500 |
LSE |
16:12:29 |
|
518 |
3503.000 |
LSE |
16:10:56 |
|
61 |
3503.500 |
LSE |
16:10:39 |
|
381 |
3503.500 |
LSE |
16:10:39 |
|
53 |
3503.500 |
LSE |
16:10:39 |
|
472 |
3504.500 |
BATE |
16:09:58 |
|
169 |
3504.500 |
BATE |
16:09:58 |
|
619 |
3504.500 |
CHIX |
16:09:58 |
|
446 |
3504.500 |
LSE |
16:09:58 |
|
252 |
3505.000 |
LSE |
16:09:51 |
|
358 |
3505.000 |
LSE |
16:09:51 |
|
16 |
3504.500 |
LSE |
16:09:35 |
|
542 |
3505.000 |
LSE |
16:09:34 |
|
390 |
3503.500 |
CHIX |
16:08:03 |
|
10 |
3503.500 |
CHIX |
16:08:03 |
|
174 |
3503.500 |
CHIX |
16:08:03 |
|
531 |
3503.500 |
LSE |
16:08:03 |
|
450 |
3504.000 |
LSE |
16:08:01 |
|
486 |
3503.000 |
LSE |
16:07:06 |
|
504 |
3503.000 |
LSE |
16:06:33 |
|
576 |
3503.500 |
BATE |
16:06:25 |
|
525 |
3503.500 |
LSE |
16:06:25 |
|
447 |
3504.000 |
LSE |
16:06:03 |
|
422 |
3504.000 |
CHIX |
16:06:03 |
|
99 |
3504.000 |
CHIX |
16:06:03 |
|
80 |
3504.000 |
CHIX |
16:06:03 |
|
459 |
3502.000 |
LSE |
16:05:15 |
|
449 |
3502.000 |
LSE |
16:05:02 |
|
54 |
3502.000 |
LSE |
16:05:02 |
|
623 |
3502.500 |
LSE |
16:04:43 |
|
214 |
3502.500 |
CHIX |
16:04:43 |
|
382 |
3502.500 |
CHIX |
16:04:43 |
|
122 |
3500.000 |
LSE |
16:03:22 |
|
45 |
3500.000 |
LSE |
16:03:22 |
|
362 |
3500.000 |
LSE |
16:03:22 |
|
499 |
3500.500 |
LSE |
16:03:19 |
|
451 |
3499.500 |
LSE |
16:02:10 |
|
449 |
3500.500 |
LSE |
16:01:53 |
|
392 |
3501.000 |
BATE |
16:01:45 |
|
366 |
3501.000 |
CHIX |
16:01:45 |
|
91 |
3501.000 |
BATE |
16:01:36 |
|
186 |
3501.000 |
BATE |
16:01:36 |
|
238 |
3501.000 |
CHIX |
16:01:36 |
|
503 |
3501.500 |
LSE |
16:01:24 |
|
442 |
3503.500 |
LSE |
16:00:40 |
|
540 |
3504.500 |
LSE |
16:00:30 |
|
93 |
3502.500 |
LSE |
15:59:32 |
|
212 |
3502.500 |
LSE |
15:59:32 |
|
147 |
3502.500 |
LSE |
15:59:32 |
|
263 |
3504.500 |
LSE |
15:59:30 |
|
254 |
3504.500 |
LSE |
15:59:30 |
|
103 |
3505.000 |
CHIX |
15:59:24 |
|
300 |
3505.000 |
CHIX |
15:59:24 |
|
210 |
3505.000 |
CHIX |
15:59:24 |
|
522 |
3505.000 |
LSE |
15:59:24 |
|
464 |
3506.000 |
CHIX |
15:58:04 |
|
497 |
3506.000 |
LSE |
15:58:04 |
|
10 |
3506.000 |
CHIX |
15:58:04 |
|
105 |
3506.000 |
CHIX |
15:58:02 |
|
515 |
3506.500 |
LSE |
15:58:02 |
|
228 |
3507.000 |
LSE |
15:58:02 |
|
21 |
3507.000 |
LSE |
15:58:02 |
|
250 |
3507.000 |
LSE |
15:58:02 |
|
463 |
3506.000 |
BATE |
15:57:06 |
|
73 |
3506.000 |
BATE |
15:57:06 |
|
9 |
3506.000 |
BATE |
15:57:06 |
|
99 |
3506.000 |
BATE |
15:57:06 |
|
502 |
3506.000 |
LSE |
15:57:00 |
|
472 |
3500.500 |
LSE |
15:56:01 |
|
478 |
3500.000 |
LSE |
15:55:34 |
|
332 |
3500.500 |
LSE |
15:55:33 |
|
619 |
3500.500 |
CHIX |
15:55:33 |
|
61 |
3500.500 |
LSE |
15:55:32 |
|
97 |
3500.500 |
LSE |
15:55:32 |
|
690 |
3500.500 |
LSE |
15:55:27 |
|
14 |
3500.000 |
LSE |
15:55:00 |
|
413 |
3500.000 |
LSE |
15:54:50 |
|
39 |
3500.000 |
LSE |
15:54:50 |
|
68 |
3497.000 |
BATE |
15:53:21 |
|
699 |
3497.000 |
CHIX |
15:53:21 |
|
483 |
3497.000 |
LSE |
15:53:19 |
|
428 |
3497.000 |
BATE |
15:53:19 |
|
100 |
3497.000 |
BATE |
15:53:17 |
|
91 |
3497.000 |
BATE |
15:53:17 |
|
103 |
3496.500 |
LSE |
15:52:45 |
|
385 |
3496.500 |
LSE |
15:52:45 |
|
217 |
3497.000 |
LSE |
15:52:29 |
|
289 |
3497.000 |
LSE |
15:52:29 |
|
5 |
3497.000 |
LSE |
15:52:02 |
|
300 |
3497.000 |
LSE |
15:52:02 |
|
36 |
3497.000 |
LSE |
15:52:00 |
|
105 |
3497.000 |
LSE |
15:52:00 |
|
433 |
3497.000 |
LSE |
15:51:42 |
|
14 |
3497.000 |
LSE |
15:51:30 |
|
500 |
3497.000 |
LSE |
15:51:00 |
|
360 |
3497.500 |
CHIX |
15:50:42 |
|
100 |
3497.500 |
CHIX |
15:50:40 |
|
100 |
3497.500 |
CHIX |
15:50:40 |
|
54 |
3497.500 |
CHIX |
15:50:40 |
|
492 |
3498.000 |
LSE |
15:50:14 |
|
298 |
3497.000 |
LSE |
15:49:31 |
|
125 |
3497.000 |
LSE |
15:49:31 |
|
14 |
3497.000 |
LSE |
15:49:31 |
|
43 |
3497.000 |
LSE |
15:49:31 |
|
460 |
3498.000 |
LSE |
15:49:01 |
|
409 |
3497.000 |
CHIX |
15:48:11 |
|
180 |
3497.000 |
CHIX |
15:48:11 |
|
521 |
3497.000 |
LSE |
15:48:11 |
|
450 |
3497.500 |
LSE |
15:48:06 |
|
599 |
3497.500 |
BATE |
15:48:06 |
|
368 |
3498.000 |
LSE |
15:47:47 |
|
216 |
3498.000 |
LSE |
15:47:47 |
|
10 |
3498.000 |
LSE |
15:47:46 |
|
147 |
3498.500 |
LSE |
15:47:38 |
|
220 |
3498.500 |
LSE |
15:47:38 |
|
39 |
3498.500 |
LSE |
15:47:31 |
|
494 |
3498.500 |
LSE |
15:47:31 |
|
15 |
3492.500 |
LSE |
15:45:57 |
|
495 |
3493.000 |
CHIX |
15:45:54 |
|
178 |
3493.000 |
LSE |
15:45:54 |
|
325 |
3493.000 |
LSE |
15:45:54 |
|
433 |
3493.000 |
LSE |
15:45:47 |
|
51 |
3493.000 |
LSE |
15:45:47 |
|
49 |
3493.000 |
CHIX |
15:45:47 |
|
147 |
3493.000 |
CHIX |
15:45:47 |
|
10 |
3493.000 |
LSE |
15:45:21 |
|
11 |
3493.500 |
LSE |
15:45:11 |
|
475 |
3493.000 |
LSE |
15:44:47 |
|
356 |
3494.500 |
LSE |
15:43:52 |
|
96 |
3494.500 |
LSE |
15:43:46 |
|
542 |
3495.500 |
LSE |
15:43:20 |
|
92 |
3495.000 |
LSE |
15:42:52 |
|
100 |
3495.000 |
LSE |
15:42:52 |
|
282 |
3495.000 |
CHIX |
15:42:52 |
|
19 |
3495.000 |
CHIX |
15:42:52 |
|
336 |
3495.000 |
CHIX |
15:42:52 |
|
495 |
3495.500 |
LSE |
15:42:45 |
|
574 |
3495.500 |
BATE |
15:42:45 |
|
168 |
3497.000 |
LSE |
15:42:13 |
|
348 |
3497.000 |
LSE |
15:42:12 |
|
50 |
3498.500 |
LSE |
15:41:42 |
|
383 |
3498.500 |
LSE |
15:41:42 |
|
27 |
3498.500 |
LSE |
15:41:42 |
|
58 |
3498.500 |
LSE |
15:41:42 |
|
10 |
3498.500 |
LSE |
15:41:42 |
|
148 |
3497.000 |
LSE |
15:41:05 |
|
296 |
3497.000 |
LSE |
15:41:05 |
|
645 |
3497.000 |
CHIX |
15:41:05 |
|
490 |
3496.000 |
LSE |
15:40:07 |
|
475 |
3496.500 |
LSE |
15:40:02 |
|
579 |
3496.500 |
LSE |
15:39:43 |
|
164 |
3497.000 |
LSE |
15:39:31 |
|
287 |
3497.000 |
LSE |
15:39:31 |
|
18 |
3494.000 |
LSE |
15:38:20 |
|
513 |
3494.000 |
LSE |
15:38:20 |
|
636 |
3494.000 |
CHIX |
15:37:56 |
|
143 |
3494.500 |
LSE |
15:37:56 |
|
71 |
3494.500 |
LSE |
15:37:56 |
|
100 |
3494.500 |
LSE |
15:37:56 |
|
27 |
3494.500 |
BATE |
15:37:56 |
|
100 |
3494.500 |
LSE |
15:37:56 |
|
34 |
3494.500 |
LSE |
15:37:56 |
|
37 |
3494.500 |
BATE |
15:37:56 |
|
17 |
3494.500 |
BATE |
15:37:56 |
|
39 |
3494.500 |
BATE |
15:37:56 |
|
24 |
3494.500 |
BATE |
15:37:56 |
|
7 |
3494.500 |
BATE |
15:37:56 |
|
81 |
3494.500 |
BATE |
15:37:56 |
|
53 |
3494.500 |
BATE |
15:37:56 |
|
16 |
3494.500 |
LSE |
15:37:56 |
|
22 |
3494.500 |
LSE |
15:37:56 |
|
21 |
3494.500 |
BATE |
15:37:56 |
|
454 |
3494.500 |
LSE |
15:37:56 |
|
31 |
3494.500 |
BATE |
15:37:56 |
|
59 |
3494.500 |
BATE |
15:37:56 |
|
81 |
3494.500 |
BATE |
15:37:56 |
|
11 |
3494.500 |
BATE |
15:37:56 |
|
35 |
3494.500 |
BATE |
15:37:56 |
|
189 |
3494.500 |
BATE |
15:37:56 |
|
107 |
3494.000 |
LSE |
15:36:55 |
|
190 |
3494.000 |
LSE |
15:36:55 |
|
250 |
3494.000 |
LSE |
15:36:55 |
|
525 |
3494.000 |
LSE |
15:36:55 |
|
525 |
3493.500 |
LSE |
15:35:51 |
|
505 |
3493.500 |
LSE |
15:35:19 |
|
449 |
3494.500 |
CHIX |
15:34:46 |
|
14 |
3494.500 |
CHIX |
15:34:46 |
|
215 |
3494.500 |
CHIX |
15:34:46 |
|
459 |
3495.000 |
LSE |
15:34:46 |
|
150 |
3494.500 |
LSE |
15:34:16 |
|
275 |
3494.500 |
LSE |
15:34:16 |
|
100 |
3494.500 |
LSE |
15:34:16 |
|
503 |
3495.000 |
LSE |
15:34:13 |
|
188 |
3494.500 |
LSE |
15:33:47 |
|
293 |
3494.500 |
LSE |
15:33:47 |
|
529 |
3495.000 |
CHIX |
15:33:22 |
|
12 |
3495.000 |
CHIX |
15:33:21 |
|
54 |
3495.000 |
CHIX |
15:33:21 |
|
342 |
3495.000 |
BATE |
15:33:21 |
|
454 |
3495.000 |
LSE |
15:33:13 |
|
505 |
3495.000 |
LSE |
15:33:13 |
|
12 |
3495.000 |
BATE |
15:33:13 |
|
197 |
3495.000 |
BATE |
15:33:13 |
|
128 |
3495.000 |
BATE |
15:33:13 |
|
272 |
3495.500 |
CHIX |
15:33:12 |
|
298 |
3495.500 |
CHIX |
15:33:12 |
|
471 |
3493.500 |
LSE |
15:32:08 |
|
498 |
3494.000 |
LSE |
15:31:55 |
|
228 |
3493.000 |
LSE |
15:31:12 |
|
218 |
3493.000 |
LSE |
15:31:12 |
|
514 |
3492.000 |
LSE |
15:29:53 |
|
441 |
3495.000 |
LSE |
15:29:27 |
|
472 |
3495.000 |
LSE |
15:28:43 |
|
638 |
3495.500 |
CHIX |
15:28:43 |
|
517 |
3495.500 |
LSE |
15:28:34 |
|
131 |
3496.000 |
BATE |
15:28:34 |
|
10 |
3496.000 |
BATE |
15:28:34 |
|
15 |
3496.000 |
BATE |
15:28:34 |
|
76 |
3496.000 |
BATE |
15:28:34 |
|
11 |
3496.000 |
BATE |
15:28:34 |
|
430 |
3496.000 |
LSE |
15:28:33 |
|
12 |
3496.000 |
BATE |
15:28:33 |
|
180 |
3496.000 |
BATE |
15:28:33 |
|
151 |
3496.000 |
BATE |
15:28:33 |
|
15 |
3496.000 |
LSE |
15:28:20 |
|
539 |
3496.000 |
LSE |
15:27:37 |
|
452 |
3496.000 |
LSE |
15:26:46 |
|
198 |
3496.500 |
CHIX |
15:26:41 |
|
101 |
3496.500 |
CHIX |
15:26:33 |
|
477 |
3496.500 |
LSE |
15:26:33 |
|
114 |
3496.500 |
CHIX |
15:26:33 |
|
201 |
3496.500 |
CHIX |
15:26:33 |
|
522 |
3496.000 |
LSE |
15:26:18 |
|
250 |
3496.500 |
LSE |
15:26:08 |
|
468 |
3494.500 |
LSE |
15:25:08 |
|
15 |
3494.000 |
BATE |
15:24:48 |
|
85 |
3494.000 |
BATE |
15:24:48 |
|
56 |
3494.000 |
BATE |
15:24:48 |
|
579 |
3494.000 |
LSE |
15:24:48 |
|
25 |
3494.000 |
BATE |
15:24:48 |
|
63 |
3494.000 |
LSE |
15:24:48 |
|
117 |
3494.500 |
LSE |
15:24:36 |
|
200 |
3494.000 |
BATE |
15:23:56 |
|
500 |
3495.000 |
LSE |
15:23:33 |
|
102 |
3495.000 |
CHIX |
15:22:53 |
|
83 |
3495.000 |
CHIX |
15:22:53 |
|
317 |
3495.000 |
CHIX |
15:22:53 |
|
100 |
3495.000 |
CHIX |
15:22:52 |
|
4 |
3495.000 |
CHIX |
15:22:52 |
|
480 |
3495.000 |
LSE |
15:22:45 |
|
448 |
3496.500 |
LSE |
15:22:33 |
|
537 |
3496.500 |
LSE |
15:22:03 |
|
459 |
3495.500 |
LSE |
15:21:39 |
|
540 |
3494.500 |
LSE |
15:20:35 |
|
633 |
3494.500 |
CHIX |
15:20:35 |
|
237 |
3495.000 |
LSE |
15:20:35 |
|
245 |
3495.000 |
LSE |
15:20:35 |
|
350 |
3493.000 |
LSE |
15:20:08 |
|
150 |
3493.000 |
LSE |
15:20:08 |
|
574 |
3492.000 |
BATE |
15:19:20 |
|
476 |
3492.500 |
LSE |
15:19:20 |
|
481 |
3493.000 |
LSE |
15:19:20 |
|
95 |
3492.500 |
LSE |
15:18:30 |
|
300 |
3492.500 |
LSE |
15:18:30 |
|
50 |
3492.500 |
LSE |
15:18:30 |
|
46 |
3492.500 |
LSE |
15:18:06 |
|
416 |
3492.500 |
LSE |
15:18:06 |
|
310 |
3492.000 |
LSE |
15:17:46 |
|
159 |
3492.000 |
LSE |
15:17:46 |
|
712 |
3492.000 |
CHIX |
15:17:33 |
|
547 |
3493.000 |
LSE |
15:16:41 |
|
444 |
3494.000 |
LSE |
15:16:39 |
|
100 |
3494.000 |
LSE |
15:16:31 |
|
572 |
3494.500 |
LSE |
15:16:30 |
|
45 |
3495.000 |
LSE |
15:16:16 |
|
257 |
3494.500 |
LSE |
15:15:01 |
|
237 |
3494.500 |
LSE |
15:15:01 |
|
42 |
3494.500 |
LSE |
15:15:01 |
|
138 |
3495.500 |
CHIX |
15:14:55 |
|
227 |
3495.500 |
CHIX |
15:14:55 |
|
333 |
3495.500 |
CHIX |
15:14:55 |
|
622 |
3495.500 |
BATE |
15:14:24 |
|
12 |
3495.500 |
BATE |
15:14:23 |
|
28 |
3495.500 |
BATE |
15:14:23 |
|
133 |
3496.000 |
LSE |
15:14:23 |
|
388 |
3496.000 |
LSE |
15:14:23 |
|
463 |
3496.500 |
LSE |
15:13:59 |
|
94 |
3497.500 |
LSE |
15:13:37 |
|
152 |
3497.500 |
LSE |
15:13:37 |
|
53 |
3497.500 |
LSE |
15:13:37 |
|
19 |
3497.500 |
LSE |
15:13:37 |
|
94 |
3497.500 |
LSE |
15:13:37 |
|
31 |
3497.500 |
LSE |
15:13:37 |
|
517 |
3498.000 |
LSE |
15:13:13 |
|
446 |
3499.500 |
LSE |
15:12:25 |
|
541 |
3500.000 |
LSE |
15:12:18 |
|
540 |
3500.000 |
CHIX |
15:12:18 |
|
85 |
3500.000 |
CHIX |
15:12:18 |
|
635 |
3500.500 |
LSE |
15:12:18 |
|
521 |
3500.000 |
LSE |
15:11:26 |
|
157 |
3497.000 |
LSE |
15:10:11 |
|
123 |
3497.000 |
CHIX |
15:10:11 |
|
463 |
3497.000 |
CHIX |
15:10:11 |
|
301 |
3497.000 |
LSE |
15:10:10 |
|
574 |
3498.000 |
BATE |
15:10:08 |
|
39 |
3498.000 |
BATE |
15:10:08 |
|
461 |
3498.000 |
LSE |
15:10:08 |
|
104 |
3495.500 |
LSE |
15:09:24 |
|
365 |
3495.500 |
LSE |
15:09:24 |
|
149 |
3494.500 |
LSE |
15:08:25 |
|
100 |
3494.500 |
LSE |
15:08:25 |
|
36 |
3494.500 |
LSE |
15:08:22 |
|
188 |
3494.500 |
LSE |
15:08:22 |
|
131 |
3497.500 |
CHIX |
15:08:15 |
|
113 |
3497.500 |
CHIX |
15:08:15 |
|
375 |
3497.500 |
CHIX |
15:08:15 |
|
355 |
3497.500 |
LSE |
15:08:15 |
|
115 |
3497.500 |
LSE |
15:08:15 |
|
265 |
3498.000 |
LSE |
15:08:12 |
|
14 |
3498.000 |
LSE |
15:08:12 |
|
95 |
3498.000 |
LSE |
15:08:12 |
|
105 |
3498.000 |
LSE |
15:08:12 |
|
461 |
3495.000 |
LSE |
15:07:22 |
|
258 |
3495.000 |
LSE |
15:06:53 |
|
78 |
3495.000 |
LSE |
15:06:53 |
|
18 |
3495.000 |
LSE |
15:06:53 |
|
99 |
3495.000 |
LSE |
15:06:50 |
|
526 |
3493.500 |
LSE |
15:06:04 |
|
472 |
3497.000 |
LSE |
15:05:56 |
|
615 |
3497.500 |
CHIX |
15:05:55 |
|
60 |
3497.500 |
LSE |
15:05:25 |
|
484 |
3497.500 |
LSE |
15:05:25 |
|
534 |
3498.500 |
LSE |
15:05:21 |
|
488 |
3499.000 |
LSE |
15:05:07 |
|
458 |
3498.000 |
LSE |
15:04:36 |
|
807 |
3498.000 |
LSE |
15:04:36 |
|
790 |
3497.500 |
LSE |
15:03:58 |
|
616 |
3497.500 |
CHIX |
15:03:58 |
|
708 |
3497.500 |
BATE |
15:03:58 |
|
16 |
3497.500 |
CHIX |
15:03:41 |
|
509 |
3496.000 |
LSE |
15:02:25 |
|
31 |
3496.000 |
LSE |
15:02:25 |
|
209 |
3499.500 |
LSE |
15:02:01 |
|
295 |
3499.500 |
LSE |
15:02:01 |
|
554 |
3499.500 |
LSE |
15:02:01 |
|
399 |
3500.000 |
CHIX |
15:02:01 |
|
238 |
3500.000 |
CHIX |
15:02:01 |
|
418 |
3500.000 |
LSE |
15:02:01 |
|
1 |
3500.000 |
LSE |
15:01:45 |
|
188 |
3500.000 |
LSE |
15:01:38 |
|
391 |
3500.500 |
LSE |
15:01:37 |
|
147 |
3500.500 |
LSE |
15:01:37 |
|
478 |
3500.500 |
LSE |
15:00:29 |
|
539 |
3501.000 |
CHIX |
15:00:29 |
|
135 |
3501.000 |
CHIX |
15:00:29 |
|
302 |
3501.500 |
BATE |
15:00:20 |
|
506 |
3501.500 |
LSE |
15:00:20 |
|
137 |
3501.500 |
BATE |
15:00:20 |
|
21 |
3501.500 |
BATE |
15:00:20 |
|
182 |
3501.500 |
BATE |
15:00:20 |
|
474 |
3501.500 |
LSE |
14:59:31 |
|
503 |
3501.500 |
LSE |
14:59:05 |
|
513 |
3502.000 |
LSE |
14:59:05 |
|
376 |
3502.000 |
LSE |
14:59:05 |
|
142 |
3502.000 |
LSE |
14:59:05 |
|
694 |
3501.000 |
CHIX |
14:58:19 |
|
478 |
3501.000 |
LSE |
14:58:19 |
|
25 |
3500.000 |
LSE |
14:57:47 |
|
45 |
3500.000 |
LSE |
14:57:47 |
|
100 |
3500.000 |
LSE |
14:57:44 |
|
100 |
3500.000 |
LSE |
14:57:44 |
|
49 |
3500.000 |
LSE |
14:57:44 |
|
100 |
3500.000 |
LSE |
14:57:44 |
|
100 |
3500.000 |
LSE |
14:57:44 |
|
494 |
3500.500 |
LSE |
14:57:44 |
|
648 |
3496.500 |
BATE |
14:56:35 |
|
29 |
3496.500 |
LSE |
14:56:35 |
|
518 |
3496.500 |
LSE |
14:56:35 |
|
497 |
3497.000 |
LSE |
14:56:29 |
|
580 |
3497.500 |
LSE |
14:56:25 |
|
478 |
3498.000 |
LSE |
14:56:00 |
|
52 |
3496.500 |
LSE |
14:55:25 |
|
100 |
3496.500 |
LSE |
14:55:25 |
|
300 |
3496.500 |
LSE |
14:55:25 |
|
704 |
3497.500 |
CHIX |
14:55:24 |
|
549 |
3498.000 |
LSE |
14:55:24 |
|
10 |
3497.500 |
LSE |
14:55:10 |
|
14 |
3497.500 |
LSE |
14:54:59 |
|
455 |
3496.500 |
LSE |
14:54:31 |
|
455 |
3497.500 |
LSE |
14:53:47 |
|
301 |
3497.500 |
CHIX |
14:53:47 |
|
32 |
3497.500 |
CHIX |
14:53:47 |
|
465 |
3497.500 |
LSE |
14:53:47 |
|
99 |
3497.500 |
CHIX |
14:53:47 |
|
159 |
3497.500 |
CHIX |
14:53:47 |
|
52 |
3496.000 |
LSE |
14:52:54 |
|
400 |
3496.000 |
LSE |
14:52:54 |
|
583 |
3495.500 |
BATE |
14:52:54 |
|
504 |
3495.500 |
LSE |
14:52:21 |
|
157 |
3496.000 |
LSE |
14:52:20 |
|
297 |
3496.000 |
LSE |
14:52:20 |
|
253 |
3494.500 |
LSE |
14:51:40 |
|
23 |
3494.500 |
LSE |
14:51:40 |
|
271 |
3494.500 |
LSE |
14:51:40 |
|
598 |
3495.000 |
CHIX |
14:51:36 |
|
420 |
3494.000 |
LSE |
14:51:09 |
|
21 |
3497.000 |
LSE |
14:51:05 |
|
489 |
3497.000 |
LSE |
14:51:04 |
|
276 |
3498.000 |
LSE |
14:51:03 |
|
275 |
3498.000 |
LSE |
14:51:03 |
|
472 |
3495.500 |
LSE |
14:50:30 |
|
435 |
3495.000 |
LSE |
14:49:23 |
|
109 |
3495.000 |
LSE |
14:49:22 |
|
453 |
3495.500 |
BATE |
14:49:22 |
|
98 |
3495.500 |
BATE |
14:49:22 |
|
470 |
3495.500 |
LSE |
14:49:22 |
|
44 |
3495.500 |
BATE |
14:49:22 |
|
16 |
3495.500 |
BATE |
14:49:22 |
|
11 |
3495.500 |
BATE |
14:49:22 |
|
700 |
3495.500 |
CHIX |
14:49:22 |
|
281 |
3496.000 |
LSE |
14:49:22 |
|
219 |
3496.000 |
LSE |
14:49:22 |
|
495 |
3493.000 |
LSE |
14:48:39 |
|
528 |
3493.500 |
LSE |
14:48:37 |
|
432 |
3493.000 |
CHIX |
14:47:40 |
|
201 |
3493.000 |
CHIX |
14:47:40 |
|
451 |
3493.500 |
LSE |
14:47:39 |
|
21 |
3493.500 |
LSE |
14:47:39 |
|
19 |
3493.500 |
LSE |
14:47:39 |
|
10 |
3493.500 |
LSE |
14:47:39 |
|
517 |
3493.500 |
LSE |
14:47:19 |
|
10 |
3493.500 |
LSE |
14:47:19 |
|
119 |
3497.000 |
LSE |
14:46:54 |
|
300 |
3497.000 |
LSE |
14:46:54 |
|
100 |
3497.000 |
LSE |
14:46:53 |
|
10 |
3497.000 |
LSE |
14:46:52 |
|
10 |
3497.000 |
LSE |
14:46:52 |
|
544 |
3497.500 |
LSE |
14:46:47 |
|
79 |
3498.000 |
CHIX |
14:46:46 |
|
100 |
3498.000 |
CHIX |
14:46:46 |
|
456 |
3498.000 |
CHIX |
14:46:46 |
|
127 |
3498.000 |
BATE |
14:46:43 |
|
479 |
3498.000 |
LSE |
14:46:43 |
|
451 |
3498.000 |
BATE |
14:46:43 |
|
500 |
3496.000 |
LSE |
14:46:02 |
|
453 |
3496.000 |
LSE |
14:45:14 |
|
461 |
3492.500 |
LSE |
14:44:46 |
|
480 |
3496.500 |
LSE |
14:44:32 |
|
475 |
3496.500 |
LSE |
14:44:32 |
|
472 |
3495.500 |
LSE |
14:44:10 |
|
589 |
3496.500 |
CHIX |
14:44:05 |
|
67 |
3496.500 |
CHIX |
14:44:05 |
|
519 |
3496.500 |
LSE |
14:44:05 |
|
171 |
3495.500 |
BATE |
14:43:44 |
|
13 |
3495.500 |
BATE |
14:43:44 |
|
506 |
3495.500 |
LSE |
14:43:44 |
|
27 |
3495.500 |
BATE |
14:43:44 |
|
179 |
3495.500 |
BATE |
14:43:44 |
|
200 |
3495.500 |
BATE |
14:43:44 |
|
115 |
3494.000 |
CHIX |
14:43:06 |
|
301 |
3494.000 |
LSE |
14:43:06 |
|
88 |
3494.000 |
LSE |
14:43:06 |
|
449 |
3494.000 |
CHIX |
14:43:06 |
|
9 |
3494.000 |
CHIX |
14:43:06 |
|
10 |
3494.000 |
LSE |
14:43:06 |
|
50 |
3494.000 |
LSE |
14:43:06 |
|
181 |
3492.500 |
LSE |
14:42:32 |
|
351 |
3492.500 |
LSE |
14:42:32 |
|
525 |
3493.000 |
LSE |
14:42:32 |
|
13 |
3484.500 |
BATE |
14:41:51 |
|
11 |
3484.500 |
BATE |
14:41:51 |
|
526 |
3486.500 |
LSE |
14:41:45 |
|
227 |
3487.500 |
LSE |
14:41:14 |
|
300 |
3487.500 |
LSE |
14:41:14 |
|
78 |
3488.500 |
LSE |
14:41:03 |
|
300 |
3488.500 |
LSE |
14:41:03 |
|
574 |
3488.500 |
CHIX |
14:41:03 |
|
125 |
3488.500 |
LSE |
14:41:03 |
|
354 |
3489.500 |
LSE |
14:41:00 |
|
79 |
3489.500 |
LSE |
14:41:00 |
|
15 |
3489.500 |
LSE |
14:41:00 |
|
78 |
3489.500 |
LSE |
14:41:00 |
|
510 |
3490.000 |
LSE |
14:40:57 |
|
79 |
3484.500 |
BATE |
14:40:08 |
|
152 |
3484.500 |
BATE |
14:40:08 |
|
489 |
3484.500 |
LSE |
14:40:07 |
|
122 |
3484.500 |
BATE |
14:40:07 |
|
155 |
3484.500 |
BATE |
14:40:07 |
|
445 |
3485.500 |
LSE |
14:40:06 |
|
671 |
3484.000 |
CHIX |
14:39:21 |
|
32 |
3485.000 |
LSE |
14:39:17 |
|
150 |
3485.000 |
LSE |
14:39:17 |
|
151 |
3485.000 |
LSE |
14:39:17 |
|
102 |
3485.000 |
LSE |
14:39:15 |
|
102 |
3485.000 |
LSE |
14:39:15 |
|
470 |
3486.000 |
LSE |
14:39:13 |
|
275 |
3486.500 |
LSE |
14:39:11 |
|
100 |
3486.500 |
LSE |
14:39:07 |
|
89 |
3486.500 |
LSE |
14:38:56 |
|
15 |
3486.500 |
LSE |
14:38:54 |
|
79 |
3487.500 |
LSE |
14:38:54 |
|
100 |
3487.500 |
LSE |
14:38:54 |
|
100 |
3487.500 |
LSE |
14:38:54 |
|
100 |
3487.500 |
LSE |
14:38:54 |
|
72 |
3487.500 |
LSE |
14:38:52 |
|
40 |
3484.500 |
LSE |
14:38:31 |
|
39 |
3484.000 |
LSE |
14:38:07 |
|
100 |
3484.000 |
LSE |
14:38:07 |
|
100 |
3484.000 |
LSE |
14:38:07 |
|
100 |
3484.000 |
LSE |
14:38:07 |
|
100 |
3484.000 |
LSE |
14:38:07 |
|
29 |
3484.000 |
LSE |
14:38:06 |
|
223 |
3484.500 |
LSE |
14:38:06 |
|
271 |
3484.500 |
LSE |
14:38:06 |
|
73 |
3485.000 |
LSE |
14:37:58 |
|
449 |
3485.000 |
CHIX |
14:37:58 |
|
38 |
3485.000 |
LSE |
14:37:58 |
|
96 |
3485.000 |
LSE |
14:37:58 |
|
451 |
3485.000 |
LSE |
14:37:58 |
|
491 |
3485.000 |
BATE |
14:37:58 |
|
48 |
3485.000 |
LSE |
14:37:58 |
|
21 |
3485.000 |
BATE |
14:37:58 |
|
65 |
3485.000 |
CHIX |
14:37:58 |
|
144 |
3485.000 |
CHIX |
14:37:58 |
|
9 |
3485.000 |
CHIX |
14:37:58 |
|
126 |
3485.000 |
BATE |
14:37:58 |
|
206 |
3485.000 |
LSE |
14:37:50 |
|
31 |
3485.000 |
LSE |
14:37:43 |
|
448 |
3485.000 |
LSE |
14:37:19 |
|
100 |
3485.000 |
LSE |
14:37:18 |
|
550 |
3484.500 |
LSE |
14:37:02 |
|
380 |
3484.500 |
CHIX |
14:37:02 |
|
157 |
3484.500 |
LSE |
14:37:02 |
|
317 |
3484.500 |
CHIX |
14:37:02 |
|
100 |
3484.500 |
LSE |
14:37:02 |
|
100 |
3484.500 |
LSE |
14:37:02 |
|
100 |
3484.500 |
LSE |
14:37:02 |
|
75 |
3484.500 |
LSE |
14:37:02 |
|
449 |
3485.000 |
LSE |
14:36:57 |
|
526 |
3473.000 |
LSE |
14:35:48 |
|
543 |
3476.000 |
LSE |
14:35:26 |
|
409 |
3477.000 |
LSE |
14:35:26 |
|
72 |
3477.000 |
LSE |
14:35:26 |
|
673 |
3477.000 |
CHIX |
14:35:26 |
|
169 |
3477.500 |
LSE |
14:35:18 |
|
300 |
3477.500 |
LSE |
14:35:18 |
|
286 |
3477.000 |
LSE |
14:34:36 |
|
210 |
3477.000 |
LSE |
14:34:36 |
|
291 |
3477.500 |
LSE |
14:34:35 |
|
181 |
3477.500 |
LSE |
14:34:35 |
|
545 |
3478.500 |
LSE |
14:34:19 |
|
49 |
3479.000 |
LSE |
14:34:09 |
|
200 |
3479.000 |
LSE |
14:34:09 |
|
288 |
3479.000 |
LSE |
14:34:09 |
|
454 |
3480.000 |
BATE |
14:34:09 |
|
80 |
3480.000 |
BATE |
14:34:09 |
|
15 |
3480.000 |
BATE |
14:34:09 |
|
17 |
3480.000 |
BATE |
14:34:09 |
|
99 |
3480.000 |
BATE |
14:34:09 |
|
545 |
3480.500 |
LSE |
14:34:09 |
|
447 |
3481.000 |
CHIX |
14:34:09 |
|
115 |
3481.000 |
CHIX |
14:34:07 |
|
80 |
3481.000 |
CHIX |
14:34:07 |
|
195 |
3481.000 |
LSE |
14:34:07 |
|
305 |
3481.000 |
LSE |
14:34:07 |
|
486 |
3481.500 |
LSE |
14:34:01 |
|
305 |
3482.500 |
LSE |
14:33:12 |
|
200 |
3482.500 |
LSE |
14:33:12 |
|
473 |
3483.500 |
LSE |
14:33:08 |
|
381 |
3484.000 |
LSE |
14:33:08 |
|
102 |
3484.000 |
LSE |
14:33:08 |
|
200 |
3484.500 |
LSE |
14:32:39 |
|
65 |
3484.500 |
LSE |
14:32:39 |
|
150 |
3484.500 |
LSE |
14:32:39 |
|
100 |
3484.500 |
CHIX |
14:32:39 |
|
34 |
3484.500 |
LSE |
14:32:39 |
|
100 |
3484.500 |
CHIX |
14:32:39 |
|
150 |
3484.500 |
CHIX |
14:32:39 |
|
280 |
3484.500 |
CHIX |
14:32:39 |
|
64 |
3484.500 |
CHIX |
14:32:39 |
|
43 |
3485.500 |
LSE |
14:32:39 |
|
42 |
3485.500 |
LSE |
14:32:39 |
|
300 |
3485.500 |
LSE |
14:32:39 |
|
150 |
3485.500 |
LSE |
14:32:39 |
|
200 |
3486.000 |
LSE |
14:32:18 |
|
200 |
3486.000 |
LSE |
14:32:18 |
|
137 |
3486.000 |
LSE |
14:32:18 |
|
2 |
3486.000 |
LSE |
14:32:12 |
|
200 |
3486.000 |
LSE |
14:32:12 |
|
150 |
3486.000 |
LSE |
14:32:12 |
|
41 |
3486.000 |
LSE |
14:32:12 |
|
90 |
3486.000 |
LSE |
14:32:12 |
|
520 |
3486.500 |
BATE |
14:32:05 |
|
60 |
3486.500 |
BATE |
14:32:05 |
|
157 |
3486.500 |
LSE |
14:32:05 |
|
40 |
3486.500 |
BATE |
14:32:05 |
|
150 |
3486.500 |
LSE |
14:32:05 |
|
99 |
3486.500 |
LSE |
14:32:05 |
|
40 |
3486.500 |
LSE |
14:32:04 |
|
258 |
3487.500 |
LSE |
14:32:04 |
|
150 |
3487.500 |
LSE |
14:32:04 |
|
50 |
3487.500 |
LSE |
14:32:04 |
|
77 |
3487.500 |
LSE |
14:32:04 |
|
540 |
3485.500 |
CHIX |
14:31:37 |
|
165 |
3485.500 |
CHIX |
14:31:36 |
|
511 |
3486.000 |
LSE |
14:31:36 |
|
26 |
3486.000 |
LSE |
14:31:36 |
|
490 |
3486.000 |
LSE |
14:31:36 |
|
495 |
3488.000 |
LSE |
14:31:04 |
|
110 |
3489.500 |
LSE |
14:31:01 |
|
200 |
3489.500 |
LSE |
14:31:01 |
|
148 |
3489.500 |
LSE |
14:31:01 |
|
376 |
3490.000 |
LSE |
14:31:01 |
|
81 |
3490.000 |
LSE |
14:31:01 |
|
524 |
3494.000 |
LSE |
14:30:36 |
|
25 |
3494.000 |
LSE |
14:30:36 |
|
656 |
3494.500 |
CHIX |
14:30:35 |
|
241 |
3497.000 |
LSE |
14:30:28 |
|
117 |
3497.000 |
LSE |
14:30:28 |
|
127 |
3497.000 |
LSE |
14:30:28 |
|
9 |
3497.000 |
LSE |
14:30:28 |
|
401 |
3497.000 |
LSE |
14:30:28 |
|
79 |
3497.000 |
LSE |
14:30:28 |
|
48 |
3498.500 |
LSE |
14:30:04 |
|
100 |
3498.500 |
LSE |
14:30:04 |
|
295 |
3498.500 |
LSE |
14:30:03 |
|
55 |
3504.500 |
LSE |
14:29:59 |
|
100 |
3504.500 |
LSE |
14:29:59 |
|
50 |
3504.500 |
LSE |
14:29:59 |
|
300 |
3504.500 |
LSE |
14:29:59 |
|
457 |
3505.000 |
BATE |
14:29:59 |
|
114 |
3505.000 |
CHIX |
14:29:59 |
|
186 |
3505.000 |
BATE |
14:29:59 |
|
50 |
3505.000 |
BATE |
14:29:58 |
|
120 |
3505.000 |
CHIX |
14:29:58 |
|
290 |
3505.000 |
CHIX |
14:29:58 |
|
180 |
3505.000 |
CHIX |
14:29:58 |
|
524 |
3505.000 |
LSE |
14:29:49 |
|
517 |
3505.500 |
LSE |
14:29:14 |
|
485 |
3505.500 |
LSE |
14:28:46 |
|
347 |
3505.000 |
LSE |
14:27:45 |
|
197 |
3505.000 |
LSE |
14:27:45 |
|
457 |
3505.500 |
LSE |
14:27:35 |
|
650 |
3506.000 |
CHIX |
14:27:20 |
|
521 |
3506.000 |
LSE |
14:27:20 |
|
670 |
3506.000 |
BATE |
14:27:20 |
|
501 |
3506.000 |
LSE |
14:27:20 |
|
620 |
3503.500 |
CHIX |
14:25:36 |
|
13 |
3503.500 |
LSE |
14:25:36 |
|
467 |
3503.500 |
LSE |
14:25:36 |
|
531 |
3503.500 |
LSE |
14:25:26 |
|
531 |
3502.000 |
LSE |
14:23:55 |
|
83 |
3502.500 |
LSE |
14:23:54 |
|
425 |
3502.500 |
LSE |
14:23:54 |
|
131 |
3502.000 |
LSE |
14:22:25 |
|
452 |
3502.000 |
CHIX |
14:22:25 |
|
300 |
3502.000 |
LSE |
14:22:25 |
|
126 |
3502.000 |
CHIX |
14:22:25 |
|
30 |
3502.000 |
LSE |
14:22:25 |
|
491 |
3500.000 |
LSE |
14:20:55 |
|
462 |
3500.500 |
LSE |
14:20:13 |
|
65 |
3505.000 |
BATE |
14:19:05 |
|
600 |
3505.000 |
BATE |
14:19:05 |
|
149 |
3505.500 |
LSE |
14:19:02 |
|
105 |
3505.500 |
LSE |
14:19:02 |
|
240 |
3505.500 |
LSE |
14:19:02 |
|
509 |
3505.500 |
LSE |
14:18:01 |
|
470 |
3506.000 |
LSE |
14:17:42 |
|
110 |
3505.000 |
CHIX |
14:16:22 |
|
100 |
3505.000 |
CHIX |
14:16:22 |
|
200 |
3505.000 |
CHIX |
14:16:22 |
|
186 |
3505.000 |
CHIX |
14:16:22 |
|
245 |
3506.000 |
LSE |
14:16:07 |
|
230 |
3506.000 |
LSE |
14:16:07 |
|
23 |
3506.000 |
LSE |
14:16:07 |
|
413 |
3506.000 |
LSE |
14:16:07 |
|
10 |
3506.000 |
LSE |
14:16:07 |
|
63 |
3506.000 |
LSE |
14:16:07 |
|
609 |
3506.000 |
LSE |
14:16:07 |
|
447 |
3505.000 |
LSE |
14:14:01 |
|
457 |
3504.500 |
LSE |
14:11:56 |
|
665 |
3504.500 |
CHIX |
14:11:56 |
|
457 |
3504.500 |
LSE |
14:11:27 |
|
444 |
3504.500 |
LSE |
14:09:47 |
|
535 |
3505.000 |
LSE |
14:08:25 |
|
505 |
3506.000 |
LSE |
14:08:11 |
|
627 |
3506.000 |
BATE |
14:08:11 |
|
380 |
3505.000 |
LSE |
14:06:49 |
|
101 |
3505.000 |
LSE |
14:06:49 |
|
464 |
3503.000 |
LSE |
14:06:17 |
|
673 |
3503.000 |
CHIX |
14:06:17 |
|
78 |
3501.000 |
LSE |
14:04:03 |
|
180 |
3501.000 |
LSE |
14:04:01 |
|
258 |
3501.000 |
LSE |
14:03:59 |
|
527 |
3501.500 |
LSE |
14:03:58 |
|
1 |
3502.000 |
LSE |
14:03:53 |
|
476 |
3502.000 |
LSE |
14:03:53 |
|
462 |
3502.000 |
LSE |
14:03:53 |
|
444 |
3500.500 |
LSE |
14:01:07 |
|
457 |
3501.500 |
LSE |
14:01:07 |
|
687 |
3501.500 |
CHIX |
14:01:07 |
|
432 |
3500.500 |
LSE |
13:58:57 |
|
10 |
3500.500 |
LSE |
13:58:57 |
|
339 |
3503.000 |
BATE |
13:57:34 |
|
264 |
3503.000 |
BATE |
13:57:34 |
|
272 |
3503.500 |
LSE |
13:57:33 |
|
229 |
3503.500 |
LSE |
13:57:33 |
|
487 |
3504.000 |
LSE |
13:57:32 |
|
480 |
3504.000 |
LSE |
13:55:08 |
|
483 |
3504.500 |
LSE |
13:55:05 |
|
227 |
3505.000 |
CHIX |
13:55:05 |
|
377 |
3505.000 |
CHIX |
13:55:05 |
|
481 |
3504.500 |
LSE |
13:53:38 |
|
474 |
3505.000 |
LSE |
13:53:13 |
|
302 |
3505.500 |
LSE |
13:52:31 |
|
279 |
3505.500 |
LSE |
13:52:31 |
|
403 |
3505.000 |
CHIX |
13:49:20 |
|
100 |
3505.000 |
CHIX |
13:49:20 |
|
80 |
3505.000 |
CHIX |
13:49:20 |
|
257 |
3505.000 |
LSE |
13:49:20 |
|
189 |
3505.000 |
LSE |
13:49:20 |
|
461 |
3507.000 |
LSE |
13:47:46 |
|
20 |
3507.000 |
LSE |
13:47:15 |
|
178 |
3507.000 |
LSE |
13:47:15 |
|
287 |
3507.000 |
LSE |
13:47:15 |
|
701 |
3506.500 |
BATE |
13:45:31 |
|
542 |
3508.000 |
LSE |
13:45:28 |
|
621 |
3508.000 |
CHIX |
13:45:28 |
|
446 |
3506.000 |
LSE |
13:43:01 |
|
434 |
3508.000 |
LSE |
13:42:30 |
|
24 |
3508.000 |
LSE |
13:42:30 |
|
89 |
3508.000 |
LSE |
13:40:35 |
|
460 |
3508.000 |
LSE |
13:40:35 |
|
455 |
3508.500 |
LSE |
13:39:35 |
|
186 |
3508.500 |
CHIX |
13:39:35 |
|
505 |
3508.500 |
CHIX |
13:39:35 |
|
537 |
3508.500 |
LSE |
13:37:53 |
|
443 |
3508.000 |
LSE |
13:36:58 |
|
515 |
3507.500 |
LSE |
13:36:03 |
|
261 |
3508.000 |
LSE |
13:35:58 |
|
268 |
3508.000 |
LSE |
13:35:58 |
|
605 |
3508.000 |
BATE |
13:35:58 |
|
515 |
3508.500 |
LSE |
13:33:44 |
|
632 |
3509.000 |
CHIX |
13:33:44 |
|
499 |
3507.500 |
LSE |
13:32:42 |
|
539 |
3507.500 |
LSE |
13:31:59 |
|
538 |
3506.500 |
LSE |
13:31:11 |
|
119 |
3507.500 |
LSE |
13:30:11 |
|
327 |
3507.500 |
LSE |
13:30:11 |
|
392 |
3509.000 |
CHIX |
13:30:10 |
|
179 |
3509.000 |
CHIX |
13:30:10 |
|
456 |
3509.000 |
LSE |
13:30:10 |
|
444 |
3507.500 |
LSE |
13:28:12 |
|
448 |
3508.000 |
LSE |
13:26:54 |
|
652 |
3508.000 |
BATE |
13:26:54 |
|
525 |
3508.000 |
LSE |
13:25:52 |
|
507 |
3508.500 |
LSE |
13:25:43 |
|
592 |
3508.500 |
CHIX |
13:25:43 |
|
10 |
3506.000 |
CHIX |
13:22:26 |
|
533 |
3506.000 |
LSE |
13:22:26 |
|
63 |
3506.000 |
CHIX |
13:22:26 |
|
51 |
3506.000 |
CHIX |
13:22:26 |
|
187 |
3506.000 |
CHIX |
13:22:26 |
|
521 |
3503.000 |
LSE |
13:19:28 |
|
470 |
3501.500 |
LSE |
13:18:57 |
|
537 |
3502.000 |
LSE |
13:16:48 |
|
118 |
3501.500 |
LSE |
13:16:17 |
|
135 |
3501.500 |
LSE |
13:16:17 |
|
44 |
3501.500 |
LSE |
13:16:17 |
|
40 |
3501.500 |
LSE |
13:16:17 |
|
161 |
3501.500 |
LSE |
13:16:17 |
|
141 |
3502.500 |
BATE |
13:14:03 |
|
308 |
3502.500 |
BATE |
13:14:03 |
|
13 |
3502.500 |
BATE |
13:14:03 |
|
7 |
3502.500 |
BATE |
13:14:03 |
|
15 |
3502.500 |
BATE |
13:14:03 |
|
18 |
3502.500 |
BATE |
13:14:03 |
|
15 |
3502.500 |
BATE |
13:14:03 |
|
25 |
3502.500 |
BATE |
13:14:03 |
|
357 |
3502.500 |
LSE |
13:14:03 |
|
77 |
3502.500 |
CHIX |
13:14:03 |
|
20 |
3502.500 |
CHIX |
13:14:03 |
|
11 |
3502.500 |
BATE |
13:14:03 |
|
100 |
3502.500 |
LSE |
13:14:03 |
|
10 |
3502.500 |
BATE |
13:14:03 |
|
19 |
3502.500 |
BATE |
13:14:03 |
|
25 |
3502.500 |
BATE |
13:14:03 |
|
586 |
3502.500 |
CHIX |
13:14:03 |
|
1 |
3501.500 |
LSE |
13:11:46 |
|
477 |
3501.500 |
LSE |
13:11:46 |
|
487 |
3501.500 |
LSE |
13:10:08 |
|
548 |
3503.000 |
LSE |
13:08:43 |
|
136 |
3502.500 |
LSE |
13:07:04 |
|
178 |
3502.500 |
LSE |
13:07:04 |
|
236 |
3502.500 |
LSE |
13:06:59 |
|
29 |
3504.000 |
LSE |
13:06:05 |
|
505 |
3504.000 |
LSE |
13:06:05 |
|
63 |
3504.500 |
CHIX |
13:05:59 |
|
529 |
3504.500 |
CHIX |
13:05:59 |
|
164 |
3502.500 |
LSE |
13:03:13 |
|
279 |
3502.500 |
LSE |
13:03:13 |
|
174 |
3506.500 |
LSE |
13:01:29 |
|
278 |
3506.500 |
LSE |
13:01:29 |
|
200 |
3507.000 |
LSE |
13:00:59 |
|
353 |
3505.000 |
LSE |
12:59:31 |
|
126 |
3505.000 |
LSE |
12:59:31 |
|
1 |
3506.000 |
LSE |
12:58:13 |
|
473 |
3506.000 |
LSE |
12:58:13 |
|
574 |
3506.000 |
CHIX |
12:58:13 |
|
554 |
3504.000 |
BATE |
12:55:17 |
|
59 |
3504.000 |
BATE |
12:55:17 |
|
28 |
3504.000 |
BATE |
12:55:17 |
|
19 |
3504.000 |
BATE |
12:55:17 |
|
510 |
3505.000 |
LSE |
12:55:15 |
|
405 |
3503.500 |
LSE |
12:53:45 |
|
133 |
3503.500 |
LSE |
12:53:45 |
|
229 |
3502.500 |
LSE |
12:52:03 |
|
547 |
3500.000 |
LSE |
12:50:39 |
|
400 |
3500.500 |
LSE |
12:50:17 |
|
132 |
3500.500 |
LSE |
12:50:17 |
|
704 |
3500.500 |
CHIX |
12:50:17 |
|
512 |
3500.500 |
LSE |
12:46:50 |
|
508 |
3501.500 |
LSE |
12:46:16 |
|
477 |
3500.500 |
LSE |
12:45:06 |
|
173 |
3500.500 |
CHIX |
12:43:03 |
|
98 |
3500.500 |
CHIX |
12:43:03 |
|
15 |
3500.500 |
CHIX |
12:43:03 |
|
76 |
3500.500 |
CHIX |
12:43:01 |
|
156 |
3500.500 |
CHIX |
12:43:01 |
|
451 |
3500.500 |
LSE |
12:42:42 |
|
114 |
3500.500 |
CHIX |
12:42:37 |
|
626 |
3498.500 |
BATE |
12:40:45 |
|
496 |
3498.500 |
LSE |
12:40:45 |
|
496 |
3501.000 |
LSE |
12:39:54 |
|
90 |
3501.000 |
LSE |
12:36:41 |
|
399 |
3501.000 |
LSE |
12:36:41 |
|
539 |
3501.500 |
LSE |
12:34:53 |
|
665 |
3501.500 |
CHIX |
12:34:53 |
|
250 |
3503.500 |
LSE |
12:32:40 |
|
155 |
3503.500 |
LSE |
12:32:40 |
|
141 |
3503.500 |
LSE |
12:32:40 |
|
424 |
3503.500 |
LSE |
12:31:37 |
|
24 |
3503.500 |
LSE |
12:31:37 |
|
474 |
3503.500 |
LSE |
12:29:13 |
|
504 |
3505.000 |
LSE |
12:29:09 |
|
507 |
3506.000 |
LSE |
12:27:26 |
|
635 |
3505.000 |
CHIX |
12:26:49 |
|
594 |
3505.000 |
BATE |
12:26:49 |
|
43 |
3505.000 |
BATE |
12:26:49 |
|
535 |
3505.000 |
LSE |
12:26:49 |
|
519 |
3504.500 |
LSE |
12:25:20 |
|
510 |
3504.000 |
LSE |
12:21:39 |
|
418 |
3507.500 |
LSE |
12:20:32 |
|
95 |
3507.500 |
LSE |
12:20:32 |
|
177 |
3506.000 |
CHIX |
12:19:56 |
|
60 |
3506.000 |
LSE |
12:19:56 |
|
383 |
3506.000 |
LSE |
12:19:56 |
|
305 |
3506.000 |
CHIX |
12:19:56 |
|
40 |
3506.000 |
CHIX |
12:19:56 |
|
21 |
3506.000 |
CHIX |
12:19:56 |
|
100 |
3506.000 |
CHIX |
12:19:56 |
|
477 |
3505.000 |
LSE |
12:18:08 |
|
514 |
3505.500 |
LSE |
12:18:08 |
|
45 |
3505.500 |
LSE |
12:18:08 |
|
582 |
3506.500 |
LSE |
12:18:03 |
|
258 |
3501.500 |
LSE |
12:14:54 |
|
228 |
3501.500 |
LSE |
12:14:54 |
|
530 |
3502.000 |
LSE |
12:13:09 |
|
462 |
3504.000 |
LSE |
12:11:27 |
|
49 |
3504.000 |
BATE |
12:11:27 |
|
568 |
3504.000 |
BATE |
12:11:27 |
|
75 |
3504.000 |
CHIX |
12:11:27 |
|
629 |
3504.000 |
CHIX |
12:11:27 |
|
457 |
3502.500 |
LSE |
12:09:41 |
|
222 |
3502.500 |
LSE |
12:08:23 |
|
294 |
3502.500 |
LSE |
12:08:23 |
|
524 |
3501.000 |
LSE |
12:06:19 |
|
504 |
3506.500 |
LSE |
12:04:47 |
|
549 |
3507.500 |
LSE |
12:03:50 |
|
449 |
3507.000 |
LSE |
12:03:20 |
|
16 |
3507.000 |
LSE |
12:03:20 |
|
660 |
3507.500 |
CHIX |
12:03:20 |
|
442 |
3508.000 |
LSE |
12:02:00 |
|
1 |
3508.000 |
LSE |
12:02:00 |
|
526 |
3510.500 |
LSE |
12:01:26 |
|
412 |
3515.000 |
LSE |
12:00:07 |
|
59 |
3515.000 |
LSE |
12:00:00 |
|
381 |
3516.000 |
LSE |
11:58:43 |
|
60 |
3516.000 |
LSE |
11:58:43 |
|
311 |
3516.000 |
CHIX |
11:58:43 |
|
325 |
3516.000 |
CHIX |
11:58:43 |
|
673 |
3516.000 |
BATE |
11:57:20 |
|
32 |
3516.000 |
BATE |
11:57:20 |
|
218 |
3516.500 |
LSE |
11:57:12 |
|
270 |
3516.500 |
LSE |
11:57:12 |
|
115 |
3519.000 |
LSE |
11:55:13 |
|
344 |
3519.000 |
LSE |
11:55:13 |
|
477 |
3517.500 |
LSE |
11:53:43 |
|
527 |
3517.500 |
LSE |
11:51:48 |
|
348 |
3517.500 |
CHIX |
11:51:48 |
|
10 |
3517.500 |
CHIX |
11:51:48 |
|
268 |
3517.500 |
CHIX |
11:51:48 |
|
458 |
3516.000 |
LSE |
11:50:13 |
|
33 |
3516.000 |
LSE |
11:50:13 |
|
488 |
3515.000 |
LSE |
11:49:12 |
|
16 |
3513.500 |
LSE |
11:48:28 |
|
474 |
3513.500 |
LSE |
11:46:56 |
|
589 |
3517.000 |
CHIX |
11:44:41 |
|
469 |
3517.000 |
LSE |
11:44:41 |
|
451 |
3517.500 |
LSE |
11:44:40 |
|
11 |
3514.500 |
LSE |
11:44:00 |
|
249 |
3514.500 |
BATE |
11:44:00 |
|
373 |
3514.500 |
BATE |
11:44:00 |
|
446 |
3512.000 |
LSE |
11:41:07 |
|
38 |
3512.000 |
LSE |
11:41:07 |
|
501 |
3512.000 |
LSE |
11:41:07 |
|
509 |
3512.500 |
LSE |
11:40:59 |
|
278 |
3509.500 |
LSE |
11:40:14 |
|
699 |
3508.500 |
CHIX |
11:37:31 |
|
541 |
3508.500 |
LSE |
11:34:32 |
|
61 |
3510.000 |
LSE |
11:31:49 |
|
463 |
3510.000 |
LSE |
11:31:49 |
|
143 |
3510.500 |
LSE |
11:30:49 |
|
310 |
3510.500 |
LSE |
11:30:49 |
|
479 |
3510.000 |
CHIX |
11:28:38 |
|
170 |
3510.000 |
CHIX |
11:28:38 |
|
502 |
3510.000 |
LSE |
11:28:38 |
|
528 |
3509.000 |
LSE |
11:26:44 |
|
599 |
3509.000 |
BATE |
11:26:44 |
|
63 |
3509.000 |
BATE |
11:26:44 |
|
313 |
3509.500 |
LSE |
11:24:57 |
|
194 |
3509.500 |
LSE |
11:24:57 |
|
26 |
3509.500 |
LSE |
11:24:54 |
|
513 |
3509.500 |
LSE |
11:23:06 |
|
10 |
3509.500 |
LSE |
11:22:54 |
|
520 |
3509.500 |
LSE |
11:22:54 |
|
79 |
3510.500 |
CHIX |
11:22:48 |
|
581 |
3510.500 |
CHIX |
11:22:48 |
|
47 |
3510.500 |
LSE |
11:22:48 |
|
530 |
3510.500 |
LSE |
11:22:48 |
|
488 |
3509.500 |
LSE |
11:19:38 |
|
424 |
3509.000 |
LSE |
11:18:03 |
|
109 |
3509.000 |
LSE |
11:18:03 |
|
547 |
3509.000 |
LSE |
11:16:22 |
|
542 |
3509.000 |
LSE |
11:16:22 |
|
594 |
3508.500 |
CHIX |
11:14:39 |
|
525 |
3509.500 |
LSE |
11:14:34 |
|
620 |
3509.500 |
BATE |
11:14:34 |
|
65 |
3509.000 |
BATE |
11:13:14 |
|
449 |
3511.000 |
LSE |
11:10:24 |
|
504 |
3512.500 |
LSE |
11:09:09 |
|
595 |
3512.500 |
CHIX |
11:09:09 |
|
385 |
3512.500 |
LSE |
11:07:22 |
|
88 |
3512.500 |
LSE |
11:07:22 |
|
526 |
3513.000 |
LSE |
11:05:44 |
|
539 |
3513.000 |
LSE |
11:05:21 |
|
466 |
3512.500 |
LSE |
11:03:39 |
|
701 |
3513.000 |
CHIX |
11:01:48 |
|
542 |
3513.500 |
LSE |
11:00:42 |
|
490 |
3513.500 |
LSE |
10:59:45 |
|
616 |
3513.500 |
BATE |
10:59:45 |
|
543 |
3514.500 |
LSE |
10:59:17 |
|
3 |
3514.500 |
LSE |
10:59:17 |
|
76 |
3509.500 |
LSE |
10:55:57 |
|
456 |
3509.500 |
LSE |
10:55:57 |
|
440 |
3510.000 |
LSE |
10:54:50 |
|
648 |
3510.000 |
CHIX |
10:54:50 |
|
13 |
3510.000 |
LSE |
10:54:50 |
|
449 |
3511.000 |
LSE |
10:52:35 |
|
521 |
3508.000 |
LSE |
10:51:06 |
|
209 |
3508.000 |
LSE |
10:49:11 |
|
282 |
3508.000 |
LSE |
10:49:11 |
|
105 |
3508.500 |
BATE |
10:48:34 |
|
462 |
3508.500 |
CHIX |
10:48:34 |
|
16 |
3508.500 |
CHIX |
10:48:34 |
|
491 |
3508.500 |
BATE |
10:48:34 |
|
438 |
3508.500 |
LSE |
10:48:34 |
|
11 |
3508.500 |
LSE |
10:48:34 |
|
128 |
3508.500 |
CHIX |
10:48:34 |
|
449 |
3508.000 |
LSE |
10:47:19 |
|
9 |
3508.000 |
CHIX |
10:47:19 |
|
158 |
3505.000 |
LSE |
10:44:13 |
|
286 |
3505.000 |
LSE |
10:44:13 |
|
487 |
3506.000 |
LSE |
10:43:08 |
|
45 |
3506.000 |
LSE |
10:43:00 |
|
6 |
3506.500 |
LSE |
10:40:45 |
|
111 |
3506.500 |
LSE |
10:40:44 |
|
200 |
3506.500 |
LSE |
10:40:43 |
|
7 |
3506.500 |
LSE |
10:40:43 |
|
62 |
3506.500 |
LSE |
10:40:42 |
|
6 |
3506.500 |
LSE |
10:40:42 |
|
62 |
3506.500 |
LSE |
10:40:41 |
|
31 |
3512.000 |
CHIX |
10:39:13 |
|
388 |
3512.000 |
CHIX |
10:39:13 |
|
182 |
3512.000 |
CHIX |
10:39:12 |
|
551 |
3512.000 |
LSE |
10:38:44 |
|
455 |
3512.500 |
LSE |
10:38:00 |
|
44 |
3513.500 |
LSE |
10:37:32 |
|
422 |
3513.500 |
LSE |
10:37:32 |
|
513 |
3514.000 |
LSE |
10:35:44 |
|
164 |
3514.500 |
CHIX |
10:32:37 |
|
414 |
3514.500 |
CHIX |
10:32:37 |
|
544 |
3516.500 |
LSE |
10:32:27 |
|
614 |
3519.000 |
BATE |
10:31:52 |
|
315 |
3519.000 |
LSE |
10:31:19 |
|
196 |
3519.000 |
LSE |
10:31:19 |
|
409 |
3521.000 |
LSE |
10:30:03 |
|
114 |
3521.000 |
LSE |
10:29:58 |
|
165 |
3521.500 |
LSE |
10:29:13 |
|
117 |
3521.500 |
LSE |
10:29:13 |
|
151 |
3521.500 |
LSE |
10:29:13 |
|
70 |
3521.500 |
LSE |
10:29:13 |
|
533 |
3521.500 |
LSE |
10:29:13 |
|
597 |
3520.500 |
CHIX |
10:28:38 |
|
507 |
3520.500 |
LSE |
10:28:38 |
|
477 |
3519.500 |
LSE |
10:25:06 |
|
53 |
3518.000 |
LSE |
10:23:30 |
|
524 |
3519.000 |
LSE |
10:23:15 |
|
401 |
3518.000 |
LSE |
10:22:30 |
|
10 |
3518.000 |
LSE |
10:22:30 |
|
470 |
3517.500 |
LSE |
10:20:50 |
|
446 |
3519.000 |
LSE |
10:20:04 |
|
614 |
3519.500 |
CHIX |
10:19:53 |
|
81 |
3519.500 |
CHIX |
10:19:53 |
|
62 |
3519.000 |
BATE |
10:18:48 |
|
380 |
3519.000 |
LSE |
10:18:48 |
|
139 |
3519.000 |
LSE |
10:18:48 |
|
600 |
3519.000 |
BATE |
10:18:48 |
|
320 |
3519.000 |
LSE |
10:18:13 |
|
20 |
3519.000 |
LSE |
10:18:13 |
|
20 |
3519.000 |
LSE |
10:18:13 |
|
20 |
3519.000 |
LSE |
10:18:13 |
|
155 |
3519.000 |
LSE |
10:17:57 |
|
15 |
3516.500 |
LSE |
10:16:20 |
|
521 |
3516.500 |
LSE |
10:16:18 |
|
707 |
3517.000 |
CHIX |
10:16:18 |
|
544 |
3517.000 |
LSE |
10:15:27 |
|
483 |
3517.000 |
LSE |
10:13:55 |
|
471 |
3516.000 |
LSE |
10:13:09 |
|
535 |
3516.500 |
LSE |
10:12:05 |
|
45 |
3516.000 |
LSE |
10:11:07 |
|
300 |
3516.000 |
LSE |
10:11:07 |
|
131 |
3516.000 |
LSE |
10:11:07 |
|
470 |
3511.500 |
LSE |
10:10:04 |
|
545 |
3513.500 |
LSE |
10:08:32 |
|
223 |
3514.000 |
LSE |
10:07:05 |
|
222 |
3514.000 |
LSE |
10:07:05 |
|
506 |
3514.500 |
LSE |
10:06:23 |
|
521 |
3513.000 |
LSE |
10:05:43 |
|
650 |
3513.500 |
BATE |
10:05:38 |
|
26 |
3512.000 |
BATE |
10:05:04 |
|
10 |
3512.000 |
BATE |
10:05:04 |
|
13 |
3512.000 |
BATE |
10:05:04 |
|
7 |
3512.000 |
BATE |
10:05:04 |
|
545 |
3513.000 |
LSE |
10:04:47 |
|
275 |
3511.000 |
LSE |
10:03:58 |
|
20 |
3511.000 |
LSE |
10:03:55 |
|
20 |
3511.000 |
LSE |
10:03:46 |
|
20 |
3511.000 |
LSE |
10:03:28 |
|
20 |
3511.000 |
LSE |
10:03:07 |
|
11 |
3511.000 |
LSE |
10:03:07 |
|
91 |
3511.000 |
LSE |
10:03:07 |
|
475 |
3511.500 |
LSE |
10:02:42 |
|
237 |
3511.500 |
CHIX |
10:01:22 |
|
73 |
3511.500 |
CHIX |
10:01:22 |
|
100 |
3511.500 |
CHIX |
10:01:22 |
|
200 |
3511.500 |
CHIX |
10:01:22 |
|
38 |
3511.000 |
CHIX |
10:01:22 |
|
355 |
3511.000 |
CHIX |
10:01:22 |
|
20 |
3511.000 |
CHIX |
10:01:22 |
|
42 |
3511.000 |
CHIX |
10:01:22 |
|
220 |
3511.000 |
CHIX |
10:01:22 |
|
548 |
3511.000 |
LSE |
10:01:22 |
|
236 |
3509.500 |
LSE |
09:58:29 |
|
300 |
3509.500 |
LSE |
09:58:24 |
|
485 |
3510.000 |
LSE |
09:57:49 |
|
285 |
3509.000 |
LSE |
09:57:24 |
|
228 |
3509.000 |
LSE |
09:57:24 |
|
486 |
3509.500 |
LSE |
09:54:32 |
|
236 |
3510.500 |
BATE |
09:54:31 |
|
12 |
3510.500 |
BATE |
09:54:31 |
|
177 |
3510.500 |
BATE |
09:54:31 |
|
324 |
3511.000 |
CHIX |
09:54:01 |
|
444 |
3511.000 |
LSE |
09:54:01 |
|
361 |
3511.000 |
CHIX |
09:54:00 |
|
236 |
3510.500 |
BATE |
09:53:02 |
|
514 |
3510.500 |
LSE |
09:53:02 |
|
40 |
3510.500 |
CHIX |
09:53:02 |
|
454 |
3510.000 |
LSE |
09:51:21 |
|
540 |
3511.000 |
LSE |
09:49:52 |
|
501 |
3510.500 |
LSE |
09:47:50 |
|
476 |
3512.500 |
LSE |
09:47:01 |
|
489 |
3509.500 |
LSE |
09:45:08 |
|
41 |
3509.500 |
LSE |
09:45:08 |
|
621 |
3510.000 |
CHIX |
09:45:08 |
|
82 |
3510.000 |
CHIX |
09:45:08 |
|
537 |
3511.500 |
LSE |
09:45:06 |
|
513 |
3510.000 |
LSE |
09:43:16 |
|
508 |
3509.500 |
LSE |
09:41:15 |
|
615 |
3508.000 |
BATE |
09:40:22 |
|
680 |
3508.000 |
CHIX |
09:40:22 |
|
495 |
3508.000 |
LSE |
09:39:57 |
|
231 |
3505.500 |
LSE |
09:37:40 |
|
243 |
3505.500 |
LSE |
09:36:41 |
|
216 |
3508.500 |
LSE |
09:36:11 |
|
252 |
3508.500 |
LSE |
09:36:11 |
|
48 |
3508.500 |
LSE |
09:36:11 |
|
400 |
3508.500 |
LSE |
09:35:59 |
|
482 |
3507.000 |
LSE |
09:34:02 |
|
556 |
3507.000 |
CHIX |
09:33:50 |
|
26 |
3507.000 |
CHIX |
09:33:50 |
|
511 |
3507.500 |
LSE |
09:33:50 |
|
320 |
3503.500 |
LSE |
09:30:26 |
|
200 |
3503.500 |
LSE |
09:30:26 |
|
420 |
3503.500 |
LSE |
09:30:26 |
|
23 |
3503.500 |
LSE |
09:30:26 |
|
1 |
3502.500 |
LSE |
09:29:34 |
|
100 |
3502.500 |
LSE |
09:29:33 |
|
454 |
3502.500 |
LSE |
09:27:12 |
|
447 |
3503.500 |
LSE |
09:27:08 |
|
39 |
3503.500 |
LSE |
09:27:08 |
|
686 |
3503.500 |
CHIX |
09:27:08 |
|
91 |
3502.500 |
LSE |
09:25:44 |
|
581 |
3502.500 |
BATE |
09:25:44 |
|
406 |
3502.500 |
LSE |
09:25:44 |
|
1 |
3502.500 |
LSE |
09:25:44 |
|
28 |
3502.500 |
BATE |
09:25:44 |
|
493 |
3500.000 |
LSE |
09:23:43 |
|
508 |
3500.500 |
LSE |
09:22:46 |
|
334 |
3500.000 |
LSE |
09:21:06 |
|
200 |
3500.000 |
LSE |
09:21:06 |
|
5 |
3500.000 |
LSE |
09:21:06 |
|
449 |
3500.000 |
LSE |
09:21:06 |
|
611 |
3500.000 |
CHIX |
09:21:06 |
|
79 |
3499.500 |
CHIX |
09:19:29 |
|
469 |
3500.500 |
LSE |
09:18:56 |
|
543 |
3501.000 |
LSE |
09:18:50 |
|
452 |
3501.000 |
LSE |
09:18:09 |
|
448 |
3500.500 |
LSE |
09:17:01 |
|
539 |
3502.500 |
LSE |
09:16:08 |
|
487 |
3502.500 |
CHIX |
09:16:08 |
|
89 |
3502.500 |
CHIX |
09:16:08 |
|
476 |
3500.000 |
LSE |
09:14:31 |
|
476 |
3499.500 |
LSE |
09:14:10 |
|
456 |
3500.500 |
BATE |
09:13:37 |
|
109 |
3500.500 |
BATE |
09:13:28 |
|
106 |
3500.500 |
BATE |
09:13:28 |
|
456 |
3504.500 |
LSE |
09:13:12 |
|
451 |
3504.000 |
LSE |
09:11:51 |
|
176 |
3504.500 |
LSE |
09:11:32 |
|
306 |
3504.500 |
LSE |
09:11:32 |
|
459 |
3503.000 |
LSE |
09:09:56 |
|
673 |
3503.000 |
CHIX |
09:09:56 |
|
68 |
3503.000 |
LSE |
09:09:56 |
|
498 |
3503.000 |
LSE |
09:09:45 |
|
5 |
3503.000 |
LSE |
09:09:45 |
|
485 |
3501.500 |
LSE |
09:07:58 |
|
526 |
3502.000 |
LSE |
09:07:49 |
|
506 |
3502.500 |
LSE |
09:06:07 |
|
535 |
3502.000 |
LSE |
09:04:44 |
|
519 |
3501.500 |
LSE |
09:04:02 |
|
534 |
3501.500 |
BATE |
09:04:02 |
|
51 |
3501.500 |
BATE |
09:04:00 |
|
15 |
3501.500 |
BATE |
09:04:00 |
|
15 |
3501.500 |
BATE |
09:04:00 |
|
7 |
3501.500 |
BATE |
09:04:00 |
|
166 |
3502.000 |
CHIX |
09:04:00 |
|
524 |
3502.000 |
CHIX |
09:04:00 |
|
18 |
3501.500 |
BATE |
09:04:00 |
|
27 |
3501.500 |
LSE |
09:03:14 |
|
32 |
3501.500 |
LSE |
09:03:14 |
|
117 |
3501.500 |
LSE |
09:03:14 |
|
331 |
3501.500 |
LSE |
09:03:14 |
|
281 |
3502.500 |
LSE |
09:02:34 |
|
169 |
3502.500 |
LSE |
09:02:34 |
|
467 |
3503.500 |
LSE |
09:01:45 |
|
5 |
3503.500 |
LSE |
09:01:44 |
|
164 |
3504.000 |
LSE |
09:01:04 |
|
365 |
3504.000 |
LSE |
09:01:04 |
|
4 |
3504.000 |
LSE |
09:00:44 |
|
652 |
3505.500 |
CHIX |
09:00:11 |
|
470 |
3505.500 |
LSE |
09:00:06 |
|
516 |
3508.500 |
LSE |
08:58:38 |
|
11 |
3508.500 |
LSE |
08:58:38 |
|
175 |
3514.000 |
LSE |
08:58:00 |
|
289 |
3514.000 |
LSE |
08:58:00 |
|
511 |
3514.500 |
LSE |
08:57:23 |
|
514 |
3515.500 |
LSE |
08:55:52 |
|
21 |
3515.500 |
BATE |
08:55:52 |
|
600 |
3515.500 |
BATE |
08:55:52 |
|
526 |
3516.000 |
LSE |
08:55:40 |
|
624 |
3512.000 |
CHIX |
08:54:27 |
|
5 |
3510.000 |
LSE |
08:53:43 |
|
495 |
3510.000 |
LSE |
08:53:43 |
|
481 |
3513.000 |
LSE |
08:52:42 |
|
17 |
3513.000 |
LSE |
08:52:42 |
|
6 |
3513.000 |
LSE |
08:52:42 |
|
499 |
3514.000 |
LSE |
08:52:16 |
|
472 |
3514.500 |
LSE |
08:51:47 |
|
529 |
3516.000 |
LSE |
08:50:58 |
|
596 |
3517.500 |
CHIX |
08:50:20 |
|
23 |
3517.500 |
CHIX |
08:50:20 |
|
459 |
3517.000 |
LSE |
08:50:20 |
|
15 |
3518.000 |
LSE |
08:50:09 |
|
390 |
3518.000 |
LSE |
08:50:09 |
|
83 |
3518.000 |
LSE |
08:50:09 |
|
547 |
3513.000 |
LSE |
08:48:51 |
|
123 |
3513.500 |
LSE |
08:47:46 |
|
250 |
3513.500 |
LSE |
08:47:46 |
|
77 |
3513.500 |
LSE |
08:47:46 |
|
512 |
3512.000 |
LSE |
08:47:28 |
|
485 |
3513.500 |
LSE |
08:47:14 |
|
515 |
3515.500 |
LSE |
08:46:34 |
|
480 |
3515.000 |
BATE |
08:46:34 |
|
59 |
3515.000 |
BATE |
08:46:34 |
|
12 |
3515.000 |
BATE |
08:46:34 |
|
20 |
3515.000 |
BATE |
08:46:34 |
|
546 |
3513.000 |
LSE |
08:45:43 |
|
138 |
3510.500 |
LSE |
08:44:17 |
|
37 |
3510.500 |
LSE |
08:44:17 |
|
291 |
3510.500 |
LSE |
08:44:17 |
|
674 |
3511.000 |
CHIX |
08:44:17 |
|
539 |
3512.000 |
LSE |
08:43:38 |
|
6 |
3509.500 |
LSE |
08:42:37 |
|
476 |
3509.500 |
LSE |
08:42:37 |
|
551 |
3509.500 |
LSE |
08:42:13 |
|
577 |
3510.500 |
LSE |
08:42:12 |
|
523 |
3505.000 |
LSE |
08:41:20 |
|
532 |
3504.500 |
LSE |
08:40:48 |
|
32 |
3502.000 |
BATE |
08:39:56 |
|
12 |
3502.000 |
BATE |
08:39:56 |
|
259 |
3502.000 |
BATE |
08:39:56 |
|
134 |
3502.000 |
BATE |
08:39:56 |
|
142 |
3502.500 |
LSE |
08:39:56 |
|
212 |
3502.500 |
CHIX |
08:39:56 |
|
584 |
3502.500 |
LSE |
08:39:56 |
|
443 |
3502.500 |
CHIX |
08:39:56 |
|
5 |
3502.000 |
LSE |
08:39:36 |
|
488 |
3503.000 |
LSE |
08:39:31 |
|
363 |
3494.000 |
LSE |
08:37:01 |
|
109 |
3494.000 |
LSE |
08:36:48 |
|
469 |
3497.500 |
LSE |
08:36:28 |
|
29 |
3497.500 |
LSE |
08:35:44 |
|
483 |
3497.500 |
LSE |
08:35:44 |
|
508 |
3495.000 |
LSE |
08:34:35 |
|
90 |
3494.500 |
CHIX |
08:34:02 |
|
293 |
3494.500 |
CHIX |
08:34:02 |
|
87 |
3494.500 |
CHIX |
08:34:02 |
|
229 |
3494.500 |
CHIX |
08:34:02 |
|
348 |
3494.500 |
LSE |
08:34:02 |
|
174 |
3494.500 |
LSE |
08:34:02 |
|
325 |
3494.000 |
LSE |
08:33:09 |
|
120 |
3494.000 |
LSE |
08:33:09 |
|
507 |
3494.000 |
LSE |
08:32:07 |
|
541 |
3492.500 |
LSE |
08:30:39 |
|
128 |
3493.500 |
LSE |
08:30:38 |
|
374 |
3493.500 |
LSE |
08:30:38 |
|
707 |
3494.000 |
CHIX |
08:30:32 |
|
610 |
3494.000 |
BATE |
08:30:32 |
|
450 |
3494.500 |
LSE |
08:30:32 |
|
648 |
3494.000 |
LSE |
08:30:10 |
|
463 |
3489.000 |
LSE |
08:28:08 |
|
496 |
3490.000 |
LSE |
08:26:32 |
|
477 |
3492.000 |
LSE |
08:26:12 |
|
581 |
3492.000 |
CHIX |
08:26:12 |
|
132 |
3489.500 |
LSE |
08:25:00 |
|
159 |
3489.500 |
LSE |
08:25:00 |
|
240 |
3489.500 |
LSE |
08:25:00 |
|
175 |
3489.500 |
LSE |
08:25:00 |
|
327 |
3489.500 |
LSE |
08:25:00 |
|
659 |
3490.500 |
LSE |
08:24:59 |
|
675 |
3490.500 |
CHIX |
08:24:59 |
|
352 |
3490.000 |
BATE |
08:24:08 |
|
259 |
3490.000 |
BATE |
08:24:08 |
|
48 |
3490.000 |
BATE |
08:24:08 |
|
481 |
3489.500 |
LSE |
08:24:08 |
|
485 |
3490.000 |
LSE |
08:24:08 |
|
464 |
3479.000 |
LSE |
08:19:50 |
|
444 |
3482.500 |
LSE |
08:18:48 |
|
424 |
3485.000 |
LSE |
08:18:34 |
|
69 |
3485.000 |
LSE |
08:18:34 |
|
614 |
3482.500 |
CHIX |
08:17:39 |
|
427 |
3482.500 |
LSE |
08:17:31 |
|
98 |
3482.500 |
LSE |
08:17:31 |
|
456 |
3485.500 |
LSE |
08:17:18 |
|
539 |
3484.000 |
LSE |
08:16:27 |
|
576 |
3485.500 |
BATE |
08:15:52 |
|
38 |
3486.500 |
LSE |
08:15:38 |
|
454 |
3486.500 |
LSE |
08:15:38 |
|
454 |
3486.500 |
LSE |
08:15:38 |
|
14 |
3486.500 |
CHIX |
08:15:38 |
|
667 |
3486.500 |
CHIX |
08:15:38 |
|
5 |
3486.500 |
LSE |
08:15:38 |
|
189 |
3485.500 |
LSE |
08:15:04 |
|
359 |
3485.500 |
LSE |
08:15:04 |
|
341 |
3486.500 |
LSE |
08:15:00 |
|
141 |
3486.500 |
LSE |
08:15:00 |
|
141 |
3486.500 |
LSE |
08:15:00 |
|
527 |
3484.500 |
LSE |
08:12:54 |
|
506 |
3486.000 |
LSE |
08:12:48 |
|
477 |
3486.500 |
LSE |
08:12:41 |
|
529 |
3488.500 |
LSE |
08:12:19 |
|
628 |
3484.500 |
CHIX |
08:11:47 |
|
733 |
3484.000 |
LSE |
08:11:47 |
|
598 |
3483.000 |
BATE |
08:11:47 |
|
460 |
3484.500 |
LSE |
08:11:33 |
|
524 |
3484.000 |
LSE |
08:10:47 |
|
334 |
3484.000 |
LSE |
08:10:47 |
|
228 |
3484.000 |
LSE |
08:10:47 |
|
124 |
3474.500 |
CHIX |
08:09:28 |
|
540 |
3474.500 |
CHIX |
08:09:28 |
|
645 |
3475.000 |
LSE |
08:09:28 |
|
250 |
3466.500 |
LSE |
08:06:44 |
|
249 |
3466.500 |
LSE |
08:06:44 |
|
495 |
3481.500 |
LSE |
08:06:20 |
|
91 |
3485.500 |
LSE |
08:06:00 |
|
417 |
3485.500 |
LSE |
08:06:00 |
|
486 |
3485.500 |
CHIX |
08:06:00 |
|
101 |
3485.500 |
CHIX |
08:06:00 |
|
476 |
3488.000 |
LSE |
08:05:23 |
|
510 |
3494.500 |
LSE |
08:05:00 |
|
487 |
3496.000 |
LSE |
08:04:45 |
|
755 |
3496.000 |
LSE |
08:04:45 |
|
480 |
3501.000 |
LSE |
08:04:28 |
|
479 |
3501.000 |
LSE |
08:04:28 |
|
471 |
3501.500 |
LSE |
08:04:28 |
|
512 |
3502.000 |
LSE |
08:04:22 |
|
421 |
3500.500 |
LSE |
08:04:11 |
|
50 |
3500.500 |
LSE |
08:04:11 |
|
538 |
3501.000 |
LSE |
08:03:58 |
|
538 |
3501.500 |
LSE |
08:03:58 |
|
477 |
3500.500 |
LSE |
08:03:48 |
|
586 |
3497.000 |
LSE |
08:03:38 |
|
449 |
3497.000 |
LSE |
08:03:38 |
|
673 |
3497.000 |
LSE |
08:03:38 |
|
700 |
3497.000 |
BATE |
08:03:38 |
|
644 |
3497.000 |
CHIX |
08:03:38 |
|
462 |
3498.000 |
LSE |
08:03:20 |
|
520 |
3498.000 |
LSE |
08:03:20 |
|
500 |
3490.500 |
LSE |
08:02:38 |
|
457 |
3490.500 |
LSE |
08:02:38 |
|
507 |
3492.500 |
LSE |
08:02:37 |
|
655 |
3492.500 |
LSE |
08:02:37 |
|
606 |
3484.500 |
BATE |
08:01:58 |
|
549 |
3485.000 |
LSE |
08:01:58 |
|
673 |
3485.000 |
CHIX |
08:01:58 |
|
520 |
3485.000 |
LSE |
08:01:58 |
|
468 |
3485.000 |
LSE |
08:01:38 |
|
102 |
3484.500 |
LSE |
08:00:58 |
|
180 |
3484.500 |
LSE |
08:00:58 |
|
234 |
3484.500 |
LSE |
08:00:58 |
|
652 |
3484.000 |
LSE |
08:00:58 |
|
379 |
3484.000 |
LSE |
08:00:58 |
|
287 |
3484.000 |
LSE |
08:00:58 |
|
600 |
3484.000 |
CHIX |
08:00:58 |
|
26 |
3484.000 |
CHIX |
08:00:58 |
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.
COMPANIES COVERED:
Latest directors dealings
- 14 minutes ago Rathbones Group
- 19 minutes ago Quartix Technologies
- 54 minutes ago C&C Group (CDI)
- 59 minutes ago Aquila Energy Efficiency Trust (EUR)
- 1 hour ago Cranswick